1580804100000|2020-02-04 08:15:00|3291.32|3291.32|3287.73|3287.73|3291.59|3291.59|3287.6|3287.6|0
1580804400000|2020-02-04 08:20:00|3287.86|3287.86|3285.31|3285.31|3288.27|3288.27|3284.75|3284.75|0
1580804700000|2020-02-04 08:25:00|3285.4|3285.4|3288.3|3288.3|3288.3|3288.3|3284.01|3284.01|0
1580805000000|2020-02-04 08:30:00|3288.44|3288.44|3287.28|3287.28|3290.35|3290.35|3287.28|3287.28|0
1580805300000|2020-02-04 08:35:00|3287.18|3287.18|3287.55|3287.55|3287.91|3287.91|3286.48|3286.48|0
1580805600000|2020-02-04 08:40:00|3287.61|3287.61|3291.89|3291.89|3291.89|3291.89|3287.61|3287.61|0
1580805900000|2020-02-04 08:45:00|3292.02|3292.02|3293.7|3293.7|3294.21|3294.21|3292.02|3292.02|0
1580806200000|2020-02-04 08:50:00|3293.87|3293.87|3293.07|3293.07|3295.29|3295.29|3292.68|3292.68|0
1580806500000|2020-02-04 08:55:00|3292.95|3292.95|3292.13|3292.13|3294.49|3294.49|3291.52|3291.52|0
1580806800000|2020-02-04 09:00:00|3292.1|3292.1|3292.91|3292.91|3293.22|3293.22|3292.06|3292.06|0
1580807100000|2020-02-04 09:05:00|3292.75|3292.75|3292.36|3292.36|3293.03|3293.03|3291.35|3291.35|0
1580807400000|2020-02-04 09:10:00|3292.46|3292.46|3294.28|3294.28|3294.43|3294.43|3292.09|3292.09|0
1580807700000|2020-02-04 09:15:00|3294.34|3294.34|3291.87|3291.87|3294.65|3294.65|3291.87|3291.87|0
1580808000000|2020-02-04 09:20:00|3291.92|3291.92|3292.35|3292.35|3293.01|3293.01|3291.84|3291.84|0
1580808300000|2020-02-04 09:25:00|3292.24|3292.24|3289.31|3289.31|3292.39|3292.39|3289.31|3289.31|0
1580808600000|2020-02-04 09:30:00|3288.9|3288.9|3287.94|3287.94|3289.07|3289.07|3287.3|3287.3|0
1580808900000|2020-02-04 09:35:00|3287.82|3287.82|3287.14|3287.14|3288.51|3288.51|3286.63|3286.63|0
1580809200000|2020-02-04 09:40:00|3287.93|3287.93|3287|3287|3288.54|3288.54|3286.77|3286.77|0
1580809500000|2020-02-04 09:45:00|3287.08|3287.08|3288.29|3288.29|3288.83|3288.83|3286.7|3286.7|0
1580809800000|2020-02-04 09:50:00|3288.2|3288.2|3287.39|3287.39|3288.2|3288.2|3286.87|3286.87|0
1580810100000|2020-02-04 09:55:00|3287.3|3287.3|3287.11|3287.11|3287.71|3287.71|3286.93|3286.93|0
1580810400000|2020-02-04 10:00:00|3287.2|3287.2|3284.29|3284.29|3287.35|3287.35|3284.29|3284.29|0
1580810700000|2020-02-04 10:05:00|3284.15|3284.15|3280.48|3280.48|3284.33|3284.33|3280.44|3280.44|0
1580811000000|2020-02-04 10:10:00|3280.62|3280.62|3279.8|3279.8|3280.64|3280.64|3279.42|3279.42|0
1580811300000|2020-02-04 10:15:00|3279.66|3279.66|3277.62|3277.62|3279.84|3279.84|3277.61|3277.61|0
1580811600000|2020-02-04 10:20:00|3277.5|3277.5|3276.37|3276.37|3277.5|3277.5|3276.17|3276.17|0
1580811900000|2020-02-04 10:25:00|3276.47|3276.47|3277.6|3277.6|3277.68|3277.68|3275.99|3275.99|0
1580812200000|2020-02-04 10:30:00|3277.5|3277.5|3277.38|3277.38|3278.49|3278.49|3277.32|3277.32|0
1580812500000|2020-02-04 10:35:00|3277.33|3277.33|3276.76|3276.76|3277.47|3277.47|3276.76|3276.76|0
1580812800000|2020-02-04 10:40:00|3276.67|3276.67|3276.4|3276.4|3276.67|3276.67|3275.2|3275.2|0
1580813100000|2020-02-04 10:45:00|3276.28|3276.28|3278.12|3278.12|3278.67|3278.67|3275.79|3275.79|0
1580813400000|2020-02-04 10:50:00|3278.02|3278.02|3281.7|3281.7|3281.73|3281.73|3277.87|3277.87|0
1580813700000|2020-02-04 10:55:00|3281.84|3281.84|3282.25|3282.25|3282.71|3282.71|3281.82|3281.82|0
1580814000000|2020-02-04 11:00:00|3282.43|3282.43|3285.63|3285.63|3285.92|3285.92|3282.43|3282.43|0
1580814300000|2020-02-04 11:05:00|3285.75|3285.75|3287.71|3287.71|3287.82|3287.82|3285.75|3285.75|0
1580814600000|2020-02-04 11:10:00|3287.94|3287.94|3292.42|3292.42|3292.42|3292.42|3287.94|3287.94|0
1580814900000|2020-02-04 11:15:00|3292.47|3292.47|3291.96|3291.96|3292.56|3292.56|3291.58|3291.58|0
1580815200000|2020-02-04 11:20:00|3291.87|3291.87|3291.4|3291.4|3292.66|3292.66|3291.4|3291.4|0
1580815500000|2020-02-04 11:25:00|3291.44|3291.44|3290.45|3290.45|3291.44|3291.44|3289.87|3289.87|0
1580815800000|2020-02-04 11:30:00|3290.4|3290.4|3292.36|3292.36|3292.61|3292.61|3290.4|3290.4|0
1580816100000|2020-02-04 11:35:00|3292.45|3292.45|3292.02|3292.02|3292.45|3292.45|3291.68|3291.68|0
1580816400000|2020-02-04 11:40:00|3291.99|3291.99|3291.83|3291.83|3292.17|3292.17|3290.83|3290.83|0
1580816700000|2020-02-04 11:45:00|3291.87|3291.87|3291.86|3291.86|3292.12|3292.12|3291.36|3291.36|0
1580817000000|2020-02-04 11:50:00|3291.94|3291.94|3289.54|3289.54|3291.99|3291.99|3289.32|3289.32|0
1580817300000|2020-02-04 11:55:00|3289.43|3289.43|3287.9|3287.9|3289.43|3289.43|3287.43|3287.43|0
1580817600000|2020-02-04 12:00:00|3288.1|3288.1|3286.88|3286.88|3288.8|3288.8|3286.77|3286.77|0
1580817900000|2020-02-04 12:05:00|3286.76|3286.76|3287.93|3287.93|3288.65|3288.65|3286.76|3286.76|0
1580818200000|2020-02-04 12:10:00|3287.86|3287.86|3289.81|3289.81|3289.81|3289.81|3287.32|3287.32|0
1580818500000|2020-02-04 12:15:00|3289.49|3289.49|3289.63|3289.63|3289.67|3289.67|3287.87|3287.87|0
1580818800000|2020-02-04 12:20:00|3289.45|3289.45|3290.39|3290.39|3290.48|3290.48|3289.38|3289.38|0
1580819100000|2020-02-04 12:25:00|3290.44|3290.44|3293.8|3293.8|3294.13|3294.13|3290.44|3290.44|0
1580819400000|2020-02-04 12:30:00|3293.91|3293.91|3291.92|3291.92|3294.48|3294.48|3291.8|3291.8|0
1580819700000|2020-02-04 12:35:00|3291.96|3291.96|3293.09|3293.09|3293.25|3293.25|3291.96|3291.96|0
1580820000000|2020-02-04 12:40:00|3293.06|3293.06|3290.69|3290.69|3293.06|3293.06|3290.69|3290.69|0
1580820300000|2020-02-04 12:45:00|3290.6|3290.6|3290.17|3290.17|3290.78|3290.78|3290.15|3290.15|0
1580820600000|2020-02-04 12:50:00|3290.29|3290.29|3289.81|3289.81|3290.72|3290.72|3289.81|3289.81|0
1580820900000|2020-02-04 12:55:00|3289.85|3289.85|3289.74|3289.74|3290.25|3290.25|3289.61|3289.61|0
1580821200000|2020-02-04 13:00:00|3289.86|3289.86|3288.75|3288.75|3289.86|3289.86|3288.38|3288.38|0
1580821500000|2020-02-04 13:05:00|3288.82|3288.82|3287.44|3287.44|3288.95|3288.95|3287.38|3287.38|0
1580821800000|2020-02-04 13:10:00|3287.35|3287.35|3285.25|3285.25|3287.35|3287.35|3285.16|3285.16|0
1580822100000|2020-02-04 13:15:00|3285.34|3285.34|3285.66|3285.66|3286.38|3286.38|3285.27|3285.27|0
1580822400000|2020-02-04 13:20:00|3285.69|3285.69|3287.15|3287.15|3287.41|3287.41|3285.66|3285.66|0
1580822700000|2020-02-04 13:25:00|3286.92|3286.92|3287.41|3287.41|3287.66|3287.66|3286.84|3286.84|0
1580823000000|2020-02-04 13:30:00|3287.21|3287.21|3285.38|3285.38|3287.28|3287.28|3285.38|3285.38|0
1580823300000|2020-02-04 13:35:00|3285.52|3285.52|3286.24|3286.24|3286.84|3286.84|3285.04|3285.04|0
1580823600000|2020-02-04 13:40:00|3285.88|3285.88|3286.02|3286.02|3286.48|3286.48|3285.43|3285.43|0
1580823900000|2020-02-04 13:45:00|3286.11|3286.11|3285.55|3285.55|3286.43|3286.43|3285.3|3285.3|0
1580824200000|2020-02-04 13:50:00|3285.79|3285.79|3286.93|3286.93|3287.2|3287.2|3285.78|3285.78|0
1580824500000|2020-02-04 13:55:00|3287.07|3287.07|3288.69|3288.69|3288.73|3288.73|3286.97|3286.97|0
1580824800000|2020-02-04 14:00:00|3288.87|3288.87|3287.89|3287.89|3289.74|3289.74|3287.89|3287.89|0
1580825100000|2020-02-04 14:05:00|3287.77|3287.77|3285.93|3285.93|3287.77|3287.77|3285.9|3285.9|0
1580825400000|2020-02-04 14:10:00|3286.21|3286.21|3286.06|3286.06|3286.78|3286.78|3285.62|3285.62|0
1580825700000|2020-02-04 14:15:00|3285.96|3285.96|3285.21|3285.21|3286.29|3286.29|3285.1|3285.1|0
1580826000000|2020-02-04 14:20:00|3285.09|3285.09|3283.16|3283.16|3285.64|3285.64|3283.04|3283.04|0
1580826300000|2020-02-04 14:25:00|3283.21|3283.21|3284.32|3284.32|3284.5|3284.5|3283.21|3283.21|0
1580826600000|2020-02-04 14:30:00|3284.23|3284.23|3286.15|3286.15|3286.68|3286.68|3284.04|3284.04|0
1580826900000|2020-02-04 14:35:00|3286.27|3286.27|3283.97|3283.97|3286.88|3286.88|3283.91|3283.91|0
1580827200000|2020-02-04 14:40:00|3283.85|3283.85|3284.07|3284.07|3284.85|3284.85|3283.65|3283.65|0
1580827500000|2020-02-04 14:45:00|3284.16|3284.16|3285.28|3285.28|3285.28|3285.28|3283.62|3283.62|0
1580827800000|2020-02-04 14:50:00|3285.42|3285.42|3287.03|3287.03|3287.75|3287.75|3285.32|3285.32|0
1580828100000|2020-02-04 14:55:00|3286.85|3286.85|3286.89|3286.89|3287.88|3287.88|3286.73|3286.73|0
1580828400000|2020-02-04 15:00:00|3287.07|3287.07|3285.5|3285.5|3287.57|3287.57|3285.45|3285.45|0
1580828700000|2020-02-04 15:05:00|3285.45|3285.45|3288.22|3288.22|3288.22|3288.22|3285.41|3285.41|0
1580829000000|2020-02-04 15:10:00|3288.31|3288.31|3287.48|3287.48|3289.34|3289.34|3287.37|3287.37|0
1580829300000|2020-02-04 15:15:00|3287.39|3287.39|3285.84|3285.84|3287.39|3287.39|3285.84|3285.84|0
1580829600000|2020-02-04 15:20:00|3285.96|3285.96|3283.5|3283.5|3286.08|3286.08|3283.36|3283.36|0
1580829900000|2020-02-04 15:25:00|3283.63|3283.63|3282.85|3282.85|3283.94|3283.94|3282.8|3282.8|0
1580830200000|2020-02-04 15:30:00|3282.92|3282.92|3280.41|3280.41|3283.2|3283.2|3280.17|3280.17|0
1580830500000|2020-02-04 15:35:00|3280.29|3280.29|3279.68|3279.68|3280.76|3280.76|3279.68|3279.68|0
1580830800000|2020-02-04 15:40:00|3279.57|3279.57|3279.08|3279.08|3279.97|3279.97|3279.05|3279.05|0
1580831100000|2020-02-04 15:45:00|3278.9|3278.9|3279.03|3279.03|3279.66|3279.66|3278.23|3278.23|0
1580831400000|2020-02-04 15:50:00|3279.07|3279.07|3280.95|3280.95|3280.95|3280.95|3278.88|3278.88|0
1580831700000|2020-02-04 15:55:00|3280.99|3280.99|3280.27|3280.27|3281.34|3281.34|3280.11|3280.11|0
1580832000000|2020-02-04 16:00:00|3280.15|3280.15|3280.55|3280.55|3281.06|3281.06|3279.78|3279.78|0
1580832300000|2020-02-04 16:05:00|3280.68|3280.68|3281.23|3281.23|3281.27|3281.27|3280.58|3280.58|0
1580832600000|2020-02-04 16:10:00|3281.18|3281.18|3281.17|3281.17|3281.4|3281.4|3280.35|3280.35|0
1580832900000|2020-02-04 16:15:00|3281.06|3281.06|3281.47|3281.47|3281.61|3281.61|3280.78|3280.78|0
1580833200000|2020-02-04 16:20:00|3281.52|3281.52|3282.11|3282.11|3282.25|3282.25|3281.26|3281.26|0
1580833500000|2020-02-04 16:25:00|3282.18|3282.18|3281.07|3281.07|3282.35|3282.35|3280.06|3280.06|0
1580890500000|2020-02-05 08:15:00|3277.99|3277.99|3279.54|3279.54|3280.74|3280.74|3277.99|3277.99|0
1580890800000|2020-02-05 08:20:00|3279.63|3279.63|3278.32|3278.32|3279.96|3279.96|3278.03|3278.03|0
1580891100000|2020-02-05 08:25:00|3278.37|3278.37|3279.16|3279.16|3279.69|3279.69|3277.14|3277.14|0
1580891400000|2020-02-05 08:30:00|3279.34|3279.34|3280.91|3280.91|3281.12|3281.12|3279.03|3279.03|0
1580891700000|2020-02-05 08:35:00|3280.8|3280.8|3283.17|3283.17|3284.27|3284.27|3280.07|3280.07|0
1580892000000|2020-02-05 08:40:00|3283.46|3283.46|3284.01|3284.01|3284.84|3284.84|3281.88|3281.88|0
1580892300000|2020-02-05 08:45:00|3284.1|3284.1|3287.55|3287.55|3287.63|3287.63|3283.94|3283.94|0
1580892600000|2020-02-05 08:50:00|3287.69|3287.69|3288.15|3288.15|3290.17|3290.17|3287.69|3287.69|0
1580892900000|2020-02-05 08:55:00|3288.04|3288.04|3285.63|3285.63|3288.57|3288.57|3285.17|3285.17|0
1580893200000|2020-02-05 09:00:00|3285.28|3285.28|3286.83|3286.83|3288.04|3288.04|3284.91|3284.91|0
1580893500000|2020-02-05 09:05:00|3286.72|3286.72|3286.49|3286.49|3287.04|3287.04|3286.14|3286.14|0
1580893800000|2020-02-05 09:10:00|3286.31|3286.31|3286.94|3286.94|3287.28|3287.28|3285.56|3285.56|0
1580894100000|2020-02-05 09:15:00|3287.03|3287.03|3287.9|3287.9|3288.76|3288.76|3286.66|3286.66|0
1580894400000|2020-02-05 09:20:00|3287.86|3287.86|3289.07|3289.07|3289.23|3289.23|3287.68|3287.68|0
1580894700000|2020-02-05 09:25:00|3289.1|3289.1|3287.46|3287.46|3290.2|3290.2|3287.46|3287.46|0
1580895000000|2020-02-05 09:30:00|3287.28|3287.28|3288.45|3288.45|3288.96|3288.96|3287.1|3287.1|0
1580895300000|2020-02-05 09:35:00|3288.33|3288.33|3288.17|3288.17|3288.81|3288.81|3287.89|3287.89|0
1580895600000|2020-02-05 09:40:00|3288.13|3288.13|3286.01|3286.01|3288.97|3288.97|3286.01|3286.01|0
1580895900000|2020-02-05 09:45:00|3285.75|3285.75|3282.03|3282.03|3285.75|3285.75|3281.69|3281.69|0
1580896200000|2020-02-05 09:50:00|3282.17|3282.17|3282.89|3282.89|3283.24|3283.24|3281.46|3281.46|0
1580896500000|2020-02-05 09:55:00|3282.8|3282.8|3283.01|3283.01|3283.31|3283.31|3282.48|3282.48|0
1580896800000|2020-02-05 10:00:00|3283.14|3283.14|3282.36|3282.36|3283.23|3283.23|3281.24|3281.24|0
1580897100000|2020-02-05 10:05:00|3282.54|3282.54|3283.5|3283.5|3284.74|3284.74|3282.04|3282.04|0
1580897400000|2020-02-05 10:10:00|3283.43|3283.43|3285.45|3285.45|3286.11|3286.11|3283.33|3283.33|0
1580897700000|2020-02-05 10:15:00|3285.31|3285.31|3284.4|3284.4|3285.31|3285.31|3283.43|3283.43|0
1580898000000|2020-02-05 10:20:00|3284.53|3284.53|3283.5|3283.5|3284.53|3284.53|3283.32|3283.32|0
1580898300000|2020-02-05 10:25:00|3283.39|3283.39|3283.2|3283.2|3283.62|3283.62|3282.99|3282.99|0
1580898600000|2020-02-05 10:30:00|3283.29|3283.29|3281.92|3281.92|3283.42|3283.42|3281.64|3281.64|0
1580898900000|2020-02-05 10:35:00|3282.01|3282.01|3282.27|3282.27|3283.36|3283.36|3281.83|3281.83|0
1580899200000|2020-02-05 10:40:00|3282.3|3282.3|3283.06|3283.06|3283.16|3283.16|3282|3282|0
1580899500000|2020-02-05 10:45:00|3282.97|3282.97|3280.69|3280.69|3283.48|3283.48|3280.69|3280.69|0
1580899800000|2020-02-05 10:50:00|3280.56|3280.56|3278.99|3278.99|3280.69|3280.69|3278.85|3278.85|0
1580900100000|2020-02-05 10:55:00|3278.89|3278.89|3276.73|3276.73|3278.89|3278.89|3276.73|3276.73|0
1580900400000|2020-02-05 11:00:00|3276.64|3276.64|3275.74|3275.74|3276.75|3276.75|3274.48|3274.48|0
1580900700000|2020-02-05 11:05:00|3275.92|3275.92|3276.35|3276.35|3277.59|3277.59|3275.92|3275.92|0
1580901000000|2020-02-05 11:10:00|3276.31|3276.31|3273|3273|3276.31|3276.31|3273|3273|0
1580901300000|2020-02-05 11:15:00|3273.1|3273.1|3272.7|3272.7|3273.1|3273.1|3271.73|3271.73|0
1580901600000|2020-02-05 11:20:00|3272.75|3272.75|3273.95|3273.95|3273.95|3273.95|3272.65|3272.65|0
1580901900000|2020-02-05 11:25:00|3274.12|3274.12|3274.33|3274.33|3274.91|3274.91|3274.08|3274.08|0
1580902200000|2020-02-05 11:30:00|3274.38|3274.38|3273.24|3273.24|3274.38|3274.38|3273.03|3273.03|0
1580902500000|2020-02-05 11:35:00|3273.29|3273.29|3267.24|3267.24|3273.44|3273.44|3266.99|3266.99|0
1580902800000|2020-02-05 11:40:00|3267.37|3267.37|3270.86|3270.86|3271.01|3271.01|3267.19|3267.19|0
1580903100000|2020-02-05 11:45:00|3270.83|3270.83|3271.84|3271.84|3271.84|3271.84|3270.64|3270.64|0
1580903400000|2020-02-05 11:50:00|3271.9|3271.9|3271.04|3271.04|3272.19|3272.19|3271.04|3271.04|0
1580903700000|2020-02-05 11:55:00|3271.22|3271.22|3272.48|3272.48|3272.48|3272.48|3270.68|3270.68|0
1580904000000|2020-02-05 12:00:00|3272.55|3272.55|3274.73|3274.73|3275.14|3275.14|3271.25|3271.25|0
1580904300000|2020-02-05 12:05:00|3274.7|3274.7|3277.16|3277.16|3277.33|3277.33|3274.7|3274.7|0
1580904600000|2020-02-05 12:10:00|3277.26|3277.26|3279.06|3279.06|3279.17|3279.17|3277.17|3277.17|0
1580904900000|2020-02-05 12:15:00|3279.17|3279.17|3279.3|3279.3|3280.21|3280.21|3279.17|3279.17|0
1580905200000|2020-02-05 12:20:00|3279.35|3279.35|3278.47|3278.47|3279.48|3279.48|3278.41|3278.41|0
1580905500000|2020-02-05 12:25:00|3278.28|3278.28|3278.98|3278.98|3279.46|3279.46|3278.01|3278.01|0
1580905800000|2020-02-05 12:30:00|3279.06|3279.06|3278.85|3278.85|3279.06|3279.06|3277.78|3277.78|0
1580906100000|2020-02-05 12:35:00|3278.97|3278.97|3278.28|3278.28|3278.97|3278.97|3278.28|3278.28|0
1580906400000|2020-02-05 12:40:00|3278.16|3278.16|3277.5|3277.5|3278.16|3278.16|3277.5|3277.5|0
1580906700000|2020-02-05 12:45:00|3277.45|3277.45|3277.48|3277.48|3277.62|3277.62|3276.97|3276.97|0
1580907000000|2020-02-05 12:50:00|3277.37|3277.37|3275.6|3275.6|3277.37|3277.37|3275.6|3275.6|0
1580907300000|2020-02-05 12:55:00|3275.65|3275.65|3276.11|3276.11|3276.47|3276.47|3275.61|3275.61|0
1580907600000|2020-02-05 13:00:00|3276.25|3276.25|3278.75|3278.75|3278.84|3278.84|3276.25|3276.25|0
1580907900000|2020-02-05 13:05:00|3278.66|3278.66|3280.35|3280.35|3280.35|3280.35|3278.22|3278.22|0
1580908200000|2020-02-05 13:10:00|3280.49|3280.49|3280.68|3280.68|3281.04|3281.04|3279.32|3279.32|0
1580908500000|2020-02-05 13:15:00|3280.73|3280.73|3281.42|3281.42|3282.37|3282.37|3280.73|3280.73|0
1580908800000|2020-02-05 13:20:00|3281.52|3281.52|3283.52|3283.52|3285|3285|3281.38|3281.38|0
1580909100000|2020-02-05 13:25:00|3283.34|3283.34|3280.57|3280.57|3283.34|3283.34|3280.57|3280.57|0
1580909400000|2020-02-05 13:30:00|3280.66|3280.66|3282.23|3282.23|3282.23|3282.23|3280.66|3280.66|0
1580909700000|2020-02-05 13:35:00|3281.81|3281.81|3282.04|3282.04|3282.73|3282.73|3281.43|3281.43|0
1580910000000|2020-02-05 13:40:00|3282.08|3282.08|3281.29|3281.29|3282.08|3282.08|3281.12|3281.12|0
1580910300000|2020-02-05 13:45:00|3281.17|3281.17|3280.98|3280.98|3281.5|3281.5|3280.51|3280.51|0
1580910600000|2020-02-05 13:50:00|3281.06|3281.06|3280.36|3280.36|3281.7|3281.7|3280.36|3280.36|0
1580910900000|2020-02-05 13:55:00|3280.25|3280.25|3279.85|3279.85|3280.75|3280.75|3279.85|3279.85|0
1580911200000|2020-02-05 14:00:00|3279.76|3279.76|3280.75|3280.75|3281.76|3281.76|3279.76|3279.76|0
1580911500000|2020-02-05 14:05:00|3280.88|3280.88|3281.38|3281.38|3281.44|3281.44|3280.66|3280.66|0
1580911800000|2020-02-05 14:10:00|3281.34|3281.34|3281.79|3281.79|3281.79|3281.79|3280.54|3280.54|0
1580912100000|2020-02-05 14:15:00|3281.84|3281.84|3282.25|3282.25|3282.46|3282.46|3281.67|3281.67|0
1580912400000|2020-02-05 14:20:00|3282.14|3282.14|3281.08|3281.08|3282.14|3282.14|3280.96|3280.96|0
1580912700000|2020-02-05 14:25:00|3281|3281|3281.58|3281.58|3282.08|3282.08|3280.23|3280.23|0
1580913000000|2020-02-05 14:30:00|3281.47|3281.47|3279.9|3279.9|3281.64|3281.64|3279.9|3279.9|0
1580913300000|2020-02-05 14:35:00|3279.85|3279.85|3279.18|3279.18|3280.55|3280.55|3279.18|3279.18|0
1580913600000|2020-02-05 14:40:00|3279.12|3279.12|3282.49|3282.49|3282.69|3282.69|3278.82|3278.82|0
1580913900000|2020-02-05 14:45:00|3282.58|3282.58|3282.59|3282.59|3283.26|3283.26|3281.87|3281.87|0
1580914200000|2020-02-05 14:50:00|3282.46|3282.46|3280.16|3280.16|3283.73|3283.73|3280.07|3280.07|0
1580914500000|2020-02-05 14:55:00|3280.27|3280.27|3283.76|3283.76|3283.76|3283.76|3280.27|3280.27|0
1580914800000|2020-02-05 15:00:00|3284.21|3284.21|3283.93|3283.93|3285.31|3285.31|3283.5|3283.5|0
1580915100000|2020-02-05 15:05:00|3284.03|3284.03|3281.18|3281.18|3284.13|3284.13|3281.14|3281.14|0
1580915400000|2020-02-05 15:10:00|3281.22|3281.22|3281.63|3281.63|3283.24|3283.24|3281.15|3281.15|0
1580915700000|2020-02-05 15:15:00|3281.6|3281.6|3281.04|3281.04|3281.83|3281.83|3280.1|3280.1|0
1580916000000|2020-02-05 15:20:00|3281.07|3281.07|3281.75|3281.75|3282.26|3282.26|3281.07|3281.07|0
1580916300000|2020-02-05 15:25:00|3281.93|3281.93|3278.34|3278.34|3281.93|3281.93|3277.69|3277.69|0
1580916600000|2020-02-05 15:30:00|3278.25|3278.25|3280|3280|3280|3280|3277.37|3277.37|0
1580916900000|2020-02-05 15:35:00|3279.94|3279.94|3280.91|3280.91|3281.26|3281.26|3279.94|3279.94|0
1580917200000|2020-02-05 15:40:00|3281|3281|3280.28|3280.28|3281.69|3281.69|3280.28|3280.28|0
1580917500000|2020-02-05 15:45:00|3280.23|3280.23|3279.69|3279.69|3280.23|3280.23|3279.02|3279.02|0
1580917800000|2020-02-05 15:50:00|3279.72|3279.72|3278.9|3278.9|3280.24|3280.24|3278.2|3278.2|0
1580918100000|2020-02-05 15:55:00|3278.85|3278.85|3278|3278|3278.99|3278.99|3277.03|3277.03|0
1580918400000|2020-02-05 16:00:00|3278.18|3278.18|3279.75|3279.75|3281.09|3281.09|3278.18|3278.18|0
1580918700000|2020-02-05 16:05:00|3279.8|3279.8|3280.6|3280.6|3280.84|3280.84|3279.72|3279.72|0
1580919000000|2020-02-05 16:10:00|3280.74|3280.74|3281.84|3281.84|3281.96|3281.96|3280.71|3280.71|0
1580919300000|2020-02-05 16:15:00|3282.02|3282.02|3281.38|3281.38|3282.02|3282.02|3280.26|3280.26|0
1580919600000|2020-02-05 16:20:00|3281.32|3281.32|3281.86|3281.86|3282.21|3282.21|3280.89|3280.89|0
1580919900000|2020-02-05 16:25:00|3281.95|3281.95|3280.88|3280.88|3282.37|3282.37|3280.53|3280.53|0
1580976900000|2020-02-06 08:15:00|3292.87|3292.87|3289.93|3289.93|3294.45|3294.45|3289.5|3289.5|0
1580977200000|2020-02-06 08:20:00|3289.76|3289.76|3287.27|3287.27|3291.08|3291.08|3287.02|3287.02|0
1580977500000|2020-02-06 08:25:00|3287.14|3287.14|3284.79|3284.79|3288.29|3288.29|3284.79|3284.79|0
1580977800000|2020-02-06 08:30:00|3284.51|3284.51|3276.79|3276.79|3284.51|3284.51|3276.79|3276.79|0
1580978100000|2020-02-06 08:35:00|3276.93|3276.93|3282.67|3282.67|3282.97|3282.97|3276.39|3276.39|0
1580978400000|2020-02-06 08:40:00|3282.55|3282.55|3283.77|3283.77|3284.64|3284.64|3281.09|3281.09|0
1580978700000|2020-02-06 08:45:00|3283.95|3283.95|3282.35|3282.35|3284.58|3284.58|3282.03|3282.03|0
1580979000000|2020-02-06 08:50:00|3282.32|3282.32|3281.4|3281.4|3284|3284|3281.4|3281.4|0
1580979300000|2020-02-06 08:55:00|3281.49|3281.49|3280.65|3280.65|3282.41|3282.41|3280.52|3280.52|0
1580979600000|2020-02-06 09:00:00|3280.76|3280.76|3280.82|3280.82|3280.93|3280.93|3279.65|3279.65|0
1580979900000|2020-02-06 09:05:00|3280.75|3280.75|3284.37|3284.37|3284.37|3284.37|3279.76|3279.76|0
1580980200000|2020-02-06 09:10:00|3284.46|3284.46|3284.94|3284.94|3286.3|3286.3|3283.88|3283.88|0
1580980500000|2020-02-06 09:15:00|3284.82|3284.82|3282.86|3282.86|3284.91|3284.91|3282.86|3282.86|0
1580980800000|2020-02-06 09:20:00|3282.83|3282.83|3274.49|3274.49|3282.97|3282.97|3274.49|3274.49|0
1580981100000|2020-02-06 09:25:00|3274.31|3274.31|3273.32|3273.32|3274.31|3274.31|3272.16|3272.16|0
1580981400000|2020-02-06 09:30:00|3273.57|3273.57|3273.49|3273.49|3274.14|3274.14|3272.19|3272.19|0
1580981700000|2020-02-06 09:35:00|3273.61|3273.61|3274.42|3274.42|3277.32|3277.32|3273.61|3273.61|0
1580982000000|2020-02-06 09:40:00|3274.14|3274.14|3273.7|3273.7|3274.69|3274.69|3273.56|3273.56|0
1580982300000|2020-02-06 09:45:00|3273.75|3273.75|3275.93|3275.93|3275.93|3275.93|3273.43|3273.43|0
1580982600000|2020-02-06 09:50:00|3276.06|3276.06|3278.42|3278.42|3279.29|3279.29|3276.06|3276.06|0
1580982900000|2020-02-06 09:55:00|3278.37|3278.37|3278.87|3278.87|3278.87|3278.87|3276.84|3276.84|0
1580983200000|2020-02-06 10:00:00|3278.75|3278.75|3278.73|3278.73|3279.43|3279.43|3278.19|3278.19|0
1580983500000|2020-02-06 10:05:00|3278.64|3278.64|3279.67|3279.67|3279.7|3279.7|3278.64|3278.64|0
1580983800000|2020-02-06 10:10:00|3279.58|3279.58|3280.77|3280.77|3282|3282|3279.58|3279.58|0
1580984100000|2020-02-06 10:15:00|3280.71|3280.71|3282.03|3282.03|3282.46|3282.46|3280.71|3280.71|0
1580984400000|2020-02-06 10:20:00|3281.91|3281.91|3284.52|3284.52|3285.08|3285.08|3281.6|3281.6|0
1580984700000|2020-02-06 10:25:00|3284.64|3284.64|3286.71|3286.71|3286.85|3286.85|3284.37|3284.37|0
1580985000000|2020-02-06 10:30:00|3286.5|3286.5|3285.57|3285.57|3286.5|3286.5|3284.35|3284.35|0
1580985300000|2020-02-06 10:35:00|3285.34|3285.34|3285.78|3285.78|3287.2|3287.2|3285.02|3285.02|0
1580985600000|2020-02-06 10:40:00|3285.51|3285.51|3284.09|3284.09|3285.65|3285.65|3284|3284|0
1580985900000|2020-02-06 10:45:00|3283.81|3283.81|3283.62|3283.62|3283.81|3283.81|3281.81|3281.81|0
1580986200000|2020-02-06 10:50:00|3283.56|3283.56|3283.16|3283.16|3283.63|3283.63|3282.97|3282.97|0
1580986500000|2020-02-06 10:55:00|3283.26|3283.26|3281.73|3281.73|3283.47|3283.47|3281.67|3281.67|0
1580986800000|2020-02-06 11:00:00|3281.96|3281.96|3282.23|3282.23|3283.31|3283.31|3281.41|3281.41|0
1580987100000|2020-02-06 11:05:00|3282.09|3282.09|3281.17|3281.17|3282.2|3282.2|3280.69|3280.69|0
1580987400000|2020-02-06 11:10:00|3281.3|3281.3|3281.06|3281.06|3281.4|3281.4|3281.06|3281.06|0
1580987700000|2020-02-06 11:15:00|3281.13|3281.13|3280.03|3280.03|3282.47|3282.47|3279.6|3279.6|0
1580988000000|2020-02-06 11:20:00|3279.85|3279.85|3279.46|3279.46|3280.55|3280.55|3279.46|3279.46|0
1580988300000|2020-02-06 11:25:00|3279.74|3279.74|3279.65|3279.65|3280.09|3280.09|3279.24|3279.24|0
1580988600000|2020-02-06 11:30:00|3279.5|3279.5|3281.88|3281.88|3281.88|3281.88|3279.5|3279.5|0
1580988900000|2020-02-06 11:35:00|3281.95|3281.95|3282.65|3282.65|3282.82|3282.82|3281.81|3281.81|0
1580989200000|2020-02-06 11:40:00|3282.74|3282.74|3285.25|3285.25|3285.46|3285.46|3282.51|3282.51|0
1580989500000|2020-02-06 11:45:00|3285.2|3285.2|3288.09|3288.09|3288.19|3288.19|3285.01|3285.01|0
1580989800000|2020-02-06 11:50:00|3287.99|3287.99|3286.44|3286.44|3287.99|3287.99|3286.44|3286.44|0
1580990100000|2020-02-06 11:55:00|3286.56|3286.56|3287.4|3287.4|3287.91|3287.91|3286.49|3286.49|0
1580990400000|2020-02-06 12:00:00|3287.59|3287.59|3286.57|3286.57|3287.82|3287.82|3286.48|3286.48|0
1580990700000|2020-02-06 12:05:00|3286.95|3286.95|3287.38|3287.38|3287.87|3287.87|3286.95|3286.95|0
1580991000000|2020-02-06 12:10:00|3287.5|3287.5|3287.19|3287.19|3287.89|3287.89|3287.05|3287.05|0
1580991300000|2020-02-06 12:15:00|3287.37|3287.37|3287.66|3287.66|3287.66|3287.66|3286.78|3286.78|0
1580991600000|2020-02-06 12:20:00|3287.52|3287.52|3287.11|3287.11|3287.89|3287.89|3286.97|3286.97|0
1580991900000|2020-02-06 12:25:00|3286.99|3286.99|3285.48|3285.48|3286.99|3286.99|3285.48|3285.48|0
1580992200000|2020-02-06 12:30:00|3285.61|3285.61|3286.25|3286.25|3286.25|3286.25|3285.61|3285.61|0
1580992500000|2020-02-06 12:35:00|3286.33|3286.33|3286.12|3286.12|3286.41|3286.41|3285.95|3285.95|0
1580992800000|2020-02-06 12:40:00|3286.19|3286.19|3285.19|3285.19|3286.69|3286.69|3285.19|3285.19|0
1580993100000|2020-02-06 12:45:00|3285.1|3285.1|3286.28|3286.28|3286.46|3286.46|3285.1|3285.1|0
1580993400000|2020-02-06 12:50:00|3286.45|3286.45|3285.33|3285.33|3286.57|3286.57|3285.33|3285.33|0
1580993700000|2020-02-06 12:55:00|3285.47|3285.47|3284.06|3284.06|3285.47|3285.47|3283.86|3283.86|0
1580994000000|2020-02-06 13:00:00|3283.95|3283.95|3283.31|3283.31|3283.95|3283.95|3282.97|3282.97|0
1580994300000|2020-02-06 13:05:00|3283.49|3283.49|3283.85|3283.85|3284.54|3284.54|3283.49|3283.49|0
1580994600000|2020-02-06 13:10:00|3284.03|3284.03|3284.2|3284.2|3285.1|3285.1|3284.03|3284.03|0
1580994900000|2020-02-06 13:15:00|3284.06|3284.06|3284.46|3284.46|3284.46|3284.46|3283.31|3283.31|0
1580995200000|2020-02-06 13:20:00|3284.27|3284.27|3285.16|3285.16|3285.19|3285.19|3284.15|3284.15|0
1580995500000|2020-02-06 13:25:00|3285.07|3285.07|3284.33|3284.33|3285.16|3285.16|3284.33|3284.33|0
1580995800000|2020-02-06 13:30:00|3284.21|3284.21|3285.02|3285.02|3285.17|3285.17|3284.21|3284.21|0
1580996100000|2020-02-06 13:35:00|3284.75|3284.75|3285.3|3285.3|3285.49|3285.49|3284.15|3284.15|0
1580996400000|2020-02-06 13:40:00|3285.47|3285.47|3284.22|3284.22|3285.88|3285.88|3284.06|3284.06|0
1580996700000|2020-02-06 13:45:00|3284.06|3284.06|3279.84|3279.84|3284.06|3284.06|3279.78|3279.78|0
1580997000000|2020-02-06 13:50:00|3279.9|3279.9|3279.64|3279.64|3280.04|3280.04|3279.44|3279.44|0
1580997300000|2020-02-06 13:55:00|3279.69|3279.69|3280.47|3280.47|3280.6|3280.6|3279.69|3279.69|0
1580997600000|2020-02-06 14:00:00|3280.34|3280.34|3280.36|3280.36|3281.27|3281.27|3280.34|3280.34|0
1580997900000|2020-02-06 14:05:00|3280.29|3280.29|3280.82|3280.82|3280.82|3280.82|3279.68|3279.68|0
1580998200000|2020-02-06 14:10:00|3280.85|3280.85|3280.78|3280.78|3281.43|3281.43|3280.47|3280.47|0
1580998500000|2020-02-06 14:15:00|3281.06|3281.06|3281.81|3281.81|3281.81|3281.81|3281.06|3281.06|0
1580998800000|2020-02-06 14:20:00|3281.69|3281.69|3277.41|3277.41|3281.97|3281.97|3277.38|3277.38|0
1580999100000|2020-02-06 14:25:00|3277.28|3277.28|3276.24|3276.24|3277.69|3277.69|3275.73|3275.73|0
1580999400000|2020-02-06 14:30:00|3276.35|3276.35|3276.64|3276.64|3277.96|3277.96|3276.11|3276.11|0
1580999700000|2020-02-06 14:35:00|3276.68|3276.68|3279.64|3279.64|3279.92|3279.92|3276.68|3276.68|0
1581000000000|2020-02-06 14:40:00|3279.51|3279.51|3280.83|3280.83|3280.83|3280.83|3278.16|3278.16|0
1581000300000|2020-02-06 14:45:00|3280.78|3280.78|3280.74|3280.74|3281.48|3281.48|3279.9|3279.9|0
1581000600000|2020-02-06 14:50:00|3280.47|3280.47|3281.48|3281.48|3281.64|3281.64|3279.68|3279.68|0
1581000900000|2020-02-06 14:55:00|3281.54|3281.54|3281.95|3281.95|3282.05|3282.05|3281.25|3281.25|0
1581001200000|2020-02-06 15:00:00|3281.82|3281.82|3282.35|3282.35|3282.69|3282.69|3281.4|3281.4|0
1581001500000|2020-02-06 15:05:00|3282.26|3282.26|3283.36|3283.36|3283.49|3283.49|3282.26|3282.26|0
1581001800000|2020-02-06 15:10:00|3283.43|3283.43|3285.69|3285.69|3285.78|3285.78|3283.14|3283.14|0
1581002100000|2020-02-06 15:15:00|3285.83|3285.83|3283.7|3283.7|3285.95|3285.95|3283.61|3283.61|0
1581002400000|2020-02-06 15:20:00|3283.67|3283.67|3283.32|3283.32|3283.95|3283.95|3282.9|3282.9|0
1581002700000|2020-02-06 15:25:00|3283.26|3283.26|3282.84|3282.84|3283.43|3283.43|3282.56|3282.56|0
1581003000000|2020-02-06 15:30:00|3282.72|3282.72|3283.67|3283.67|3283.67|3283.67|3282.01|3282.01|0
1581003300000|2020-02-06 15:35:00|3283.79|3283.79|3285.08|3285.08|3285.14|3285.14|3283.47|3283.47|0
1581003600000|2020-02-06 15:40:00|3284.94|3284.94|3286.93|3286.93|3286.93|3286.93|3284.85|3284.85|0
1581003900000|2020-02-06 15:45:00|3287.05|3287.05|3285.73|3285.73|3287.37|3287.37|3285.59|3285.59|0
1581004200000|2020-02-06 15:50:00|3285.6|3285.6|3285.43|3285.43|3286.02|3286.02|3285.01|3285.01|0
1581004500000|2020-02-06 15:55:00|3285.46|3285.46|3284.17|3284.17|3285.89|3285.89|3284.17|3284.17|0
1581004800000|2020-02-06 16:00:00|3284.31|3284.31|3284.96|3284.96|3284.96|3284.96|3283.3|3283.3|0
1581005100000|2020-02-06 16:05:00|3284.87|3284.87|3284.49|3284.49|3285.95|3285.95|3284.45|3284.45|0
1581005400000|2020-02-06 16:10:00|3284.53|3284.53|3284.45|3284.45|3285.32|3285.32|3284.3|3284.3|0
1581005700000|2020-02-06 16:15:00|3284.59|3284.59|3282.73|3282.73|3284.98|3284.98|3282.57|3282.57|0
1581006000000|2020-02-06 16:20:00|3282.55|3282.55|3281.82|3281.82|3282.68|3282.68|3281.42|3281.42|0
1581006300000|2020-02-06 16:25:00|3281.79|3281.79|3280.65|3280.65|3282.26|3282.26|3279.73|3279.73|0
1581063300000|2020-02-07 08:15:00|3268.61|3268.61|3266.79|3266.79|3270.48|3270.48|3265.8|3265.8|0
1581063600000|2020-02-07 08:20:00|3266.67|3266.67|3262.95|3262.95|3266.95|3266.95|3262.78|3262.78|0
1581063900000|2020-02-07 08:25:00|3263|3263|3261.95|3261.95|3264.06|3264.06|3261.67|3261.67|0
1581064200000|2020-02-07 08:30:00|3261.85|3261.85|3265.66|3265.66|3266.18|3266.18|3261.85|3261.85|0
1581064500000|2020-02-07 08:35:00|3265.54|3265.54|3269.91|3269.91|3270.74|3270.74|3265.42|3265.42|0
1581064800000|2020-02-07 08:40:00|3269.79|3269.79|3266.69|3266.69|3270.46|3270.46|3266.3|3266.3|0
1581065100000|2020-02-07 08:45:00|3266.59|3266.59|3266.15|3266.15|3267.49|3267.49|3265.97|3265.97|0
1581065400000|2020-02-07 08:50:00|3266.28|3266.28|3265.59|3265.59|3266.28|3266.28|3263.86|3263.86|0
1581065700000|2020-02-07 08:55:00|3265.45|3265.45|3267.06|3267.06|3267.18|3267.18|3265.4|3265.4|0
1581066000000|2020-02-07 09:00:00|3267|3267|3267.46|3267.46|3268.21|3268.21|3266.76|3266.76|0
1581066300000|2020-02-07 09:05:00|3267.84|3267.84|3269.04|3269.04|3269.97|3269.97|3267.84|3267.84|0
1581066600000|2020-02-07 09:10:00|3268.97|3268.97|3269.33|3269.33|3269.47|3269.47|3268.58|3268.58|0
1581066900000|2020-02-07 09:15:00|3269.42|3269.42|3269.03|3269.03|3270.21|3270.21|3268.96|3268.96|0
1581067200000|2020-02-07 09:20:00|3269.12|3269.12|3269.86|3269.86|3269.98|3269.98|3268.39|3268.39|0
1581067500000|2020-02-07 09:25:00|3269.77|3269.77|3271.76|3271.76|3271.76|3271.76|3269.15|3269.15|0
1581067800000|2020-02-07 09:30:00|3271.47|3271.47|3270.91|3270.91|3271.87|3271.87|3270.72|3270.72|0
1581068100000|2020-02-07 09:35:00|3270.87|3270.87|3269.53|3269.53|3271.08|3271.08|3269.19|3269.19|0
1581068400000|2020-02-07 09:40:00|3269.26|3269.26|3268.61|3268.61|3269.26|3269.26|3268.06|3268.06|0
1581068700000|2020-02-07 09:45:00|3268.7|3268.7|3267.92|3267.92|3268.99|3268.99|3267.66|3267.66|0
1581069000000|2020-02-07 09:50:00|3267.87|3267.87|3268.8|3268.8|3268.8|3268.8|3267.37|3267.37|0
1581069300000|2020-02-07 09:55:00|3268.88|3268.88|3270.32|3270.32|3270.85|3270.85|3268.88|3268.88|0
1581069600000|2020-02-07 10:00:00|3270.44|3270.44|3270.76|3270.76|3270.76|3270.76|3270.14|3270.14|0
1581069900000|2020-02-07 10:05:00|3270.86|3270.86|3272.22|3272.22|3272.88|3272.88|3270.86|3270.86|0
1581070200000|2020-02-07 10:10:00|3272.36|3272.36|3269.57|3269.57|3272.36|3272.36|3269.21|3269.21|0
1581070500000|2020-02-07 10:15:00|3269.43|3269.43|3268.91|3268.91|3269.99|3269.99|3268.91|3268.91|0
1581070800000|2020-02-07 10:20:00|3269|3269|3269.4|3269.4|3269.4|3269.4|3268.84|3268.84|0
1581071100000|2020-02-07 10:25:00|3269.36|3269.36|3269.64|3269.64|3269.76|3269.76|3269.2|3269.2|0
1581071400000|2020-02-07 10:30:00|3269.79|3269.79|3268.89|3268.89|3270.01|3270.01|3268.8|3268.8|0
1581071700000|2020-02-07 10:35:00|3268.72|3268.72|3270.06|3270.06|3270.06|3270.06|3268.06|3268.06|0
1581072000000|2020-02-07 10:40:00|3270.13|3270.13|3269.53|3269.53|3270.72|3270.72|3269.44|3269.44|0
1581072300000|2020-02-07 10:45:00|3269.4|3269.4|3269.9|3269.9|3269.93|3269.93|3268.43|3268.43|0
1581072600000|2020-02-07 10:50:00|3270.01|3270.01|3271.16|3271.16|3271.19|3271.19|3270.01|3270.01|0
1581072900000|2020-02-07 10:55:00|3270.77|3270.77|3271.95|3271.95|3272.09|3272.09|3270.36|3270.36|0
1581073200000|2020-02-07 11:00:00|3271.83|3271.83|3272.18|3272.18|3272.63|3272.63|3271.83|3271.83|0
1581073500000|2020-02-07 11:05:00|3272.27|3272.27|3272.47|3272.47|3273.38|3273.38|3272.27|3272.27|0
1581073800000|2020-02-07 11:10:00|3272.58|3272.58|3272.8|3272.8|3272.97|3272.97|3271.21|3271.21|0
1581074100000|2020-02-07 11:15:00|3272.9|3272.9|3273.3|3273.3|3273.53|3273.53|3272.66|3272.66|0
1581074400000|2020-02-07 11:20:00|3273.39|3273.39|3275.22|3275.22|3275.55|3275.55|3273.39|3273.39|0
1581074700000|2020-02-07 11:25:00|3275.12|3275.12|3275.96|3275.96|3277.02|3277.02|3275.03|3275.03|0
1581075000000|2020-02-07 11:30:00|3275.85|3275.85|3275.97|3275.97|3276.06|3276.06|3275.26|3275.26|0
1581075300000|2020-02-07 11:35:00|3276.07|3276.07|3275.3|3275.3|3276.07|3276.07|3275.02|3275.02|0
1581075600000|2020-02-07 11:40:00|3275.35|3275.35|3276.49|3276.49|3276.49|3276.49|3275.26|3275.26|0
1581075900000|2020-02-07 11:45:00|3276.61|3276.61|3280.6|3280.6|3280.6|3280.6|3276.61|3276.61|0
1581076200000|2020-02-07 11:50:00|3280.72|3280.72|3281.55|3281.55|3281.55|3281.55|3280.34|3280.34|0
1581076500000|2020-02-07 11:55:00|3281.41|3281.41|3281|3281|3282.8|3282.8|3280.52|3280.52|0
1581076800000|2020-02-07 12:00:00|3281.02|3281.02|3283.75|3283.75|3283.76|3283.76|3280.56|3280.56|0
1581077100000|2020-02-07 12:05:00|3284.04|3284.04|3285.71|3285.71|3285.8|3285.8|3283.51|3283.51|0
1581077400000|2020-02-07 12:10:00|3285.83|3285.83|3285.54|3285.54|3286.58|3286.58|3285.41|3285.41|0
1581077700000|2020-02-07 12:15:00|3285.64|3285.64|3287.4|3287.4|3287.4|3287.4|3285.37|3285.37|0
1581078000000|2020-02-07 12:20:00|3287.28|3287.28|3286.25|3286.25|3287.33|3287.33|3286.25|3286.25|0
1581078300000|2020-02-07 12:25:00|3286.17|3286.17|3288.31|3288.31|3288.31|3288.31|3285.5|3285.5|0
1581078600000|2020-02-07 12:30:00|3288.41|3288.41|3288.48|3288.48|3289.04|3289.04|3288.41|3288.41|0
1581078900000|2020-02-07 12:35:00|3288.37|3288.37|3288.06|3288.06|3288.52|3288.52|3287.47|3287.47|0
1581079200000|2020-02-07 12:40:00|3288.24|3288.24|3288.7|3288.7|3288.7|3288.7|3288.13|3288.13|0
1581079500000|2020-02-07 12:45:00|3288.79|3288.79|3288.96|3288.96|3288.99|3288.99|3288.7|3288.7|0
1581079800000|2020-02-07 12:50:00|3288.93|3288.93|3287.79|3287.79|3288.95|3288.95|3287.7|3287.7|0
1581080100000|2020-02-07 12:55:00|3287.89|3287.89|3288.79|3288.79|3288.79|3288.79|3287.84|3287.84|0
1581080400000|2020-02-07 13:00:00|3288.88|3288.88|3289.08|3289.08|3289.49|3289.49|3288.79|3288.79|0
1581080700000|2020-02-07 13:05:00|3288.9|3288.9|3288.82|3288.82|3289.04|3289.04|3288.49|3288.49|0
1581081000000|2020-02-07 13:10:00|3288.72|3288.72|3287.55|3287.55|3288.72|3288.72|3287.46|3287.46|0
1581081300000|2020-02-07 13:15:00|3287.45|3287.45|3287.16|3287.16|3288.48|3288.48|3286.89|3286.89|0
1581081600000|2020-02-07 13:20:00|3287.05|3287.05|3286.77|3286.77|3287.53|3287.53|3286.64|3286.64|0
1581081900000|2020-02-07 13:25:00|3286.68|3286.68|3287.42|3287.42|3287.47|3287.47|3286.68|3286.68|0
1581082200000|2020-02-07 13:30:00|3287.6|3287.6|3284.89|3284.89|3289.18|3289.18|3284.77|3284.77|0
1581082500000|2020-02-07 13:35:00|3285.03|3285.03|3284.09|3284.09|3285.16|3285.16|3283.5|3283.5|0
1581082800000|2020-02-07 13:40:00|3284.32|3284.32|3282.67|3282.67|3284.46|3284.46|3282.54|3282.54|0
1581083100000|2020-02-07 13:45:00|3282.81|3282.81|3282.71|3282.71|3282.88|3282.88|3282.24|3282.24|0
1581083400000|2020-02-07 13:50:00|3282.86|3282.86|3284.47|3284.47|3284.83|3284.83|3281.48|3281.48|0
1581083700000|2020-02-07 13:55:00|3284.36|3284.36|3282.75|3282.75|3284.36|3284.36|3282.64|3282.64|0
1581084000000|2020-02-07 14:00:00|3282.78|3282.78|3282.99|3282.99|3283.69|3283.69|3282.42|3282.42|0
1581084300000|2020-02-07 14:05:00|3283.17|3283.17|3283.5|3283.5|3283.5|3283.5|3283.14|3283.14|0
1581084600000|2020-02-07 14:10:00|3283.55|3283.55|3281.93|3281.93|3283.66|3283.66|3281.93|3281.93|0
1581084900000|2020-02-07 14:15:00|3281.83|3281.83|3279.87|3279.87|3282.5|3282.5|3279.87|3279.87|0
1581085200000|2020-02-07 14:20:00|3279.83|3279.83|3278.74|3278.74|3279.98|3279.98|3278.61|3278.61|0
1581085500000|2020-02-07 14:25:00|3278.6|3278.6|3278.49|3278.49|3278.61|3278.61|3277.86|3277.86|0
1581085800000|2020-02-07 14:30:00|3278.58|3278.58|3271.64|3271.64|3278.72|3278.72|3271.64|3271.64|0
1581086100000|2020-02-07 14:35:00|3271.58|3271.58|3269.99|3269.99|3271.87|3271.87|3268.23|3268.23|0
1581086400000|2020-02-07 14:40:00|3270.1|3270.1|3268.3|3268.3|3270.23|3270.23|3268.21|3268.21|0
1581086700000|2020-02-07 14:45:00|3268.18|3268.18|3268.86|3268.86|3269.06|3269.06|3267.54|3267.54|0
1581087000000|2020-02-07 14:50:00|3268.95|3268.95|3270.24|3270.24|3270.56|3270.56|3268.88|3268.88|0
1581087300000|2020-02-07 14:55:00|3270.37|3270.37|3269.01|3269.01|3270.39|3270.39|3269.01|3269.01|0
1581087600000|2020-02-07 15:00:00|3268.89|3268.89|3269.24|3269.24|3269.71|3269.71|3268.71|3268.71|0
1581087900000|2020-02-07 15:05:00|3269.37|3269.37|3271.01|3271.01|3271.65|3271.65|3269.15|3269.15|0
1581088200000|2020-02-07 15:10:00|3270.89|3270.89|3270.76|3270.76|3270.9|3270.9|3270.18|3270.18|0
1581088500000|2020-02-07 15:15:00|3270.86|3270.86|3270.36|3270.36|3271.59|3271.59|3270.35|3270.35|0
1581088800000|2020-02-07 15:20:00|3270.51|3270.51|3271.67|3271.67|3271.86|3271.86|3270.36|3270.36|0
1581089100000|2020-02-07 15:25:00|3271.55|3271.55|3270.28|3270.28|3271.55|3271.55|3270.28|3270.28|0
1581089400000|2020-02-07 15:30:00|3270.16|3270.16|3268.28|3268.28|3270.34|3270.34|3268.11|3268.11|0
1581089700000|2020-02-07 15:35:00|3268.31|3268.31|3268.56|3268.56|3268.71|3268.71|3268.11|3268.11|0
1581090000000|2020-02-07 15:40:00|3268.68|3268.68|3270.57|3270.57|3270.57|3270.57|3268.58|3268.58|0
1581090300000|2020-02-07 15:45:00|3270.72|3270.72|3271.1|3271.1|3271.36|3271.36|3270.22|3270.22|0
1581090600000|2020-02-07 15:50:00|3271.18|3271.18|3273|3273|3273.19|3273.19|3271.18|3271.18|0
1581090900000|2020-02-07 15:55:00|3273.14|3273.14|3273.24|3273.24|3273.24|3273.24|3272.4|3272.4|0
1581091200000|2020-02-07 16:00:00|3273.12|3273.12|3273.1|3273.1|3273.28|3273.28|3271.74|3271.74|0
1581091500000|2020-02-07 16:05:00|3272.98|3272.98|3274.29|3274.29|3274.58|3274.58|3272.71|3272.71|0
1581091800000|2020-02-07 16:10:00|3274.19|3274.19|3273.69|3273.69|3274.28|3274.28|3273.59|3273.59|0
1581092100000|2020-02-07 16:15:00|3273.51|3273.51|3272.66|3272.66|3274.07|3274.07|3272.57|3272.57|0
1581092400000|2020-02-07 16:20:00|3272.63|3272.63|3271.16|3271.16|3272.97|3272.97|3270.96|3270.96|0
1581092700000|2020-02-07 16:25:00|3271.25|3271.25|3269.09|3269.09|3271.63|3271.63|3268.88|3268.88|0
1581322500000|2020-02-10 08:15:00|3263.09|3263.09|3262.47|3262.47|3263.24|3263.24|3260.6|3260.6|0
1581322800000|2020-02-10 08:20:00|3262.57|3262.57|3266.47|3266.47|3266.47|3266.47|3262.04|3262.04|0
1581323100000|2020-02-10 08:25:00|3266.59|3266.59|3270.91|3270.91|3271.23|3271.23|3266.32|3266.32|0
1581323400000|2020-02-10 08:30:00|3271.13|3271.13|3273.75|3273.75|3273.89|3273.89|3270.75|3270.75|0
1581323700000|2020-02-10 08:35:00|3273.87|3273.87|3271.53|3271.53|3273.95|3273.95|3271.41|3271.41|0
1581324000000|2020-02-10 08:40:00|3271.38|3271.38|3269.41|3269.41|3271.38|3271.38|3269.36|3269.36|0
1581324300000|2020-02-10 08:45:00|3269.52|3269.52|3268.71|3268.71|3270.59|3270.59|3268.68|3268.68|0
1581324600000|2020-02-10 08:50:00|3268.83|3268.83|3270.73|3270.73|3271.42|3271.42|3268.83|3268.83|0
1581324900000|2020-02-10 08:55:00|3270.64|3270.64|3269.91|3269.91|3270.64|3270.64|3268.5|3268.5|0
1581325200000|2020-02-10 09:00:00|3270.03|3270.03|3269.9|3269.9|3271.08|3271.08|3269.63|3269.63|0
1581325500000|2020-02-10 09:05:00|3269.95|3269.95|3268.78|3268.78|3270.09|3270.09|3268.61|3268.61|0
1581325800000|2020-02-10 09:10:00|3268.53|3268.53|3267.68|3267.68|3268.6|3268.6|3267.68|3267.68|0
1581326100000|2020-02-10 09:15:00|3267.82|3267.82|3268.4|3268.4|3268.4|3268.4|3267.79|3267.79|0
1581326400000|2020-02-10 09:20:00|3268.27|3268.27|3267.15|3267.15|3268.27|3268.27|3267.15|3267.15|0
1581326700000|2020-02-10 09:25:00|3267.33|3267.33|3268.96|3268.96|3269.04|3269.04|3267.33|3267.33|0
1581327000000|2020-02-10 09:30:00|3268.86|3268.86|3269.63|3269.63|3269.63|3269.63|3268.38|3268.38|0
1581327300000|2020-02-10 09:35:00|3269.22|3269.22|3270.05|3270.05|3270.15|3270.15|3269.17|3269.17|0
1581327600000|2020-02-10 09:40:00|3270.23|3270.23|3271.92|3271.92|3272.3|3272.3|3270.23|3270.23|0
1581327900000|2020-02-10 09:45:00|3271.61|3271.61|3272.56|3272.56|3272.56|3272.56|3270.85|3270.85|0
1581328200000|2020-02-10 09:50:00|3272.68|3272.68|3275.02|3275.02|3275.09|3275.09|3272.45|3272.45|0
1581328500000|2020-02-10 09:55:00|3274.89|3274.89|3274.56|3274.56|3275.49|3275.49|3274.56|3274.56|0
1581328800000|2020-02-10 10:00:00|3274.47|3274.47|3275.1|3275.1|3275.1|3275.1|3273.72|3273.72|0
1581329100000|2020-02-10 10:05:00|3274.96|3274.96|3274.6|3274.6|3275.1|3275.1|3274.08|3274.08|0
1581329400000|2020-02-10 10:10:00|3274.72|3274.72|3275.97|3275.97|3275.97|3275.97|3274.64|3274.64|0
1581329700000|2020-02-10 10:15:00|3276.1|3276.1|3277.12|3277.12|3277.12|3277.12|3276.1|3276.1|0
1581330000000|2020-02-10 10:20:00|3277.25|3277.25|3278.77|3278.77|3278.93|3278.93|3277.25|3277.25|0
1581330300000|2020-02-10 10:25:00|3278.93|3278.93|3279.46|3279.46|3279.91|3279.91|3278.93|3278.93|0
1581330600000|2020-02-10 10:30:00|3279.73|3279.73|3279.9|3279.9|3280.33|3280.33|3279.52|3279.52|0
1581330900000|2020-02-10 10:35:00|3279.83|3279.83|3280.34|3280.34|3280.34|3280.34|3279.82|3279.82|0
1581331200000|2020-02-10 10:40:00|3280.37|3280.37|3282.52|3282.52|3282.62|3282.62|3279.96|3279.96|0
1581331500000|2020-02-10 10:45:00|3282.56|3282.56|3283.53|3283.53|3284.47|3284.47|3282.07|3282.07|0
1581331800000|2020-02-10 10:50:00|3283.67|3283.67|3283.02|3283.02|3283.76|3283.76|3283.02|3283.02|0
1581332100000|2020-02-10 10:55:00|3282.9|3282.9|3284.93|3284.93|3284.93|3284.93|3282.9|3282.9|0
1581332400000|2020-02-10 11:00:00|3285.06|3285.06|3286.32|3286.32|3286.32|3286.32|3285.06|3285.06|0
1581332700000|2020-02-10 11:05:00|3286.26|3286.26|3287.45|3287.45|3287.45|3287.45|3286.26|3286.26|0
1581333000000|2020-02-10 11:10:00|3287.4|3287.4|3286.34|3286.34|3287.85|3287.85|3285.9|3285.9|0
1581333300000|2020-02-10 11:15:00|3286.47|3286.47|3288.89|3288.89|3288.89|3288.89|3286.47|3286.47|0
1581333600000|2020-02-10 11:20:00|3289.2|3289.2|3289.86|3289.86|3289.98|3289.98|3289.2|3289.2|0
1581333900000|2020-02-10 11:25:00|3289.8|3289.8|3289.6|3289.6|3290.16|3290.16|3288.93|3288.93|0
1581334200000|2020-02-10 11:30:00|3289.48|3289.48|3289.43|3289.43|3289.66|3289.66|3289.01|3289.01|0
1581334500000|2020-02-10 11:35:00|3289.36|3289.36|3290.37|3290.37|3290.44|3290.44|3288.93|3288.93|0
1581334800000|2020-02-10 11:40:00|3290.41|3290.41|3292.28|3292.28|3292.28|3292.28|3290.33|3290.33|0
1581335100000|2020-02-10 11:45:00|3292.42|3292.42|3292.87|3292.87|3293.02|3293.02|3292.4|3292.4|0
1581335400000|2020-02-10 11:50:00|3292.74|3292.74|3292.97|3292.97|3293.59|3293.59|3292.35|3292.35|0
1581335700000|2020-02-10 11:55:00|3293.09|3293.09|3294.44|3294.44|3294.68|3294.68|3293.05|3293.05|0
1581336000000|2020-02-10 12:00:00|3294.34|3294.34|3296.96|3296.96|3298.12|3298.12|3294.04|3294.04|0
1581336300000|2020-02-10 12:05:00|3296.9|3296.9|3295.75|3295.75|3297.06|3297.06|3295.59|3295.59|0
1581336600000|2020-02-10 12:10:00|3295.7|3295.7|3295.3|3295.3|3295.93|3295.93|3295.09|3295.09|0
1581336900000|2020-02-10 12:15:00|3295.35|3295.35|3296|3296|3296.51|3296.51|3295.16|3295.16|0
1581337200000|2020-02-10 12:20:00|3296.12|3296.12|3298.17|3298.17|3298.25|3298.25|3295.85|3295.85|0
1581337500000|2020-02-10 12:25:00|3298.31|3298.31|3298.61|3298.61|3299.73|3299.73|3298.31|3298.31|0
1581337800000|2020-02-10 12:30:00|3298.79|3298.79|3298.41|3298.41|3298.81|3298.81|3297.99|3297.99|0
1581338100000|2020-02-10 12:35:00|3298.14|3298.14|3297.24|3297.24|3298.14|3298.14|3297.15|3297.15|0
1581338400000|2020-02-10 12:40:00|3297.33|3297.33|3297.01|3297.01|3297.33|3297.33|3296.64|3296.64|0
1581338700000|2020-02-10 12:45:00|3297.1|3297.1|3296.68|3296.68|3297.14|3297.14|3296.4|3296.4|0
1581339000000|2020-02-10 12:50:00|3296.86|3296.86|3296.02|3296.02|3296.96|3296.96|3295.93|3295.93|0
1581339300000|2020-02-10 12:55:00|3295.97|3295.97|3296.93|3296.93|3297.02|3297.02|3295.49|3295.49|0
1581339600000|2020-02-10 13:00:00|3297.18|3297.18|3295.92|3295.92|3297.18|3297.18|3295.78|3295.78|0
1581339900000|2020-02-10 13:05:00|3296.06|3296.06|3297.08|3297.08|3297.08|3297.08|3295.25|3295.25|0
1581340200000|2020-02-10 13:10:00|3297.14|3297.14|3297.55|3297.55|3297.79|3297.79|3297.14|3297.14|0
1581340500000|2020-02-10 13:15:00|3297.73|3297.73|3299|3299|3299.21|3299.21|3297.73|3297.73|0
1581340800000|2020-02-10 13:20:00|3299.12|3299.12|3301.99|3301.99|3302.36|3302.36|3299.12|3299.12|0
1581341100000|2020-02-10 13:25:00|3301.85|3301.85|3302.27|3302.27|3302.7|3302.7|3301.85|3301.85|0
1581341400000|2020-02-10 13:30:00|3302.37|3302.37|3303.76|3303.76|3303.76|3303.76|3301.5|3301.5|0
1581341700000|2020-02-10 13:35:00|3303.7|3303.7|3304.81|3304.81|3305.57|3305.57|3303.65|3303.65|0
1581342000000|2020-02-10 13:40:00|3304.84|3304.84|3305.81|3305.81|3305.95|3305.95|3304.44|3304.44|0
1581342300000|2020-02-10 13:45:00|3305.66|3305.66|3304.31|3304.31|3305.66|3305.66|3304.31|3304.31|0
1581342600000|2020-02-10 13:50:00|3304.13|3304.13|3304.12|3304.12|3304.7|3304.7|3303.83|3303.83|0
1581342900000|2020-02-10 13:55:00|3304.24|3304.24|3303.3|3303.3|3304.45|3304.45|3303.05|3303.05|0
1581343200000|2020-02-10 14:00:00|3303.21|3303.21|3301.59|3301.59|3303.94|3303.94|3301.59|3301.59|0
1581343500000|2020-02-10 14:05:00|3301.51|3301.51|3300.63|3300.63|3301.98|3301.98|3300.54|3300.54|0
1581343800000|2020-02-10 14:10:00|3300.73|3300.73|3298.61|3298.61|3300.76|3300.76|3298.61|3298.61|0
1581344100000|2020-02-10 14:15:00|3298.52|3298.52|3298.45|3298.45|3298.74|3298.74|3297.72|3297.72|0
1581344400000|2020-02-10 14:20:00|3298.58|3298.58|3297.67|3297.67|3298.58|3298.58|3297.36|3297.36|0
1581344700000|2020-02-10 14:25:00|3297.58|3297.58|3298.83|3298.83|3299.08|3299.08|3297.41|3297.41|0
1581345000000|2020-02-10 14:30:00|3298.95|3298.95|3302.1|3302.1|3303.13|3303.13|3298.76|3298.76|0
1581345300000|2020-02-10 14:35:00|3302.02|3302.02|3302.51|3302.51|3304.07|3304.07|3302.02|3302.02|0
1581345600000|2020-02-10 14:40:00|3302.6|3302.6|3302.95|3302.95|3303.16|3303.16|3301.83|3301.83|0
1581345900000|2020-02-10 14:45:00|3302.83|3302.83|3301.26|3301.26|3302.88|3302.88|3301.26|3301.26|0
1581346200000|2020-02-10 14:50:00|3301.35|3301.35|3302.22|3302.22|3302.52|3302.52|3300.81|3300.81|0
1581346500000|2020-02-10 14:55:00|3302.35|3302.35|3303.84|3303.84|3303.96|3303.96|3302.35|3302.35|0
1581346800000|2020-02-10 15:00:00|3303.87|3303.87|3302.9|3302.9|3305.12|3305.12|3302.81|3302.81|0
1581347100000|2020-02-10 15:05:00|3302.81|3302.81|3302.42|3302.42|3302.87|3302.87|3302.05|3302.05|0
1581347400000|2020-02-10 15:10:00|3302.55|3302.55|3301.03|3301.03|3302.68|3302.68|3300.85|3300.85|0
1581347700000|2020-02-10 15:15:00|3301.08|3301.08|3301.56|3301.56|3302.05|3302.05|3301.08|3301.08|0
1581348000000|2020-02-10 15:20:00|3301.61|3301.61|3302.78|3302.78|3303.08|3303.08|3301.35|3301.35|0
1581348300000|2020-02-10 15:25:00|3302.68|3302.68|3303.62|3303.62|3303.62|3303.62|3302.41|3302.41|0
1581348600000|2020-02-10 15:30:00|3303.5|3303.5|3303.62|3303.62|3304.56|3304.56|3303.5|3303.5|0
1581348900000|2020-02-10 15:35:00|3303.74|3303.74|3303.24|3303.24|3304.26|3304.26|3303.15|3303.15|0
1581349200000|2020-02-10 15:40:00|3303.18|3303.18|3302.86|3302.86|3303.18|3303.18|3301.91|3301.91|0
1581349500000|2020-02-10 15:45:00|3303|3303|3303.26|3303.26|3303.26|3303.26|3302.15|3302.15|0
1581349800000|2020-02-10 15:50:00|3303.36|3303.36|3302.58|3302.58|3303.36|3303.36|3302.14|3302.14|0
1581350100000|2020-02-10 15:55:00|3302.38|3302.38|3303.13|3303.13|3303.82|3303.82|3302.38|3302.38|0
1581350400000|2020-02-10 16:00:00|3303.18|3303.18|3303.04|3303.04|3304.35|3304.35|3302.79|3302.79|0
1581350700000|2020-02-10 16:05:00|3302.93|3302.93|3303.6|3303.6|3303.61|3303.61|3302.11|3302.11|0
1581351000000|2020-02-10 16:10:00|3303.68|3303.68|3305.18|3305.18|3305.18|3305.18|3303.68|3303.68|0
1581351300000|2020-02-10 16:15:00|3305.21|3305.21|3306.26|3306.26|3306.45|3306.45|3305.14|3305.14|0
1581351600000|2020-02-10 16:20:00|3306.51|3306.51|3307.02|3307.02|3308.26|3308.26|3306.49|3306.49|0
1581351900000|2020-02-10 16:25:00|3307.2|3307.2|3308.81|3308.81|3308.81|3308.81|3307.2|3307.2|0
1581408900000|2020-02-11 08:15:00|3331.12|3331.12|3331.35|3331.35|3332.84|3332.84|3329.74|3329.74|0
1581409200000|2020-02-11 08:20:00|3331.64|3331.64|3334.06|3334.06|3337.08|3337.08|3331.63|3331.63|0
1581409500000|2020-02-11 08:25:00|3333.97|3333.97|3331.12|3331.12|3334.1|3334.1|3331.03|3331.03|0
1581409800000|2020-02-11 08:30:00|3330.71|3330.71|3328.92|3328.92|3334.06|3334.06|3328.92|3328.92|0
1581410100000|2020-02-11 08:35:00|3328.65|3328.65|3320.76|3320.76|3330.25|3330.25|3320.76|3320.76|0
1581410400000|2020-02-11 08:40:00|3320.67|3320.67|3322.17|3322.17|3322.72|3322.72|3320.67|3320.67|0
1581410700000|2020-02-11 08:45:00|3322.35|3322.35|3321.43|3321.43|3324.13|3324.13|3320.62|3320.62|0
1581411000000|2020-02-11 08:50:00|3321.52|3321.52|3325.52|3325.52|3325.61|3325.61|3321.52|3321.52|0
1581411300000|2020-02-11 08:55:00|3325.75|3325.75|3326.6|3326.6|3326.6|3326.6|3325.22|3325.22|0
1581411600000|2020-02-11 09:00:00|3326.28|3326.28|3326.66|3326.66|3328.39|3328.39|3326.14|3326.14|0
1581411900000|2020-02-11 09:05:00|3326.38|3326.38|3325.05|3325.05|3326.52|3326.52|3324.78|3324.78|0
1581412200000|2020-02-11 09:10:00|3325.14|3325.14|3325.75|3325.75|3325.85|3325.85|3322.85|3322.85|0
1581412500000|2020-02-11 09:15:00|3325.48|3325.48|3326.39|3326.39|3328.18|3328.18|3325.35|3325.35|0
1581412800000|2020-02-11 09:20:00|3326.27|3326.27|3324.13|3324.13|3326.42|3326.42|3324.01|3324.01|0
1581413100000|2020-02-11 09:25:00|3324.22|3324.22|3323.67|3323.67|3325.05|3325.05|3323.1|3323.1|0
1581413400000|2020-02-11 09:30:00|3323.7|3323.7|3323.35|3323.35|3324.53|3324.53|3323.27|3323.27|0
1581413700000|2020-02-11 09:35:00|3323.07|3323.07|3323.56|3323.56|3323.61|3323.61|3322.64|3322.64|0
1581414000000|2020-02-11 09:40:00|3323.51|3323.51|3324.02|3324.02|3324.34|3324.34|3322.8|3322.8|0
1581414300000|2020-02-11 09:45:00|3323.88|3323.88|3314.57|3314.57|3324.07|3324.07|3314.57|3314.57|0
1581414600000|2020-02-11 09:50:00|3314.48|3314.48|3316.65|3316.65|3316.73|3316.73|3314.48|3314.48|0
1581414900000|2020-02-11 09:55:00|3316.74|3316.74|3316.67|3316.67|3316.96|3316.96|3316.1|3316.1|0
1581415200000|2020-02-11 10:00:00|3316.9|3316.9|3316.97|3316.97|3317.77|3317.77|3316.4|3316.4|0
1581415500000|2020-02-11 10:05:00|3317.02|3317.02|3320.29|3320.29|3320.29|3320.29|3316.97|3316.97|0
1581415800000|2020-02-11 10:10:00|3320.43|3320.43|3322.37|3322.37|3322.37|3322.37|3320.43|3320.43|0
1581416100000|2020-02-11 10:15:00|3322.46|3322.46|3321.09|3321.09|3322.64|3322.64|3320.72|3320.72|0
1581416400000|2020-02-11 10:20:00|3320.91|3320.91|3319.5|3319.5|3320.91|3320.91|3318.96|3318.96|0
1581416700000|2020-02-11 10:25:00|3319.46|3319.46|3319.13|3319.13|3320.28|3320.28|3319.13|3319.13|0
1581417000000|2020-02-11 10:30:00|3319.04|3319.04|3318.54|3318.54|3320.45|3320.45|3318.48|3318.48|0
1581417300000|2020-02-11 10:35:00|3318.57|3318.57|3316.74|3316.74|3318.6|3318.6|3316.51|3316.51|0
1581417600000|2020-02-11 10:40:00|3316.6|3316.6|3315.81|3315.81|3316.99|3316.99|3315.59|3315.59|0
1581417900000|2020-02-11 10:45:00|3315.69|3315.69|3315.25|3315.25|3315.69|3315.69|3314.43|3314.43|0
1581418200000|2020-02-11 10:50:00|3315.21|3315.21|3315.76|3315.76|3316.5|3316.5|3315.21|3315.21|0
1581418500000|2020-02-11 10:55:00|3315.89|3315.89|3316.09|3316.09|3316.09|3316.09|3314.85|3314.85|0
1581418800000|2020-02-11 11:00:00|3315.95|3315.95|3315.17|3315.17|3316.04|3316.04|3314.81|3314.81|0
1581419100000|2020-02-11 11:05:00|3315.08|3315.08|3310.36|3310.36|3315.08|3315.08|3309.99|3309.99|0
1581419400000|2020-02-11 11:10:00|3310.5|3310.5|3311.72|3311.72|3311.77|3311.77|3310.38|3310.38|0
1581419700000|2020-02-11 11:15:00|3311.86|3311.86|3312.74|3312.74|3313.35|3313.35|3311.86|3311.86|0
1581420000000|2020-02-11 11:20:00|3312.38|3312.38|3316.08|3316.08|3316.08|3316.08|3312.23|3312.23|0
1581420300000|2020-02-11 11:25:00|3316.17|3316.17|3316.57|3316.57|3316.92|3316.92|3315.75|3315.75|0
1581420600000|2020-02-11 11:30:00|3316.66|3316.66|3315.62|3315.62|3316.66|3316.66|3315.62|3315.62|0
1581420900000|2020-02-11 11:35:00|3315.34|3315.34|3314.41|3314.41|3315.66|3315.66|3314.41|3314.41|0
1581421200000|2020-02-11 11:40:00|3314.23|3314.23|3313.34|3313.34|3314.23|3314.23|3313.24|3313.24|0
1581421500000|2020-02-11 11:45:00|3313.43|3313.43|3314.64|3314.64|3314.77|3314.77|3313.33|3313.33|0
1581421800000|2020-02-11 11:50:00|3314.68|3314.68|3314.98|3314.98|3315.5|3315.5|3314.53|3314.53|0
1581422100000|2020-02-11 11:55:00|3315.01|3315.01|3317.62|3317.62|3317.82|3317.82|3315.01|3315.01|0
1581422400000|2020-02-11 12:00:00|3317.7|3317.7|3318.43|3318.43|3320.7|3320.7|3317.7|3317.7|0
1581422700000|2020-02-11 12:05:00|3318.35|3318.35|3317.52|3317.52|3318.47|3318.47|3316.53|3316.53|0
1581423000000|2020-02-11 12:10:00|3317.47|3317.47|3315.84|3315.84|3317.47|3317.47|3315.84|3315.84|0
1581423300000|2020-02-11 12:15:00|3315.92|3315.92|3315.7|3315.7|3316.01|3316.01|3315.37|3315.37|0
1581423600000|2020-02-11 12:20:00|3315.62|3315.62|3317.64|3317.64|3317.89|3317.89|3315.51|3315.51|0
1581423900000|2020-02-11 12:25:00|3317.69|3317.69|3317.56|3317.56|3318.36|3318.36|3317.34|3317.34|0
1581424200000|2020-02-11 12:30:00|3317.6|3317.6|3316.38|3316.38|3317.6|3317.6|3316.26|3316.26|0
1581424500000|2020-02-11 12:35:00|3316.51|3316.51|3315.63|3315.63|3316.83|3316.83|3315.63|3315.63|0
1581424800000|2020-02-11 12:40:00|3315.59|3315.59|3315.86|3315.86|3316.06|3316.06|3315.27|3315.27|0
1581425100000|2020-02-11 12:45:00|3315.94|3315.94|3315.43|3315.43|3316.03|3316.03|3315.37|3315.37|0
1581425400000|2020-02-11 12:50:00|3315.52|3315.52|3316.05|3316.05|3316.81|3316.81|3315.52|3315.52|0
1581425700000|2020-02-11 12:55:00|3316.1|3316.1|3317.54|3317.54|3317.64|3317.64|3315.73|3315.73|0
1581426000000|2020-02-11 13:00:00|3317.59|3317.59|3318.52|3318.52|3318.52|3318.52|3317.38|3317.38|0
1581426300000|2020-02-11 13:05:00|3318.56|3318.56|3319.23|3319.23|3319.29|3319.29|3318.33|3318.33|0
1581426600000|2020-02-11 13:10:00|3319.18|3319.18|3320.04|3320.04|3320.04|3320.04|3318.78|3318.78|0
1581426900000|2020-02-11 13:15:00|3320.17|3320.17|3319.99|3319.99|3320.42|3320.42|3319.77|3319.77|0
1581427200000|2020-02-11 13:20:00|3319.94|3319.94|3320.69|3320.69|3320.69|3320.69|3318.68|3318.68|0
1581427500000|2020-02-11 13:25:00|3320.87|3320.87|3321.88|3321.88|3321.95|3321.95|3320.8|3320.8|0
1581427800000|2020-02-11 13:30:00|3321.93|3321.93|3320.18|3320.18|3322.23|3322.23|3320.18|3320.18|0
1581428100000|2020-02-11 13:35:00|3320|3320|3321.02|3321.02|3321.25|3321.25|3319.91|3319.91|0
1581428400000|2020-02-11 13:40:00|3320.94|3320.94|3322.57|3322.57|3322.57|3322.57|3320.63|3320.63|0
1581428700000|2020-02-11 13:45:00|3322.5|3322.5|3322.12|3322.12|3322.56|3322.56|3321.67|3321.67|0
1581429000000|2020-02-11 13:50:00|3322.16|3322.16|3322.1|3322.1|3322.21|3322.21|3319.64|3319.64|0
1581429300000|2020-02-11 13:55:00|3322.18|3322.18|3323.74|3323.74|3323.95|3323.95|3322.18|3322.18|0
1581429600000|2020-02-11 14:00:00|3323.64|3323.64|3322.87|3322.87|3324.06|3324.06|3322.81|3322.81|0
1581429900000|2020-02-11 14:05:00|3322.82|3322.82|3323.63|3323.63|3323.63|3323.63|3322.23|3322.23|0
1581430200000|2020-02-11 14:10:00|3323.51|3323.51|3322.61|3322.61|3323.51|3323.51|3322.61|3322.61|0
1581430500000|2020-02-11 14:15:00|3322.66|3322.66|3321.74|3321.74|3322.89|3322.89|3321.7|3321.7|0
1581430800000|2020-02-11 14:20:00|3321.84|3321.84|3321.76|3321.76|3321.9|3321.9|3321.02|3321.02|0
1581431100000|2020-02-11 14:25:00|3321.89|3321.89|3322.74|3322.74|3323.03|3323.03|3321.81|3321.81|0
1581431400000|2020-02-11 14:30:00|3322.62|3322.62|3321.7|3321.7|3322.75|3322.75|3321.56|3321.56|0
1581431700000|2020-02-11 14:35:00|3321.73|3321.73|3318.1|3318.1|3322.45|3322.45|3318.1|3318.1|0
1581432000000|2020-02-11 14:40:00|3318.13|3318.13|3317.87|3317.87|3318.32|3318.32|3317.06|3317.06|0
1581432300000|2020-02-11 14:45:00|3317.71|3317.71|3319.52|3319.52|3319.88|3319.88|3317.71|3317.71|0
1581432600000|2020-02-11 14:50:00|3319.61|3319.61|3321.85|3321.85|3321.85|3321.85|3319.61|3319.61|0
1581432900000|2020-02-11 14:55:00|3321.72|3321.72|3322.69|3322.69|3323.29|3323.29|3321.69|3321.69|0
1581433200000|2020-02-11 15:00:00|3322.87|3322.87|3324.52|3324.52|3324.52|3324.52|3322.87|3322.87|0
1581433500000|2020-02-11 15:05:00|3324.34|3324.34|3325.5|3325.5|3325.72|3325.72|3324.34|3324.34|0
1581433800000|2020-02-11 15:10:00|3325.6|3325.6|3327.54|3327.54|3328.38|3328.38|3325.6|3325.6|0
1581434100000|2020-02-11 15:15:00|3327.68|3327.68|3329.01|3329.01|3329.06|3329.06|3327.68|3327.68|0
1581434400000|2020-02-11 15:20:00|3329.13|3329.13|3328.17|3328.17|3329.78|3329.78|3328.16|3328.16|0
1581434700000|2020-02-11 15:25:00|3328.08|3328.08|3327.78|3327.78|3328.11|3328.11|3327.17|3327.17|0
1581435000000|2020-02-11 15:30:00|3327.88|3327.88|3327.46|3327.46|3328.32|3328.32|3327.46|3327.46|0
1581435300000|2020-02-11 15:35:00|3327.41|3327.41|3327.44|3327.44|3328.16|3328.16|3327.3|3327.3|0
1581435600000|2020-02-11 15:40:00|3327.3|3327.3|3327.6|3327.6|3327.76|3327.76|3327.21|3327.21|0
1581435900000|2020-02-11 15:45:00|3327.8|3327.8|3327.36|3327.36|3327.8|3327.8|3326.5|3326.5|0
1581436200000|2020-02-11 15:50:00|3327.45|3327.45|3328.63|3328.63|3328.86|3328.86|3327.4|3327.4|0
1581436500000|2020-02-11 15:55:00|3328.53|3328.53|3327.53|3327.53|3328.71|3328.71|3327.53|3327.53|0
1581436800000|2020-02-11 16:00:00|3327.48|3327.48|3327.96|3327.96|3328.1|3328.1|3327.16|3327.16|0
1581437100000|2020-02-11 16:05:00|3327.87|3327.87|3330.39|3330.39|3330.39|3330.39|3327.78|3327.78|0
1581437400000|2020-02-11 16:10:00|3330.35|3330.35|3330.33|3330.33|3330.7|3330.7|3329.89|3329.89|0
1581437700000|2020-02-11 16:15:00|3330.24|3330.24|3331.02|3331.02|3331.07|3331.07|3330|3330|0
1581438000000|2020-02-11 16:20:00|3330.91|3330.91|3330.39|3330.39|3330.91|3330.91|3329.72|3329.72|0
1581438300000|2020-02-11 16:25:00|3330.42|3330.42|3331.01|3331.01|3331.34|3331.34|3330.06|3330.06|0
1581495300000|2020-02-12 08:15:00|3323.96|3323.96|3328.65|3328.65|3328.69|3328.69|3323.96|3323.96|0
1581495600000|2020-02-12 08:20:00|3328.88|3328.88|3333.15|3333.15|3333.15|3333.15|3328.88|3328.88|0
1581495900000|2020-02-12 08:25:00|3333.05|3333.05|3331.34|3331.34|3333.06|3333.06|3328.89|3328.89|0
1581496200000|2020-02-12 08:30:00|3331.46|3331.46|3335.62|3335.62|3335.68|3335.68|3331.46|3331.46|0
1581496500000|2020-02-12 08:35:00|3335.71|3335.71|3340.77|3340.77|3340.88|3340.88|3334.67|3334.67|0
1581496800000|2020-02-12 08:40:00|3341.05|3341.05|3345.75|3345.75|3345.75|3345.75|3341.05|3341.05|0
1581497100000|2020-02-12 08:45:00|3345.8|3345.8|3345.11|3345.11|3346.18|3346.18|3345.06|3345.06|0
1581497400000|2020-02-12 08:50:00|3345.36|3345.36|3347.36|3347.36|3347.36|3347.36|3344.4|3344.4|0
1581497700000|2020-02-12 08:55:00|3347.59|3347.59|3344.92|3344.92|3347.74|3347.74|3344.92|3344.92|0
1581498000000|2020-02-12 09:00:00|3344.87|3344.87|3343.17|3343.17|3344.87|3344.87|3343.06|3343.06|0
1581498300000|2020-02-12 09:05:00|3343.11|3343.11|3344.23|3344.23|3345.27|3345.27|3342.7|3342.7|0
1581498600000|2020-02-12 09:10:00|3344.19|3344.19|3341.82|3341.82|3344.67|3344.67|3341.82|3341.82|0
1581498900000|2020-02-12 09:15:00|3341.92|3341.92|3342.21|3342.21|3342.76|3342.76|3341.92|3341.92|0
1581499200000|2020-02-12 09:20:00|3342.12|3342.12|3342.5|3342.5|3342.61|3342.61|3341.37|3341.37|0
1581499500000|2020-02-12 09:25:00|3342.62|3342.62|3339.38|3339.38|3342.62|3342.62|3339.37|3339.37|0
1581499800000|2020-02-12 09:30:00|3339.56|3339.56|3336.6|3336.6|3339.56|3339.56|3336.6|3336.6|0
1581500100000|2020-02-12 09:35:00|3336.69|3336.69|3339.03|3339.03|3339.29|3339.29|3336.47|3336.47|0
1581500400000|2020-02-12 09:40:00|3339.08|3339.08|3343.84|3343.84|3344.21|3344.21|3339.08|3339.08|0
1581500700000|2020-02-12 09:45:00|3343.93|3343.93|3344.86|3344.86|3345.86|3345.86|3343.7|3343.7|0
1581501000000|2020-02-12 09:50:00|3344.95|3344.95|3344.75|3344.75|3345.47|3345.47|3343.08|3343.08|0
1581501300000|2020-02-12 09:55:00|3344.61|3344.61|3342.11|3342.11|3344.61|3344.61|3341.97|3341.97|0
1581501600000|2020-02-12 10:00:00|3342.16|3342.16|3339.86|3339.86|3342.23|3342.23|3339.59|3339.59|0
1581501900000|2020-02-12 10:05:00|3339.96|3339.96|3340.53|3340.53|3342.52|3342.52|3339.96|3339.96|0
1581502200000|2020-02-12 10:10:00|3340.49|3340.49|3340.93|3340.93|3341.68|3341.68|3338.66|3338.66|0
1581502500000|2020-02-12 10:15:00|3340.83|3340.83|3343.87|3343.87|3344.15|3344.15|3340.55|3340.55|0
1581502800000|2020-02-12 10:20:00|3343.98|3343.98|3343.87|3343.87|3346.2|3346.2|3343.58|3343.58|0
1581503100000|2020-02-12 10:25:00|3343.92|3343.92|3347.25|3347.25|3347.29|3347.29|3342.94|3342.94|0
1581503400000|2020-02-12 10:30:00|3347.12|3347.12|3348.74|3348.74|3348.95|3348.95|3346.82|3346.82|0
1581503700000|2020-02-12 10:35:00|3348.59|3348.59|3348.06|3348.06|3348.74|3348.74|3347.7|3347.7|0
1581504000000|2020-02-12 10:40:00|3348.01|3348.01|3348.99|3348.99|3348.99|3348.99|3346.83|3346.83|0
1581504300000|2020-02-12 10:45:00|3349.11|3349.11|3348.63|3348.63|3349.43|3349.43|3348.62|3348.62|0
1581504600000|2020-02-12 10:50:00|3348.57|3348.57|3348.84|3348.84|3349.13|3349.13|3348.16|3348.16|0
1581504900000|2020-02-12 10:55:00|3348.7|3348.7|3349.71|3349.71|3349.91|3349.91|3348.7|3348.7|0
1581505200000|2020-02-12 11:00:00|3349.76|3349.76|3350.62|3350.62|3351.36|3351.36|3349.76|3349.76|0
1581505500000|2020-02-12 11:05:00|3350.51|3350.51|3350.75|3350.75|3350.86|3350.86|3350.51|3350.51|0
1581505800000|2020-02-12 11:10:00|3350.72|3350.72|3349.76|3349.76|3350.72|3350.72|3348.9|3348.9|0
1581506100000|2020-02-12 11:15:00|3349.82|3349.82|3349.66|3349.66|3350.02|3350.02|3349.25|3349.25|0
1581506400000|2020-02-12 11:20:00|3349.62|3349.62|3349.26|3349.26|3349.71|3349.71|3349.2|3349.2|0
1581506700000|2020-02-12 11:25:00|3348.99|3348.99|3349.4|3349.4|3349.93|3349.93|3348.99|3348.99|0
1581507000000|2020-02-12 11:30:00|3349.76|3349.76|3349.97|3349.97|3350.16|3350.16|3349.76|3349.76|0
1581507300000|2020-02-12 11:35:00|3350.27|3350.27|3351.14|3351.14|3351.14|3351.14|3349.94|3349.94|0
1581507600000|2020-02-12 11:40:00|3351.21|3351.21|3353.45|3353.45|3353.82|3353.82|3351.21|3351.21|0
1581507900000|2020-02-12 11:45:00|3353.48|3353.48|3352.74|3352.74|3353.48|3353.48|3352.29|3352.29|0
1581508200000|2020-02-12 11:50:00|3352.7|3352.7|3351.71|3351.71|3352.7|3352.7|3351.71|3351.71|0
1581508500000|2020-02-12 11:55:00|3351.57|3351.57|3351.62|3351.62|3352|3352|3350.48|3350.48|0
1581508800000|2020-02-12 12:00:00|3351.57|3351.57|3353.59|3353.59|3353.78|3353.78|3351.12|3351.12|0
1581509100000|2020-02-12 12:05:00|3353.45|3353.45|3353.76|3353.76|3354.09|3354.09|3353.45|3353.45|0
1581509400000|2020-02-12 12:10:00|3353.85|3353.85|3355.64|3355.64|3355.64|3355.64|3353.58|3353.58|0
1581509700000|2020-02-12 12:15:00|3355.7|3355.7|3357.72|3357.72|3358.78|3358.78|3355.7|3355.7|0
1581510000000|2020-02-12 12:20:00|3357.69|3357.69|3360.17|3360.17|3360.29|3360.29|3357.15|3357.15|0
1581510300000|2020-02-12 12:25:00|3360.13|3360.13|3360.92|3360.92|3361.23|3361.23|3360.13|3360.13|0
1581510600000|2020-02-12 12:30:00|3360.97|3360.97|3361.96|3361.96|3362.4|3362.4|3360.94|3360.94|0
1581510900000|2020-02-12 12:35:00|3361.87|3361.87|3360.8|3360.8|3361.87|3361.87|3360.8|3360.8|0
1581511200000|2020-02-12 12:40:00|3360.71|3360.71|3360.24|3360.24|3360.76|3360.76|3359.81|3359.81|0
1581511500000|2020-02-12 12:45:00|3360.19|3360.19|3358.93|3358.93|3360.29|3360.29|3358.44|3358.44|0
1581511800000|2020-02-12 12:50:00|3359.03|3359.03|3359.8|3359.8|3359.8|3359.8|3359.03|3359.03|0
1581512100000|2020-02-12 12:55:00|3359.93|3359.93|3360.03|3360.03|3360.03|3360.03|3359.55|3359.55|0
1581512400000|2020-02-12 13:00:00|3360.09|3360.09|3360.44|3360.44|3361.38|3361.38|3359.86|3359.86|0
1581512700000|2020-02-12 13:05:00|3360.27|3360.27|3359.66|3359.66|3360.27|3360.27|3359.61|3359.61|0
1581513000000|2020-02-12 13:10:00|3359.57|3359.57|3359.07|3359.07|3359.99|3359.99|3359.07|3359.07|0
1581513300000|2020-02-12 13:15:00|3358.97|3358.97|3357.17|3357.17|3358.97|3358.97|3357.08|3357.08|0
1581513600000|2020-02-12 13:20:00|3357.04|3357.04|3355.89|3355.89|3357.04|3357.04|3355.82|3355.82|0
1581513900000|2020-02-12 13:25:00|3355.98|3355.98|3356.44|3356.44|3356.91|3356.91|3355.98|3355.98|0
1581514200000|2020-02-12 13:30:00|3356.36|3356.36|3354.49|3354.49|3356.37|3356.37|3354.49|3354.49|0
1581514500000|2020-02-12 13:35:00|3354.36|3354.36|3354.67|3354.67|3354.76|3354.76|3353.9|3353.9|0
1581514800000|2020-02-12 13:40:00|3354.59|3354.59|3355.62|3355.62|3356.32|3356.32|3354.59|3354.59|0
1581515100000|2020-02-12 13:45:00|3355.59|3355.59|3353.68|3353.68|3355.59|3355.59|3353.68|3353.68|0
1581515400000|2020-02-12 13:50:00|3353.5|3353.5|3346.81|3346.81|3353.5|3353.5|3346.45|3346.45|0
1581515700000|2020-02-12 13:55:00|3346.99|3346.99|3347.04|3347.04|3347.94|3347.94|3346.84|3346.84|0
1581516000000|2020-02-12 14:00:00|3347.22|3347.22|3350.29|3350.29|3350.29|3350.29|3347.05|3347.05|0
1581516300000|2020-02-12 14:05:00|3350.4|3350.4|3351.43|3351.43|3352.42|3352.42|3350.4|3350.4|0
1581516600000|2020-02-12 14:10:00|3351.56|3351.56|3353.03|3353.03|3353.15|3353.15|3351.02|3351.02|0
1581516900000|2020-02-12 14:15:00|3352.91|3352.91|3349.27|3349.27|3352.91|3352.91|3349.27|3349.27|0
1581517200000|2020-02-12 14:20:00|3349.23|3349.23|3347.15|3347.15|3349.33|3349.33|3347.15|3347.15|0
1581517500000|2020-02-12 14:25:00|3347.25|3347.25|3345.81|3345.81|3347.43|3347.43|3345.81|3345.81|0
1581517800000|2020-02-12 14:30:00|3345.73|3345.73|3345.3|3345.3|3345.93|3345.93|3344.16|3344.16|0
1581518100000|2020-02-12 14:35:00|3345.12|3345.12|3342.84|3342.84|3345.12|3345.12|3342.33|3342.33|0
1581518400000|2020-02-12 14:40:00|3342.81|3342.81|3342.78|3342.78|3344.34|3344.34|3342.78|3342.78|0
1581518700000|2020-02-12 14:45:00|3342.73|3342.73|3341.01|3341.01|3342.73|3342.73|3340.76|3340.76|0
1581519000000|2020-02-12 14:50:00|3340.98|3340.98|3335.7|3335.7|3340.98|3340.98|3335.34|3335.34|0
1581519300000|2020-02-12 14:55:00|3335.63|3335.63|3335.15|3335.15|3335.93|3335.93|3334.04|3334.04|0
1581519600000|2020-02-12 15:00:00|3335.33|3335.33|3334.08|3334.08|3335.46|3335.46|3333.98|3333.98|0
1581519900000|2020-02-12 15:05:00|3334.17|3334.17|3333.41|3333.41|3334.38|3334.38|3333.41|3333.41|0
1581520200000|2020-02-12 15:10:00|3333.37|3333.37|3332.68|3332.68|3333.37|3333.37|3331.63|3331.63|0
1581520500000|2020-02-12 15:15:00|3332.61|3332.61|3333.87|3333.87|3333.87|3333.87|3332.61|3332.61|0
1581520800000|2020-02-12 15:20:00|3333.97|3333.97|3335.51|3335.51|3335.74|3335.74|3333.94|3333.94|0
1581521100000|2020-02-12 15:25:00|3335.62|3335.62|3338.01|3338.01|3338.01|3338.01|3335.62|3335.62|0
1581521400000|2020-02-12 15:30:00|3338.14|3338.14|3340.83|3340.83|3340.9|3340.9|3338.14|3338.14|0
1581521700000|2020-02-12 15:35:00|3340.92|3340.92|3341.09|3341.09|3341.12|3341.12|3340.54|3340.54|0
1581522000000|2020-02-12 15:40:00|3341.27|3341.27|3340.61|3340.61|3341.76|3341.76|3340.12|3340.12|0
1581522300000|2020-02-12 15:45:00|3340.64|3340.64|3342.02|3342.02|3342.02|3342.02|3340.64|3340.64|0
1581522600000|2020-02-12 15:50:00|3342.09|3342.09|3341.15|3341.15|3342.62|3342.62|3341.06|3341.06|0
1581522900000|2020-02-12 15:55:00|3341.02|3341.02|3340.66|3340.66|3341.32|3341.32|3339.96|3339.96|0
1581523200000|2020-02-12 16:00:00|3340.78|3340.78|3340.43|3340.43|3340.78|3340.78|3339.78|3339.78|0
1581523500000|2020-02-12 16:05:00|3340.5|3340.5|3339.18|3339.18|3340.78|3340.78|3339.14|3339.14|0
1581523800000|2020-02-12 16:10:00|3339.07|3339.07|3339.62|3339.62|3339.62|3339.62|3338.48|3338.48|0
1581524100000|2020-02-12 16:15:00|3339.65|3339.65|3341.97|3341.97|3342.04|3342.04|3339.47|3339.47|0
1581524400000|2020-02-12 16:20:00|3342.04|3342.04|3342.86|3342.86|3343.63|3343.63|3342.04|3342.04|0
1581524700000|2020-02-12 16:25:00|3342.73|3342.73|3343.74|3343.74|3344.04|3344.04|3342.56|3342.56|0
1581581700000|2020-02-13 08:15:00|3350.14|3350.14|3346.79|3346.79|3350.23|3350.23|3345.96|3345.96|0
1581582000000|2020-02-13 08:20:00|3346.67|3346.67|3347.6|3347.6|3347.69|3347.69|3345.62|3345.62|0
1581582300000|2020-02-13 08:25:00|3347.72|3347.72|3346.96|3346.96|3348.89|3348.89|3346.96|3346.96|0
1581582600000|2020-02-13 08:30:00|3346.93|3346.93|3346.49|3346.49|3347.72|3347.72|3345.09|3345.09|0
1581582900000|2020-02-13 08:35:00|3346.9|3346.9|3346.61|3346.61|3348.66|3348.66|3346.39|3346.39|0
1581583200000|2020-02-13 08:40:00|3346.5|3346.5|3349.39|3349.39|3349.39|3349.39|3346|3346|0
1581583500000|2020-02-13 08:45:00|3349.57|3349.57|3348.6|3348.6|3350.74|3350.74|3348.15|3348.15|0
1581583800000|2020-02-13 08:50:00|3348.72|3348.72|3350.35|3350.35|3350.44|3350.44|3347.69|3347.69|0
1581584100000|2020-02-13 08:55:00|3350.07|3350.07|3351.74|3351.74|3351.74|3351.74|3349.92|3349.92|0
1581584400000|2020-02-13 09:00:00|3351.36|3351.36|3354.81|3354.81|3354.81|3354.81|3349.53|3349.53|0
1581584700000|2020-02-13 09:05:00|3354.88|3354.88|3354.76|3354.76|3355.65|3355.65|3353.42|3353.42|0
1581585000000|2020-02-13 09:10:00|3355.03|3355.03|3351.59|3351.59|3355.24|3355.24|3351.05|3351.05|0
1581585300000|2020-02-13 09:15:00|3351.77|3351.77|3351.81|3351.81|3352.5|3352.5|3351.25|3351.25|0
1581585600000|2020-02-13 09:20:00|3351.94|3351.94|3351.2|3351.2|3353.66|3353.66|3351.2|3351.2|0
1581585900000|2020-02-13 09:25:00|3351.02|3351.02|3346.81|3346.81|3351.2|3351.2|3346.48|3346.48|0
1581586200000|2020-02-13 09:30:00|3346.69|3346.69|3343.82|3343.82|3346.97|3346.97|3343.69|3343.69|0
1581586500000|2020-02-13 09:35:00|3343.86|3343.86|3339.82|3339.82|3343.98|3343.98|3339.71|3339.71|0
1581586800000|2020-02-13 09:40:00|3339.71|3339.71|3337.72|3337.72|3339.71|3339.71|3337.72|3337.72|0
1581587100000|2020-02-13 09:45:00|3337.92|3337.92|3337.62|3337.62|3338.04|3338.04|3336.77|3336.77|0
1581587400000|2020-02-13 09:50:00|3337.49|3337.49|3336.81|3336.81|3337.49|3337.49|3335.82|3335.82|0
1581587700000|2020-02-13 09:55:00|3337.25|3337.25|3336.41|3336.41|3338.07|3338.07|3336.32|3336.32|0
1581588000000|2020-02-13 10:00:00|3336.23|3336.23|3335.94|3335.94|3337.65|3337.65|3335.72|3335.72|0
1581588300000|2020-02-13 10:05:00|3335.81|3335.81|3332.53|3332.53|3336.17|3336.17|3332.53|3332.53|0
1581588600000|2020-02-13 10:10:00|3332.35|3332.35|3327.89|3327.89|3332.39|3332.39|3327.89|3327.89|0
1581588900000|2020-02-13 10:15:00|3328|3328|3328.37|3328.37|3328.7|3328.7|3327.94|3327.94|0
1581589200000|2020-02-13 10:20:00|3328.49|3328.49|3328.76|3328.76|3329.28|3329.28|3327.95|3327.95|0
1581589500000|2020-02-13 10:25:00|3328.61|3328.61|3326.37|3326.37|3328.77|3328.77|3326.37|3326.37|0
1581589800000|2020-02-13 10:30:00|3326.32|3326.32|3324.52|3324.52|3326.32|3326.32|3324.52|3324.52|0
1581590100000|2020-02-13 10:35:00|3324.34|3324.34|3322.5|3322.5|3324.34|3324.34|3322.32|3322.32|0
1581590400000|2020-02-13 10:40:00|3322.39|3322.39|3321.92|3321.92|3323.11|3323.11|3321.72|3321.72|0
1581590700000|2020-02-13 10:45:00|3321.65|3321.65|3321.19|3321.19|3321.96|3321.96|3321.19|3321.19|0
1581591000000|2020-02-13 10:50:00|3321.06|3321.06|3317.7|3317.7|3321.41|3321.41|3317.7|3317.7|0
1581591300000|2020-02-13 10:55:00|3317.45|3317.45|3318.67|3318.67|3318.71|3318.71|3317.45|3317.45|0
1581591600000|2020-02-13 11:00:00|3318.85|3318.85|3321.33|3321.33|3321.33|3321.33|3318.55|3318.55|0
1581591900000|2020-02-13 11:05:00|3321.41|3321.41|3321.98|3321.98|3322.15|3322.15|3321.41|3321.41|0
1581592200000|2020-02-13 11:10:00|3321.56|3321.56|3320.18|3320.18|3322.23|3322.23|3320.05|3320.05|0
1581592500000|2020-02-13 11:15:00|3320.07|3320.07|3319.43|3319.43|3320.07|3320.07|3319.43|3319.43|0
1581592800000|2020-02-13 11:20:00|3319.48|3319.48|3321.21|3321.21|3321.4|3321.4|3318.81|3318.81|0
1581593100000|2020-02-13 11:25:00|3321.33|3321.33|3320.27|3320.27|3321.33|3321.33|3320.08|3320.08|0
1581593400000|2020-02-13 11:30:00|3320.67|3320.67|3321.29|3321.29|3321.42|3321.42|3320.67|3320.67|0
1581593700000|2020-02-13 11:35:00|3321.44|3321.44|3321.31|3321.31|3321.44|3321.44|3320.56|3320.56|0
1581594000000|2020-02-13 11:40:00|3321.2|3321.2|3322.2|3322.2|3322.33|3322.33|3321.01|3321.01|0
1581594300000|2020-02-13 11:45:00|3322.32|3322.32|3323.99|3323.99|3324.06|3324.06|3322.32|3322.32|0
1581594600000|2020-02-13 11:50:00|3324.11|3324.11|3324.55|3324.55|3325.13|3325.13|3323.79|3323.79|0
1581594900000|2020-02-13 11:55:00|3324.64|3324.64|3323.65|3323.65|3324.87|3324.87|3323.31|3323.31|0
1581595200000|2020-02-13 12:00:00|3323.29|3323.29|3323.33|3323.33|3325.47|3325.47|3322.83|3322.83|0
1581595500000|2020-02-13 12:05:00|3323.15|3323.15|3326.21|3326.21|3326.32|3326.32|3322.39|3322.39|0
1581595800000|2020-02-13 12:10:00|3326.06|3326.06|3326.98|3326.98|3326.98|3326.98|3325.97|3325.97|0
1581596100000|2020-02-13 12:15:00|3327.07|3327.07|3324.57|3324.57|3327.07|3327.07|3324.57|3324.57|0
1581596400000|2020-02-13 12:20:00|3324.66|3324.66|3324.25|3324.25|3324.66|3324.66|3324.14|3324.14|0
1581596700000|2020-02-13 12:25:00|3324.29|3324.29|3323.32|3323.32|3324.33|3324.33|3322.88|3322.88|0
1581597000000|2020-02-13 12:30:00|3323.24|3323.24|3323.99|3323.99|3324.4|3324.4|3322.16|3322.16|0
1581597300000|2020-02-13 12:35:00|3324.06|3324.06|3323.05|3323.05|3324.06|3324.06|3323.05|3323.05|0
1581597600000|2020-02-13 12:40:00|3322.92|3322.92|3323.01|3323.01|3323.96|3323.96|3322.64|3322.64|0
1581597900000|2020-02-13 12:45:00|3322.91|3322.91|3321.26|3321.26|3322.91|3322.91|3321.26|3321.26|0
1581598200000|2020-02-13 12:50:00|3321.21|3321.21|3322.8|3322.8|3323.36|3323.36|3320.77|3320.77|0
1581598500000|2020-02-13 12:55:00|3322.98|3322.98|3324.34|3324.34|3324.47|3324.47|3322.98|3322.98|0
1581598800000|2020-02-13 13:00:00|3324.4|3324.4|3325.21|3325.21|3325.64|3325.64|3324.4|3324.4|0
1581599100000|2020-02-13 13:05:00|3325.07|3325.07|3325.54|3325.54|3325.54|3325.54|3324.86|3324.86|0
1581599400000|2020-02-13 13:10:00|3325.68|3325.68|3325.31|3325.31|3325.68|3325.68|3324.92|3324.92|0
1581599700000|2020-02-13 13:15:00|3325.18|3325.18|3324.12|3324.12|3325.18|3325.18|3323.96|3323.96|0
1581600000000|2020-02-13 13:20:00|3324.05|3324.05|3321.63|3321.63|3324.05|3324.05|3321.22|3321.22|0
1581600300000|2020-02-13 13:25:00|3321.76|3321.76|3321.29|3321.29|3322.15|3322.15|3321.14|3321.14|0
1581600600000|2020-02-13 13:30:00|3321.09|3321.09|3320.94|3320.94|3321.68|3321.68|3320.91|3320.91|0
1581600900000|2020-02-13 13:35:00|3320.89|3320.89|3317.47|3317.47|3320.89|3320.89|3317.25|3317.25|0
1581601200000|2020-02-13 13:40:00|3317.42|3317.42|3316.84|3316.84|3317.42|3317.42|3316.66|3316.66|0
1581601500000|2020-02-13 13:45:00|3316.89|3316.89|3315.82|3315.82|3317.6|3317.6|3315.82|3315.82|0
1581601800000|2020-02-13 13:50:00|3315.94|3315.94|3316.44|3316.44|3316.67|3316.67|3315.43|3315.43|0
1581602100000|2020-02-13 13:55:00|3316.35|3316.35|3313|3313|3316.35|3316.35|3313|3313|0
1581602400000|2020-02-13 14:00:00|3312.91|3312.91|3311.44|3311.44|3312.91|3312.91|3311.36|3311.36|0
1581602700000|2020-02-13 14:05:00|3311.47|3311.47|3310.87|3310.87|3311.53|3311.53|3310.37|3310.37|0
1581603000000|2020-02-13 14:10:00|3310.76|3310.76|3312.27|3312.27|3313.22|3313.22|3310.48|3310.48|0
1581603300000|2020-02-13 14:15:00|3312.14|3312.14|3311.57|3311.57|3312.21|3312.21|3311.5|3311.5|0
1581603600000|2020-02-13 14:20:00|3311.69|3311.69|3311.6|3311.6|3312.33|3312.33|3311.6|3311.6|0
1581603900000|2020-02-13 14:25:00|3311.5|3311.5|3311.53|3311.53|3311.66|3311.66|3310.04|3310.04|0
1581604200000|2020-02-13 14:30:00|3311.17|3311.17|3315.8|3315.8|3315.91|3315.91|3310.92|3310.92|0
1581604500000|2020-02-13 14:35:00|3315.98|3315.98|3316.44|3316.44|3317.36|3317.36|3315.98|3315.98|0
1581604800000|2020-02-13 14:40:00|3316.53|3316.53|3318.95|3318.95|3318.95|3318.95|3316.07|3316.07|0
1581605100000|2020-02-13 14:45:00|3319.06|3319.06|3320.08|3320.08|3320.12|3320.12|3318.53|3318.53|0
1581605400000|2020-02-13 14:50:00|3320.13|3320.13|3324.83|3324.83|3324.83|3324.83|3320.13|3320.13|0
1581605700000|2020-02-13 14:55:00|3324.9|3324.9|3323.68|3323.68|3325.9|3325.9|3323.68|3323.68|0
1581606000000|2020-02-13 15:00:00|3323.59|3323.59|3321.55|3321.55|3323.59|3323.59|3320.87|3320.87|0
1581606300000|2020-02-13 15:05:00|3321.46|3321.46|3325.94|3325.94|3325.94|3325.94|3321.36|3321.36|0
1581606600000|2020-02-13 15:10:00|3326.12|3326.12|3325.82|3325.82|3327.2|3327.2|3325.55|3325.55|0
1581606900000|2020-02-13 15:15:00|3325.94|3325.94|3326.58|3326.58|3326.88|3326.88|3325.22|3325.22|0
1581607200000|2020-02-13 15:20:00|3326.26|3326.26|3326.77|3326.77|3327.72|3327.72|3326.07|3326.07|0
1581607500000|2020-02-13 15:25:00|3326.68|3326.68|3328.51|3328.51|3328.57|3328.57|3326.61|3326.61|0
1581607800000|2020-02-13 15:30:00|3328.56|3328.56|3329.62|3329.62|3329.62|3329.62|3328.26|3328.26|0
1581608100000|2020-02-13 15:35:00|3329.74|3329.74|3332.42|3332.42|3332.6|3332.6|3329.62|3329.62|0
1581608400000|2020-02-13 15:40:00|3332.38|3332.38|3332.95|3332.95|3333.8|3333.8|3332.31|3332.31|0
1581608700000|2020-02-13 15:45:00|3333.09|3333.09|3332.5|3332.5|3333.27|3333.27|3332.5|3332.5|0
1581609000000|2020-02-13 15:50:00|3332.7|3332.7|3332.51|3332.51|3333.04|3333.04|3332.25|3332.25|0
1581609300000|2020-02-13 15:55:00|3332.46|3332.46|3332.39|3332.39|3333.12|3333.12|3331.97|3331.97|0
1581609600000|2020-02-13 16:00:00|3332.36|3332.36|3332.92|3332.92|3333.22|3333.22|3332.14|3332.14|0
1581609900000|2020-02-13 16:05:00|3332.79|3332.79|3333.43|3333.43|3333.67|3333.67|3332.33|3332.33|0
1581610200000|2020-02-13 16:10:00|3333.49|3333.49|3332.36|3332.36|3334.38|3334.38|3332.36|3332.36|0
1581610500000|2020-02-13 16:15:00|3332.26|3332.26|3332.69|3332.69|3332.82|3332.82|3331.42|3331.42|0
1581610800000|2020-02-13 16:20:00|3332.61|3332.61|3331.9|3331.9|3333.35|3333.35|3331.85|3331.85|0
1581611100000|2020-02-13 16:25:00|3332.05|3332.05|3332.44|3332.44|3332.95|3332.95|3330.77|3330.77|0
1581668100000|2020-02-14 08:15:00|3367.55|3367.55|3363.87|3363.87|3369.65|3369.65|3363.87|3363.87|0
1581668400000|2020-02-14 08:20:00|3363.8|3363.8|3367.01|3367.01|3367.47|3367.47|3362.51|3362.51|0
1581668700000|2020-02-14 08:25:00|3367.04|3367.04|3363.94|3363.94|3367.54|3367.54|3363.19|3363.19|0
1581669000000|2020-02-14 08:30:00|3364.15|3364.15|3366.02|3366.02|3366.55|3366.55|3364.03|3364.03|0
1581669300000|2020-02-14 08:35:00|3365.85|3365.85|3363.99|3363.99|3366.23|3366.23|3362.7|3362.7|0
1581669600000|2020-02-14 08:40:00|3364.09|3364.09|3363|3363|3365.73|3365.73|3362.74|3362.74|0
1581669900000|2020-02-14 08:45:00|3363.23|3363.23|3364.33|3364.33|3366.46|3366.46|3363.23|3363.23|0
1581670200000|2020-02-14 08:50:00|3364.44|3364.44|3364.41|3364.41|3365.05|3365.05|3363.24|3363.24|0
1581670500000|2020-02-14 08:55:00|3364.32|3364.32|3362.92|3362.92|3364.42|3364.42|3362.5|3362.5|0
1581670800000|2020-02-14 09:00:00|3362.81|3362.81|3360.36|3360.36|3363.09|3363.09|3360.36|3360.36|0
1581671100000|2020-02-14 09:05:00|3360.25|3360.25|3360.52|3360.52|3361.23|3361.23|3358.72|3358.72|0
1581671400000|2020-02-14 09:10:00|3360.64|3360.64|3360.73|3360.73|3360.73|3360.73|3358.7|3358.7|0
1581671700000|2020-02-14 09:15:00|3361.01|3361.01|3368.99|3368.99|3368.99|3368.99|3360.91|3360.91|0
1581672000000|2020-02-14 09:20:00|3369.1|3369.1|3375.27|3375.27|3375.36|3375.36|3369.1|3369.1|0
1581672300000|2020-02-14 09:25:00|3375.14|3375.14|3372.97|3372.97|3375.14|3375.14|3372.12|3372.12|0
1581672600000|2020-02-14 09:30:00|3373.25|3373.25|3373.7|3373.7|3373.95|3373.95|3371.83|3371.83|0
1581672900000|2020-02-14 09:35:00|3373.77|3373.77|3372.29|3372.29|3373.77|3373.77|3371.22|3371.22|0
1581673200000|2020-02-14 09:40:00|3372.38|3372.38|3375.32|3375.32|3375.32|3375.32|3372.38|3372.38|0
1581673500000|2020-02-14 09:45:00|3375.87|3375.87|3373.14|3373.14|3375.87|3375.87|3371.76|3371.76|0
1581673800000|2020-02-14 09:50:00|3373.05|3373.05|3372.31|3372.31|3373.05|3373.05|3370.56|3370.56|0
1581674100000|2020-02-14 09:55:00|3372.67|3372.67|3371.52|3371.52|3373|3373|3371.52|3371.52|0
1581674400000|2020-02-14 10:00:00|3371.38|3371.38|3368.73|3368.73|3371.41|3371.41|3366.97|3366.97|0
1581674700000|2020-02-14 10:05:00|3368.82|3368.82|3372.26|3372.26|3372.26|3372.26|3367.68|3367.68|0
1581675000000|2020-02-14 10:10:00|3372.67|3372.67|3371.94|3371.94|3374.03|3374.03|3371.75|3371.75|0
1581675300000|2020-02-14 10:15:00|3372.35|3372.35|3368.23|3368.23|3372.35|3372.35|3368.23|3368.23|0
1581675600000|2020-02-14 10:20:00|3368.3|3368.3|3365.24|3365.24|3368.3|3368.3|3363.45|3363.45|0
1581675900000|2020-02-14 10:25:00|3365.33|3365.33|3364.24|3364.24|3365.83|3365.83|3363.29|3363.29|0
1581676200000|2020-02-14 10:30:00|3364.34|3364.34|3364.03|3364.03|3364.61|3364.61|3362.7|3362.7|0
1581676500000|2020-02-14 10:35:00|3364.12|3364.12|3367.71|3367.71|3367.71|3367.71|3364.12|3364.12|0
1581676800000|2020-02-14 10:40:00|3367.52|3367.52|3369.88|3369.88|3370.94|3370.94|3367.52|3367.52|0
1581677100000|2020-02-14 10:45:00|3369.74|3369.74|3368.62|3368.62|3369.74|3369.74|3368.28|3368.28|0
1581677400000|2020-02-14 10:50:00|3368.53|3368.53|3367.11|3367.11|3368.66|3368.66|3364.95|3364.95|0
1581677700000|2020-02-14 10:55:00|3366.99|3366.99|3366.42|3366.42|3367.09|3367.09|3365.8|3365.8|0
1581678000000|2020-02-14 11:00:00|3366.33|3366.33|3365.08|3365.08|3366.33|3366.33|3364.34|3364.34|0
1581678300000|2020-02-14 11:05:00|3365.19|3365.19|3365.04|3365.04|3365.19|3365.19|3363.95|3363.95|0
1581678600000|2020-02-14 11:10:00|3365.09|3365.09|3364.76|3364.76|3365.09|3365.09|3361.51|3361.51|0
1581678900000|2020-02-14 11:15:00|3364.8|3364.8|3363.45|3363.45|3365.23|3365.23|3363.34|3363.34|0
1581679200000|2020-02-14 11:20:00|3363.3|3363.3|3365.04|3365.04|3365.8|3365.8|3363.3|3363.3|0
1581679500000|2020-02-14 11:25:00|3365.16|3365.16|3365.88|3365.88|3366.21|3366.21|3364.84|3364.84|0
1581679800000|2020-02-14 11:30:00|3366.04|3366.04|3363.5|3363.5|3366.28|3366.28|3363.5|3363.5|0
1581680100000|2020-02-14 11:35:00|3363.77|3363.77|3360.39|3360.39|3363.77|3363.77|3360.39|3360.39|0
1581680400000|2020-02-14 11:40:00|3360.25|3360.25|3359.74|3359.74|3360.97|3360.97|3359.18|3359.18|0
1581680700000|2020-02-14 11:45:00|3359.64|3359.64|3358.59|3358.59|3360.07|3360.07|3358.45|3358.45|0
1581681000000|2020-02-14 11:50:00|3358.47|3358.47|3360.3|3360.3|3360.62|3360.62|3358.19|3358.19|0
1581681300000|2020-02-14 11:55:00|3360.16|3360.16|3359.53|3359.53|3360.16|3360.16|3358.65|3358.65|0
1581681600000|2020-02-14 12:00:00|3359.6|3359.6|3360.02|3360.02|3361.8|3361.8|3357.87|3357.87|0
1581681900000|2020-02-14 12:05:00|3359.88|3359.88|3358.81|3358.81|3359.88|3359.88|3358.12|3358.12|0
1581682200000|2020-02-14 12:10:00|3358.27|3358.27|3357.49|3357.49|3358.56|3358.56|3357.49|3357.49|0
1581682500000|2020-02-14 12:15:00|3357.36|3357.36|3356.33|3356.33|3357.46|3357.46|3355.71|3355.71|0
1581682800000|2020-02-14 12:20:00|3355.92|3355.92|3355.01|3355.01|3356.74|3356.74|3355.01|3355.01|0
1581683100000|2020-02-14 12:25:00|3354.91|3354.91|3355.87|3355.87|3355.87|3355.87|3354.33|3354.33|0
1581683400000|2020-02-14 12:30:00|3355.92|3355.92|3355.51|3355.51|3357.03|3357.03|3355.03|3355.03|0
1581683700000|2020-02-14 12:35:00|3355.37|3355.37|3355.46|3355.46|3355.83|3355.83|3354.72|3354.72|0
1581684000000|2020-02-14 12:40:00|3355.6|3355.6|3354.37|3354.37|3355.68|3355.68|3354.37|3354.37|0
1581684300000|2020-02-14 12:45:00|3354.24|3354.24|3353.36|3353.36|3354.66|3354.66|3352.93|3352.93|0
1581684600000|2020-02-14 12:50:00|3353.22|3353.22|3353.47|3353.47|3354.33|3354.33|3352.72|3352.72|0
1581684900000|2020-02-14 12:55:00|3353.59|3353.59|3357.5|3357.5|3357.68|3357.68|3353.59|3353.59|0
1581685200000|2020-02-14 13:00:00|3357.23|3357.23|3355.26|3355.26|3357.59|3357.59|3355.26|3355.26|0
1581685500000|2020-02-14 13:05:00|3355.53|3355.53|3354.81|3354.81|3355.53|3355.53|3353.46|3353.46|0
1581685800000|2020-02-14 13:10:00|3354.9|3354.9|3355.19|3355.19|3355.29|3355.29|3354.51|3354.51|0
1581686100000|2020-02-14 13:15:00|3355.37|3355.37|3356.03|3356.03|3356.03|3356.03|3354.27|3354.27|0
1581686400000|2020-02-14 13:20:00|3356.12|3356.12|3356.92|3356.92|3356.92|3356.92|3354.8|3354.8|0
1581686700000|2020-02-14 13:25:00|3357.05|3357.05|3359.43|3359.43|3359.43|3359.43|3356.83|3356.83|0
1581687000000|2020-02-14 13:30:00|3359.4|3359.4|3356.81|3356.81|3360.42|3360.42|3356.81|3356.81|0
1581687300000|2020-02-14 13:35:00|3356.64|3356.64|3356.73|3356.73|3356.84|3356.84|3356.12|3356.12|0
1581687600000|2020-02-14 13:40:00|3356.69|3356.69|3355.01|3355.01|3356.73|3356.73|3355.01|3355.01|0
1581687900000|2020-02-14 13:45:00|3354.91|3354.91|3355.25|3355.25|3355.41|3355.41|3354.53|3354.53|0
1581688200000|2020-02-14 13:50:00|3355.18|3355.18|3358.17|3358.17|3358.31|3358.31|3355.04|3355.04|0
1581688500000|2020-02-14 13:55:00|3358.27|3358.27|3358.23|3358.23|3358.94|3358.94|3357.78|3357.78|0
1581688800000|2020-02-14 14:00:00|3358.43|3358.43|3360.67|3360.67|3360.86|3360.86|3358.43|3358.43|0
1581689100000|2020-02-14 14:05:00|3360.8|3360.8|3363.78|3363.78|3363.81|3363.81|3360.8|3360.8|0
1581689400000|2020-02-14 14:10:00|3363.67|3363.67|3362.46|3362.46|3363.73|3363.73|3361.98|3361.98|0
1581689700000|2020-02-14 14:15:00|3362.43|3362.43|3362.73|3362.73|3363.04|3363.04|3362.16|3362.16|0
1581690000000|2020-02-14 14:20:00|3362.59|3362.59|3361.71|3361.71|3363.75|3363.75|3361.71|3361.71|0
1581690300000|2020-02-14 14:25:00|3361.53|3361.53|3365.2|3365.2|3366.95|3366.95|3361.53|3361.53|0
1581690600000|2020-02-14 14:30:00|3365.25|3365.25|3365.3|3365.3|3366.44|3366.44|3364.49|3364.49|0
1581690900000|2020-02-14 14:35:00|3365.34|3365.34|3367.19|3367.19|3367.19|3367.19|3364.58|3364.58|0
1581691200000|2020-02-14 14:40:00|3367.31|3367.31|3366.28|3366.28|3367.4|3367.4|3365.37|3365.37|0
1581691500000|2020-02-14 14:45:00|3366.19|3366.19|3365.87|3365.87|3367.12|3367.12|3364.95|3364.95|0
1581691800000|2020-02-14 14:50:00|3365.93|3365.93|3365.03|3365.03|3365.93|3365.93|3364.54|3364.54|0
1581692100000|2020-02-14 14:55:00|3364.91|3364.91|3364.29|3364.29|3364.91|3364.91|3362.93|3362.93|0
1581692400000|2020-02-14 15:00:00|3364.26|3364.26|3367.07|3367.07|3367.07|3367.07|3363.68|3363.68|0
1581692700000|2020-02-14 15:05:00|3367.25|3367.25|3367.57|3367.57|3367.71|3367.71|3366.56|3366.56|0
1581693000000|2020-02-14 15:10:00|3367.48|3367.48|3368.36|3368.36|3368.54|3368.54|3366.08|3366.08|0
1581693300000|2020-02-14 15:15:00|3368.6|3368.6|3370.42|3370.42|3370.69|3370.69|3368|3368|0
1581693600000|2020-02-14 15:20:00|3370.6|3370.6|3372.01|3372.01|3372.01|3372.01|3369.71|3369.71|0
1581693900000|2020-02-14 15:25:00|3372.08|3372.08|3376.86|3376.86|3376.98|3376.98|3372.08|3372.08|0
1581694200000|2020-02-14 15:30:00|3376.97|3376.97|3382.56|3382.56|3382.56|3382.56|3376.97|3376.97|0
1581694500000|2020-02-14 15:35:00|3382.81|3382.81|3390.29|3390.29|3390.29|3390.29|3382.6|3382.6|0
1581694800000|2020-02-14 15:40:00|3390.44|3390.44|3390.52|3390.52|3391.15|3391.15|3388.95|3388.95|0
1581695100000|2020-02-14 15:45:00|3390.4|3390.4|3390.84|3390.84|3391.31|3391.31|3388.62|3388.62|0
1581695400000|2020-02-14 15:50:00|3390.81|3390.81|3391.02|3391.02|3391.37|3391.37|3390.35|3390.35|0
1581695700000|2020-02-14 15:55:00|3390.92|3390.92|3392.43|3392.43|3392.43|3392.43|3390.42|3390.42|0
1581696000000|2020-02-14 16:00:00|3392.34|3392.34|3391.76|3391.76|3392.46|3392.46|3391.17|3391.17|0
1581696300000|2020-02-14 16:05:00|3391.68|3391.68|3392.65|3392.65|3393.54|3393.54|3391.67|3391.67|0
1581696600000|2020-02-14 16:10:00|3392.47|3392.47|3393.37|3393.37|3393.55|3393.55|3391.96|3391.96|0
1581696900000|2020-02-14 16:15:00|3393.42|3393.42|3396.09|3396.09|3396.12|3396.12|3393.42|3393.42|0
1581697200000|2020-02-14 16:20:00|3396.16|3396.16|3397.8|3397.8|3397.84|3397.84|3395.41|3395.41|0
1581697500000|2020-02-14 16:25:00|3397.67|3397.67|3396.81|3396.81|3398.7|3398.7|3396.81|3396.81|0
1581927300000|2020-02-17 08:15:00|3389.46|3389.46|3387.61|3387.61|3390.6|3390.6|3387.61|3387.61|0
1581927600000|2020-02-17 08:20:00|3387.7|3387.7|3385.59|3385.59|3388.73|3388.73|3385.59|3385.59|0
1581927900000|2020-02-17 08:25:00|3385.71|3385.71|3382.99|3382.99|3385.9|3385.9|3381.25|3381.25|0
1581928200000|2020-02-17 08:30:00|3383.18|3383.18|3380.17|3380.17|3384.41|3384.41|3380.03|3380.03|0
1581928500000|2020-02-17 08:35:00|3380|3380|3385.67|3385.67|3386.82|3386.82|3379.96|3379.96|0
1581928800000|2020-02-17 08:40:00|3385.79|3385.79|3382.81|3382.81|3386.04|3386.04|3381.91|3381.91|0
1581929100000|2020-02-17 08:45:00|3382.7|3382.7|3378.19|3378.19|3382.74|3382.74|3378.19|3378.19|0
1581929400000|2020-02-17 08:50:00|3378.14|3378.14|3375.99|3375.99|3378.14|3378.14|3374.89|3374.89|0
1581929700000|2020-02-17 08:55:00|3375.75|3375.75|3375.29|3375.29|3376.98|3376.98|3374.81|3374.81|0
1581930000000|2020-02-17 09:00:00|3375.56|3375.56|3375.82|3375.82|3375.93|3375.93|3373.96|3373.96|0
1581930300000|2020-02-17 09:05:00|3375.69|3375.69|3374.29|3374.29|3375.69|3375.69|3374.21|3374.21|0
1581930600000|2020-02-17 09:10:00|3374.03|3374.03|3368.42|3368.42|3374.03|3374.03|3368.42|3368.42|0
1581930900000|2020-02-17 09:15:00|3368.29|3368.29|3364.69|3364.69|3368.87|3368.87|3364.69|3364.69|0
1581931200000|2020-02-17 09:20:00|3364.78|3364.78|3364.83|3364.83|3365.17|3365.17|3363.63|3363.63|0
1581931500000|2020-02-17 09:25:00|3364.93|3364.93|3367.11|3367.11|3367.39|3367.39|3364.93|3364.93|0
1581931800000|2020-02-17 09:30:00|3366.88|3366.88|3369.14|3369.14|3369.14|3369.14|3366.7|3366.7|0
1581932100000|2020-02-17 09:35:00|3369.11|3369.11|3374.15|3374.15|3374.15|3374.15|3368.65|3368.65|0
1581932400000|2020-02-17 09:40:00|3374.24|3374.24|3376.36|3376.36|3376.36|3376.36|3374.24|3374.24|0
1581932700000|2020-02-17 09:45:00|3376.41|3376.41|3376.27|3376.27|3377.12|3377.12|3375.76|3375.76|0
1581933000000|2020-02-17 09:50:00|3376|3376|3374.97|3374.97|3376.12|3376.12|3374.3|3374.3|0
1581933300000|2020-02-17 09:55:00|3374.93|3374.93|3374.63|3374.63|3375.78|3375.78|3374.63|3374.63|0
1581933600000|2020-02-17 10:00:00|3374.49|3374.49|3376.02|3376.02|3376.02|3376.02|3374.49|3374.49|0
1581933900000|2020-02-17 10:05:00|3376.07|3376.07|3377.54|3377.54|3377.69|3377.69|3375.95|3375.95|0
1581934200000|2020-02-17 10:10:00|3377.88|3377.88|3378.82|3378.82|3379.1|3379.1|3377.88|3377.88|0
1581934500000|2020-02-17 10:15:00|3378.73|3378.73|3378.9|3378.9|3378.91|3378.91|3378.2|3378.2|0
1581934800000|2020-02-17 10:20:00|3378.86|3378.86|3378.9|3378.9|3379.4|3379.4|3378.54|3378.54|0
1581935100000|2020-02-17 10:25:00|3379.04|3379.04|3377.13|3377.13|3379.04|3379.04|3377.08|3377.08|0
1581935400000|2020-02-17 10:30:00|3377.18|3377.18|3375.13|3375.13|3377.65|3377.65|3374.96|3374.96|0
1581935700000|2020-02-17 10:35:00|3375.01|3375.01|3375.9|3375.9|3376.09|3376.09|3375.01|3375.01|0
1581936000000|2020-02-17 10:40:00|3376.04|3376.04|3376.72|3376.72|3376.72|3376.72|3376.04|3376.04|0
1581936300000|2020-02-17 10:45:00|3376.58|3376.58|3376.3|3376.3|3377.08|3377.08|3376.3|3376.3|0
1581936600000|2020-02-17 10:50:00|3376.48|3376.48|3374.91|3374.91|3376.63|3376.63|3374.83|3374.83|0
1581936900000|2020-02-17 10:55:00|3374.8|3374.8|3375.07|3375.07|3375.11|3375.11|3374.29|3374.29|0
1581937200000|2020-02-17 11:00:00|3375.15|3375.15|3374.68|3374.68|3375.64|3375.64|3374.45|3374.45|0
1581937500000|2020-02-17 11:05:00|3374.82|3374.82|3375.99|3375.99|3376.05|3376.05|3374.82|3374.82|0
1581937800000|2020-02-17 11:10:00|3376.17|3376.17|3376.25|3376.25|3376.45|3376.45|3375.92|3375.92|0
1581938100000|2020-02-17 11:15:00|3376.36|3376.36|3378.16|3378.16|3378.95|3378.95|3376.36|3376.36|0
1581938400000|2020-02-17 11:20:00|3378.25|3378.25|3378.1|3378.1|3378.64|3378.64|3377.98|3377.98|0
1581938700000|2020-02-17 11:25:00|3378.06|3378.06|3377.89|3377.89|3378.21|3378.21|3377.83|3377.83|0
1581939000000|2020-02-17 11:30:00|3377.93|3377.93|3376.55|3376.55|3377.93|3377.93|3376.55|3376.55|0
1581939300000|2020-02-17 11:35:00|3376.62|3376.62|3375.82|3375.82|3376.93|3376.93|3375.69|3375.69|0
1581939600000|2020-02-17 11:40:00|3375.77|3375.77|3377.37|3377.37|3377.37|3377.37|3375.54|3375.54|0
1581939900000|2020-02-17 11:45:00|3377.34|3377.34|3376.61|3376.61|3377.34|3377.34|3376.27|3376.27|0
1581940200000|2020-02-17 11:50:00|3376.52|3376.52|3372.75|3372.75|3376.57|3376.57|3372.75|3372.75|0
1581940500000|2020-02-17 11:55:00|3372.8|3372.8|3374.11|3374.11|3374.25|3374.25|3372.71|3372.71|0
1581940800000|2020-02-17 12:00:00|3373.76|3373.76|3373.14|3373.14|3375.03|3375.03|3372.87|3372.87|0
1581941100000|2020-02-17 12:05:00|3373.27|3373.27|3373.16|3373.16|3374.09|3374.09|3373.16|3373.16|0
1581941400000|2020-02-17 12:10:00|3373.29|3373.29|3373.49|3373.49|3373.55|3373.55|3372.52|3372.52|0
1581941700000|2020-02-17 12:15:00|3373.54|3373.54|3373.21|3373.21|3373.54|3373.54|3372.9|3372.9|0
1581942000000|2020-02-17 12:20:00|3373.17|3373.17|3373.15|3373.15|3373.65|3373.65|3373.02|3373.02|0
1581942300000|2020-02-17 12:25:00|3372.87|3372.87|3372.85|3372.85|3373.35|3373.35|3372.8|3372.8|0
1581942600000|2020-02-17 12:30:00|3372.99|3372.99|3370.91|3370.91|3373.12|3373.12|3370.35|3370.35|0
1581942900000|2020-02-17 12:35:00|3370.78|3370.78|3370.47|3370.47|3370.78|3370.78|3369.63|3369.63|0
1581943200000|2020-02-17 12:40:00|3370.33|3370.33|3369.68|3369.68|3370.33|3370.33|3369.68|3369.68|0
1581943500000|2020-02-17 12:45:00|3369.74|3369.74|3368.16|3368.16|3370.07|3370.07|3368.01|3368.01|0
1581943800000|2020-02-17 12:50:00|3368.2|3368.2|3368.9|3368.9|3368.94|3368.94|3368.04|3368.04|0
1581944100000|2020-02-17 12:55:00|3368.86|3368.86|3369.64|3369.64|3369.99|3369.99|3368.86|3368.86|0
1581944400000|2020-02-17 13:00:00|3369.77|3369.77|3369.66|3369.66|3369.93|3369.93|3369.39|3369.39|0
1581944700000|2020-02-17 13:05:00|3369.8|3369.8|3369.16|3369.16|3369.8|3369.8|3368.99|3368.99|0
1581945000000|2020-02-17 13:10:00|3369.12|3369.12|3368.54|3368.54|3369.12|3369.12|3368.38|3368.38|0
1581945300000|2020-02-17 13:15:00|3368.42|3368.42|3368.47|3368.47|3368.93|3368.93|3368.42|3368.42|0
1581945600000|2020-02-17 13:20:00|3368.61|3368.61|3368.65|3368.65|3368.65|3368.65|3368.18|3368.18|0
1581945900000|2020-02-17 13:25:00|3368.62|3368.62|3369.96|3369.96|3369.96|3369.96|3368.28|3368.28|0
1581946200000|2020-02-17 13:30:00|3369.72|3369.72|3368.04|3368.04|3369.81|3369.81|3367.95|3367.95|0
1581946500000|2020-02-17 13:35:00|3367.9|3367.9|3368.32|3368.32|3368.32|3368.32|3367.04|3367.04|0
1581946800000|2020-02-17 13:40:00|3368.29|3368.29|3367.29|3367.29|3368.31|3368.31|3367.29|3367.29|0
1581947100000|2020-02-17 13:45:00|3367.35|3367.35|3366.1|3366.1|3367.35|3367.35|3366.1|3366.1|0
1581947400000|2020-02-17 13:50:00|3366.16|3366.16|3366.15|3366.15|3366.51|3366.51|3365.82|3365.82|0
1581947700000|2020-02-17 13:55:00|3366.23|3366.23|3365.49|3365.49|3366.23|3366.23|3364.82|3364.82|0
1581948000000|2020-02-17 14:00:00|3365.55|3365.55|3364.9|3364.9|3365.77|3365.77|3364.9|3364.9|0
1581948300000|2020-02-17 14:05:00|3364.94|3364.94|3365.53|3365.53|3365.54|3365.54|3364.82|3364.82|0
1581948600000|2020-02-17 14:10:00|3365.4|3365.4|3365.34|3365.34|3365.42|3365.42|3364.91|3364.91|0
1581948900000|2020-02-17 14:15:00|3365.46|3365.46|3364.9|3364.9|3365.46|3365.46|3364.9|3364.9|0
1581949200000|2020-02-17 14:20:00|3364.85|3364.85|3364.68|3364.68|3365.24|3365.24|3364.34|3364.34|0
1581949500000|2020-02-17 14:25:00|3364.95|3364.95|3367.71|3367.71|3367.99|3367.99|3364.95|3364.95|0
1581949800000|2020-02-17 14:30:00|3367.85|3367.85|3365.43|3365.43|3368.13|3368.13|3365.42|3365.42|0
1581950100000|2020-02-17 14:35:00|3365.51|3365.51|3363.84|3363.84|3365.51|3365.51|3363.32|3363.32|0
1581950400000|2020-02-17 14:40:00|3363.88|3363.88|3363.8|3363.8|3364.2|3364.2|3363.27|3363.27|0
1581950700000|2020-02-17 14:45:00|3363.99|3363.99|3362.65|3362.65|3363.99|3363.99|3362.36|3362.36|0
1581951000000|2020-02-17 14:50:00|3362.76|3362.76|3360.75|3360.75|3362.76|3362.76|3360.34|3360.34|0
1581951300000|2020-02-17 14:55:00|3360.68|3360.68|3360.02|3360.02|3360.93|3360.93|3359.49|3359.49|0
1581951600000|2020-02-17 15:00:00|3359.93|3359.93|3362.32|3362.32|3362.39|3362.39|3359.93|3359.93|0
1581951900000|2020-02-17 15:05:00|3362.14|3362.14|3364.8|3364.8|3365.32|3365.32|3362.14|3362.14|0
1581952200000|2020-02-17 15:10:00|3364.67|3364.67|3364.74|3364.74|3364.98|3364.98|3364.14|3364.14|0
1581952500000|2020-02-17 15:15:00|3364.63|3364.63|3364.67|3364.67|3365.08|3365.08|3364.47|3364.47|0
1581952800000|2020-02-17 15:20:00|3364.53|3364.53|3365.03|3365.03|3365.03|3365.03|3364.3|3364.3|0
1581953100000|2020-02-17 15:25:00|3364.9|3364.9|3365.92|3365.92|3365.92|3365.92|3364.9|3364.9|0
1581953400000|2020-02-17 15:30:00|3365.8|3365.8|3363.9|3363.9|3365.8|3365.8|3363.61|3363.61|0
1581953700000|2020-02-17 15:35:00|3363.77|3363.77|3362.69|3362.69|3364.37|3364.37|3362.69|3362.69|0
1581954000000|2020-02-17 15:40:00|3362.56|3362.56|3362.5|3362.5|3362.61|3362.61|3361.75|3361.75|0
1581954300000|2020-02-17 15:45:00|3362.63|3362.63|3362.45|3362.45|3363.27|3363.27|3361.96|3361.96|0
1581954600000|2020-02-17 15:50:00|3362.52|3362.52|3361.7|3361.7|3363.36|3363.36|3361.42|3361.42|0
1581954900000|2020-02-17 15:55:00|3361.81|3361.81|3360.54|3360.54|3361.81|3361.81|3360.48|3360.48|0
1581955200000|2020-02-17 16:00:00|3360.4|3360.4|3360.73|3360.73|3362.63|3362.63|3360.35|3360.35|0
1581955500000|2020-02-17 16:05:00|3360.59|3360.59|3361.31|3361.31|3361.71|3361.71|3360.32|3360.32|0
1581955800000|2020-02-17 16:10:00|3361.17|3361.17|3360.43|3360.43|3361.57|3361.57|3360.43|3360.43|0
1581956100000|2020-02-17 16:15:00|3360.34|3360.34|3360.09|3360.09|3360.45|3360.45|3359.77|3359.77|0
1581956400000|2020-02-17 16:20:00|3360.17|3360.17|3360.16|3360.16|3361.29|3361.29|3359.3|3359.3|0
1581956700000|2020-02-17 16:25:00|3359.88|3359.88|3359.35|3359.35|3360.41|3360.41|3358.49|3358.49|0
1582013700000|2020-02-18 08:15:00|3355.73|3355.73|3355.9|3355.9|3359.3|3359.3|3355.31|3355.31|0
1582014000000|2020-02-18 08:20:00|3355.49|3355.49|3357.79|3357.79|3357.91|3357.91|3355.49|3355.49|0
1582014300000|2020-02-18 08:25:00|3357.88|3357.88|3356.92|3356.92|3358.59|3358.59|3356.65|3356.65|0
1582014600000|2020-02-18 08:30:00|3357.04|3357.04|3368.96|3368.96|3369.5|3369.5|3356.51|3356.51|0
1582014900000|2020-02-18 08:35:00|3368.77|3368.77|3371.92|3371.92|3371.92|3371.92|3368.35|3368.35|0
1582015200000|2020-02-18 08:40:00|3371.97|3371.97|3375.08|3375.08|3375.08|3375.08|3371.84|3371.84|0
1582015500000|2020-02-18 08:45:00|3374.95|3374.95|3377.2|3377.2|3378.57|3378.57|3374.43|3374.43|0
1582015800000|2020-02-18 08:50:00|3376.73|3376.73|3377.37|3377.37|3377.45|3377.45|3373.44|3373.44|0
1582016100000|2020-02-18 08:55:00|3377.65|3377.65|3379.63|3379.63|3380.96|3380.96|3377.65|3377.65|0
1582016400000|2020-02-18 09:00:00|3379.9|3379.9|3374.67|3374.67|3380.37|3380.37|3373.83|3373.83|0
1582016700000|2020-02-18 09:05:00|3374.74|3374.74|3373.88|3373.88|3375.02|3375.02|3373.14|3373.14|0
1582017000000|2020-02-18 09:10:00|3373.74|3373.74|3371.77|3371.77|3374.12|3374.12|3371.45|3371.45|0
1582017300000|2020-02-18 09:15:00|3371.22|3371.22|3371.06|3371.06|3371.37|3371.37|3369.99|3369.99|0
1582017600000|2020-02-18 09:20:00|3371.19|3371.19|3375.45|3375.45|3375.46|3375.46|3370.7|3370.7|0
1582017900000|2020-02-18 09:25:00|3375.5|3375.5|3374.09|3374.09|3376.61|3376.61|3374.09|3374.09|0
1582018200000|2020-02-18 09:30:00|3374.22|3374.22|3375.26|3375.26|3376.12|3376.12|3374.06|3374.06|0
1582018500000|2020-02-18 09:35:00|3375.67|3375.67|3373.16|3373.16|3375.97|3375.97|3372.93|3372.93|0
1582018800000|2020-02-18 09:40:00|3373.25|3373.25|3372.85|3372.85|3373.81|3373.81|3371.66|3371.66|0
1582019100000|2020-02-18 09:45:00|3372.67|3372.67|3371.61|3371.61|3373.19|3373.19|3371.6|3371.6|0
1582019400000|2020-02-18 09:50:00|3371.56|3371.56|3375.03|3375.03|3375.25|3375.25|3371.35|3371.35|0
1582019700000|2020-02-18 09:55:00|3374.95|3374.95|3373.14|3373.14|3374.95|3374.95|3373.14|3373.14|0
1582020000000|2020-02-18 10:00:00|3373.05|3373.05|3372.69|3372.69|3373.45|3373.45|3371.92|3371.92|0
1582020300000|2020-02-18 10:05:00|3372.74|3372.74|3375.02|3375.02|3375.79|3375.79|3371.55|3371.55|0
1582020600000|2020-02-18 10:10:00|3375.31|3375.31|3376.87|3376.87|3377|3377|3374.95|3374.95|0
1582020900000|2020-02-18 10:15:00|3376.76|3376.76|3376.03|3376.03|3377.17|3377.17|3375.22|3375.22|0
1582021200000|2020-02-18 10:20:00|3376.12|3376.12|3377.46|3377.46|3377.46|3377.46|3375.12|3375.12|0
1582021500000|2020-02-18 10:25:00|3377.35|3377.35|3376.18|3376.18|3377.35|3377.35|3376.02|3376.02|0
1582021800000|2020-02-18 10:30:00|3376.73|3376.73|3378.29|3378.29|3379.35|3379.35|3376.73|3376.73|0
1582022100000|2020-02-18 10:35:00|3378.18|3378.18|3376.32|3376.32|3378.7|3378.7|3376.32|3376.32|0
1582022400000|2020-02-18 10:40:00|3376.18|3376.18|3374.54|3374.54|3376.18|3376.18|3373.66|3373.66|0
1582022700000|2020-02-18 10:45:00|3374.81|3374.81|3374.51|3374.51|3375.47|3375.47|3374.51|3374.51|0
1582023000000|2020-02-18 10:50:00|3374.46|3374.46|3373.55|3373.55|3375.23|3375.23|3373.55|3373.55|0
1582023300000|2020-02-18 10:55:00|3373.82|3373.82|3375.12|3375.12|3375.12|3375.12|3373.24|3373.24|0
1582023600000|2020-02-18 11:00:00|3375.26|3375.26|3378.71|3378.71|3378.93|3378.93|3375.26|3375.26|0
1582023900000|2020-02-18 11:05:00|3378.66|3378.66|3378.14|3378.14|3379.28|3379.28|3378.14|3378.14|0
1582024200000|2020-02-18 11:10:00|3378.51|3378.51|3377.87|3377.87|3378.67|3378.67|3377.37|3377.37|0
1582024500000|2020-02-18 11:15:00|3377.94|3377.94|3376.65|3376.65|3378.35|3378.35|3376.65|3376.65|0
1582024800000|2020-02-18 11:20:00|3376.9|3376.9|3377.83|3377.83|3377.83|3377.83|3376.51|3376.51|0
1582025100000|2020-02-18 11:25:00|3377.65|3377.65|3379.34|3379.34|3379.34|3379.34|3377.61|3377.61|0
1582025400000|2020-02-18 11:30:00|3379.49|3379.49|3380.94|3380.94|3382.14|3382.14|3379.49|3379.49|0
1582025700000|2020-02-18 11:35:00|3380.89|3380.89|3378.94|3378.94|3381.02|3381.02|3378.66|3378.66|0
1582026000000|2020-02-18 11:40:00|3378.82|3378.82|3374.99|3374.99|3378.82|3378.82|3374.9|3374.9|0
1582026300000|2020-02-18 11:45:00|3374.9|3374.9|3374.11|3374.11|3375.22|3375.22|3374.11|3374.11|0
1582026600000|2020-02-18 11:50:00|3373.93|3373.93|3371.53|3371.53|3374.18|3374.18|3371.15|3371.15|0
1582026900000|2020-02-18 11:55:00|3371.5|3371.5|3370.02|3370.02|3371.5|3371.5|3369.41|3369.41|0
1582027200000|2020-02-18 12:00:00|3370.2|3370.2|3374.03|3374.03|3374.3|3374.3|3370.15|3370.15|0
1582027500000|2020-02-18 12:05:00|3373.77|3373.77|3371.08|3371.08|3373.77|3373.77|3370.5|3370.5|0
1582027800000|2020-02-18 12:10:00|3371.17|3371.17|3372.91|3372.91|3372.91|3372.91|3371.17|3371.17|0
1582028100000|2020-02-18 12:15:00|3373.05|3373.05|3374.95|3374.95|3375.03|3375.03|3373.05|3373.05|0
1582028400000|2020-02-18 12:20:00|3375.04|3375.04|3374.29|3374.29|3375.38|3375.38|3374.29|3374.29|0
1582028700000|2020-02-18 12:25:00|3374.02|3374.02|3375.51|3375.51|3375.51|3375.51|3373.93|3373.93|0
1582029000000|2020-02-18 12:30:00|3375.79|3375.79|3374.82|3374.82|3375.97|3375.97|3374.82|3374.82|0
1582029300000|2020-02-18 12:35:00|3374.75|3374.75|3375.61|3375.61|3375.77|3375.77|3374.75|3374.75|0
1582029600000|2020-02-18 12:40:00|3375.68|3375.68|3374.9|3374.9|3375.68|3375.68|3374.77|3374.77|0
1582029900000|2020-02-18 12:45:00|3374.85|3374.85|3374.97|3374.97|3375.43|3375.43|3374.52|3374.52|0
1582030200000|2020-02-18 12:50:00|3375.11|3375.11|3374.34|3374.34|3375.11|3375.11|3374.21|3374.21|0
1582030500000|2020-02-18 12:55:00|3374.21|3374.21|3371.58|3371.58|3374.21|3374.21|3371.58|3371.58|0
1582030800000|2020-02-18 13:00:00|3371.94|3371.94|3373.35|3373.35|3373.47|3373.47|3371.94|3371.94|0
1582031100000|2020-02-18 13:05:00|3373.42|3373.42|3372.68|3372.68|3373.75|3373.75|3372.68|3372.68|0
1582031400000|2020-02-18 13:10:00|3372.82|3372.82|3373.8|3373.8|3373.8|3373.8|3372.82|3372.82|0
1582031700000|2020-02-18 13:15:00|3373.89|3373.89|3373.91|3373.91|3374.48|3374.48|3373|3373|0
1582032000000|2020-02-18 13:20:00|3374|3374|3372.28|3372.28|3374.04|3374.04|3372.23|3372.23|0
1582032300000|2020-02-18 13:25:00|3372.23|3372.23|3372.91|3372.91|3372.91|3372.91|3372.13|3372.13|0
1582032600000|2020-02-18 13:30:00|3372.77|3372.77|3369.44|3369.44|3372.77|3372.77|3369.15|3369.15|0
1582032900000|2020-02-18 13:35:00|3369.62|3369.62|3369.37|3369.37|3369.65|3369.65|3369.16|3369.16|0
1582033200000|2020-02-18 13:40:00|3369.25|3369.25|3369.15|3369.15|3369.47|3369.47|3368.79|3368.79|0
1582033500000|2020-02-18 13:45:00|3369.23|3369.23|3368.82|3368.82|3369.23|3369.23|3368.34|3368.34|0
1582033800000|2020-02-18 13:50:00|3368.94|3368.94|3370.89|3370.89|3371.3|3371.3|3368.89|3368.89|0
1582034100000|2020-02-18 13:55:00|3370.95|3370.95|3371.82|3371.82|3371.82|3371.82|3370.6|3370.6|0
1582034400000|2020-02-18 14:00:00|3371.94|3371.94|3370.67|3370.67|3371.94|3371.94|3370.57|3370.57|0
1582034700000|2020-02-18 14:05:00|3370.58|3370.58|3370.78|3370.78|3370.78|3370.78|3370.09|3370.09|0
1582035000000|2020-02-18 14:10:00|3370.93|3370.93|3370.25|3370.25|3371.3|3371.3|3370.05|3370.05|0
1582035300000|2020-02-18 14:15:00|3370.11|3370.11|3368.86|3368.86|3370.11|3370.11|3368.11|3368.11|0
1582035600000|2020-02-18 14:20:00|3368.81|3368.81|3366.53|3366.53|3368.81|3368.81|3366.41|3366.41|0
1582035900000|2020-02-18 14:25:00|3366.44|3366.44|3365.8|3365.8|3366.57|3366.57|3365.6|3365.6|0
1582036200000|2020-02-18 14:30:00|3365.89|3365.89|3364|3364|3366.01|3366.01|3363.73|3363.73|0
1582036500000|2020-02-18 14:35:00|3363.87|3363.87|3361.48|3361.48|3363.87|3363.87|3361.19|3361.19|0
1582036800000|2020-02-18 14:40:00|3361.61|3361.61|3361.88|3361.88|3362.1|3362.1|3360.66|3360.66|0
1582037100000|2020-02-18 14:45:00|3361.97|3361.97|3364.03|3364.03|3364.73|3364.73|3361.97|3361.97|0
1582037400000|2020-02-18 14:50:00|3363.96|3363.96|3365.38|3365.38|3365.5|3365.5|3363.96|3363.96|0
1582037700000|2020-02-18 14:55:00|3365.26|3365.26|3365.05|3365.05|3365.6|3365.6|3364.79|3364.79|0
1582038000000|2020-02-18 15:00:00|3364.85|3364.85|3363.66|3363.66|3365.04|3365.04|3363.1|3363.1|0
1582038300000|2020-02-18 15:05:00|3363.57|3363.57|3364.11|3364.11|3364.11|3364.11|3361.41|3361.41|0
1582038600000|2020-02-18 15:10:00|3364.17|3364.17|3364.65|3364.65|3364.65|3364.65|3364.01|3364.01|0
1582038900000|2020-02-18 15:15:00|3364.72|3364.72|3363.98|3363.98|3364.97|3364.97|3363.95|3363.95|0
1582039200000|2020-02-18 15:20:00|3364.08|3364.08|3363.17|3363.17|3364.1|3364.1|3362.78|3362.78|0
1582039500000|2020-02-18 15:25:00|3362.99|3362.99|3362.48|3362.48|3364.05|3364.05|3362.02|3362.02|0
1582039800000|2020-02-18 15:30:00|3362.51|3362.51|3362.75|3362.75|3363.17|3363.17|3362.33|3362.33|0
1582040100000|2020-02-18 15:35:00|3362.67|3362.67|3361.31|3361.31|3362.67|3362.67|3360.58|3360.58|0
1582040400000|2020-02-18 15:40:00|3361.22|3361.22|3359.34|3359.34|3361.22|3361.22|3358.74|3358.74|0
1582040700000|2020-02-18 15:45:00|3359.23|3359.23|3357.5|3357.5|3359.73|3359.73|3357.2|3357.2|0
1582041000000|2020-02-18 15:50:00|3357.41|3357.41|3357.05|3357.05|3358.35|3358.35|3357.05|3357.05|0
1582041300000|2020-02-18 15:55:00|3357.1|3357.1|3358.3|3358.3|3358.55|3358.55|3357.07|3357.07|0
1582041600000|2020-02-18 16:00:00|3358.25|3358.25|3356.51|3356.51|3358.25|3358.25|3355.68|3355.68|0
1582041900000|2020-02-18 16:05:00|3356.57|3356.57|3356.04|3356.04|3356.73|3356.73|3355.97|3355.97|0
1582042200000|2020-02-18 16:10:00|3356.16|3356.16|3356.73|3356.73|3356.86|3356.86|3355.41|3355.41|0
1582042500000|2020-02-18 16:15:00|3356.62|3356.62|3354.62|3354.62|3356.62|3356.62|3354.56|3354.56|0
1582042800000|2020-02-18 16:20:00|3354.49|3354.49|3353.43|3353.43|3355.32|3355.32|3353.28|3353.28|0
1582043100000|2020-02-18 16:25:00|3353.34|3353.34|3350.34|3350.34|3353.34|3353.34|3350.25|3350.25|0
1582100100000|2020-02-19 08:15:00|3365.44|3365.44|3366.62|3366.62|3367.56|3367.56|3365.44|3365.44|0
1582100400000|2020-02-19 08:20:00|3366.75|3366.75|3365.8|3365.8|3367.18|3367.18|3363.64|3363.64|0
1582100700000|2020-02-19 08:25:00|3365.93|3365.93|3363.53|3363.53|3365.93|3365.93|3363.07|3363.07|0
1582101000000|2020-02-19 08:30:00|3363.66|3363.66|3365.74|3365.74|3366.16|3366.16|3363.33|3363.33|0
1582101300000|2020-02-19 08:35:00|3365.83|3365.83|3368.12|3368.12|3369.01|3369.01|3365.83|3365.83|0
1582101600000|2020-02-19 08:40:00|3368.18|3368.18|3368.31|3368.31|3369.56|3369.56|3367.43|3367.43|0
1582101900000|2020-02-19 08:45:00|3368.19|3368.19|3367.62|3367.62|3368.19|3368.19|3367.2|3367.2|0
1582102200000|2020-02-19 08:50:00|3367.39|3367.39|3366.68|3366.68|3367.43|3367.43|3365.7|3365.7|0
1582102500000|2020-02-19 08:55:00|3366.79|3366.79|3369.57|3369.57|3369.57|3369.57|3366.79|3366.79|0
1582102800000|2020-02-19 09:00:00|3369.93|3369.93|3370.52|3370.52|3370.52|3370.52|3369.45|3369.45|0
1582103100000|2020-02-19 09:05:00|3370.63|3370.63|3370.93|3370.93|3371.7|3371.7|3370.33|3370.33|0
1582103400000|2020-02-19 09:10:00|3370.88|3370.88|3370.93|3370.93|3370.93|3370.93|3369.99|3369.99|0
1582103700000|2020-02-19 09:15:00|3371.07|3371.07|3371.81|3371.81|3371.81|3371.81|3370.35|3370.35|0
1582104000000|2020-02-19 09:20:00|3371.95|3371.95|3373.09|3373.09|3373.41|3373.41|3371.71|3371.71|0
1582104300000|2020-02-19 09:25:00|3373.27|3373.27|3371.21|3371.21|3373.36|3373.36|3371.02|3371.02|0
1582104600000|2020-02-19 09:30:00|3370.83|3370.83|3370.25|3370.25|3371.41|3371.41|3370.25|3370.25|0
1582104900000|2020-02-19 09:35:00|3370.36|3370.36|3368.03|3368.03|3370.39|3370.39|3367.34|3367.34|0
1582105200000|2020-02-19 09:40:00|3367.91|3367.91|3366.87|3366.87|3368.45|3368.45|3366.69|3366.69|0
1582105500000|2020-02-19 09:45:00|3366.92|3366.92|3366.84|3366.84|3366.92|3366.92|3365.44|3365.44|0
1582105800000|2020-02-19 09:50:00|3368.18|3368.18|3368.92|3368.92|3369.06|3369.06|3368.18|3368.18|0
1582106100000|2020-02-19 09:55:00|3369.06|3369.06|3369.25|3369.25|3369.6|3369.6|3368.72|3368.72|0
1582106400000|2020-02-19 10:00:00|3369.29|3369.29|3367.6|3367.6|3369.29|3369.29|3367.43|3367.43|0
1582106700000|2020-02-19 10:05:00|3367.54|3367.54|3365.6|3365.6|3367.86|3367.86|3364.84|3364.84|0
1582107000000|2020-02-19 10:10:00|3365.64|3365.64|3366.51|3366.51|3366.63|3366.63|3365.54|3365.54|0
1582107300000|2020-02-19 10:15:00|3366.42|3366.42|3367.88|3367.88|3367.88|3367.88|3366.41|3366.41|0
1582107600000|2020-02-19 10:20:00|3367.61|3367.61|3366.28|3366.28|3367.87|3367.87|3365.9|3365.9|0
1582107900000|2020-02-19 10:25:00|3366.4|3366.4|3368.12|3368.12|3369.14|3369.14|3366.4|3366.4|0
1582108200000|2020-02-19 10:30:00|3368.21|3368.21|3370.54|3370.54|3370.58|3370.58|3367.03|3367.03|0
1582108500000|2020-02-19 10:35:00|3370.68|3370.68|3371.55|3371.55|3371.74|3371.74|3370.23|3370.23|0
1582108800000|2020-02-19 10:40:00|3371.64|3371.64|3373.86|3373.86|3373.86|3373.86|3371.64|3371.64|0
1582109100000|2020-02-19 10:45:00|3373.73|3373.73|3373.74|3373.74|3373.82|3373.82|3373.05|3373.05|0
1582109400000|2020-02-19 10:50:00|3373.86|3373.86|3373.86|3373.86|3373.99|3373.99|3372.93|3372.93|0
1582109700000|2020-02-19 10:55:00|3374.13|3374.13|3373.59|3373.59|3374.13|3374.13|3373.49|3373.49|0
1582110000000|2020-02-19 11:00:00|3373.46|3373.46|3370.56|3370.56|3373.59|3373.59|3370.56|3370.56|0
1582110300000|2020-02-19 11:05:00|3370.7|3370.7|3369.93|3369.93|3370.85|3370.85|3369.93|3369.93|0
1582110600000|2020-02-19 11:10:00|3369.89|3369.89|3370.64|3370.64|3370.73|3370.73|3369.76|3369.76|0
1582110900000|2020-02-19 11:15:00|3370.7|3370.7|3373.35|3373.35|3374.06|3374.06|3370.7|3370.7|0
1582111200000|2020-02-19 11:20:00|3373.41|3373.41|3374.41|3374.41|3374.41|3374.41|3372.45|3372.45|0
1582111500000|2020-02-19 11:25:00|3374.7|3374.7|3374.74|3374.74|3375.03|3375.03|3374.59|3374.59|0
1582111800000|2020-02-19 11:30:00|3374.65|3374.65|3373.91|3373.91|3374.65|3374.65|3373.58|3373.58|0
1582112100000|2020-02-19 11:35:00|3374.18|3374.18|3373.17|3373.17|3374.68|3374.68|3373.17|3373.17|0
1582112400000|2020-02-19 11:40:00|3373.3|3373.3|3372.83|3372.83|3374.39|3374.39|3372.78|3372.78|0
1582112700000|2020-02-19 11:45:00|3372.29|3372.29|3371.1|3371.1|3372.54|3372.54|3371.1|3371.1|0
1582113000000|2020-02-19 11:50:00|3370.92|3370.92|3372.23|3372.23|3372.49|3372.49|3370.65|3370.65|0
1582113300000|2020-02-19 11:55:00|3372.35|3372.35|3373.06|3373.06|3373.06|3373.06|3371.87|3371.87|0
1582113600000|2020-02-19 12:00:00|3372.8|3372.8|3371.97|3371.97|3374.1|3374.1|3371.06|3371.06|0
1582113900000|2020-02-19 12:05:00|3372.05|3372.05|3372.18|3372.18|3372.3|3372.3|3371.43|3371.43|0
1582114200000|2020-02-19 12:10:00|3372.31|3372.31|3371.79|3371.79|3372.71|3372.71|3371.79|3371.79|0
1582114500000|2020-02-19 12:15:00|3371.88|3371.88|3370.85|3370.85|3372.17|3372.17|3370.85|3370.85|0
1582114800000|2020-02-19 12:20:00|3370.98|3370.98|3369.71|3369.71|3371.11|3371.11|3369.71|3369.71|0
1582115100000|2020-02-19 12:25:00|3369.8|3369.8|3369.39|3369.39|3369.93|3369.93|3369.36|3369.36|0
1582115400000|2020-02-19 12:30:00|3369.28|3369.28|3369.34|3369.34|3369.83|3369.83|3368.98|3368.98|0
1582115700000|2020-02-19 12:35:00|3369.52|3369.52|3369.82|3369.82|3369.86|3369.86|3369.45|3369.45|0
1582116000000|2020-02-19 12:40:00|3369.94|3369.94|3370.66|3370.66|3371.07|3371.07|3369.94|3369.94|0
1582116300000|2020-02-19 12:45:00|3370.54|3370.54|3369.16|3369.16|3370.54|3370.54|3369.13|3369.13|0
1582116600000|2020-02-19 12:50:00|3369.27|3369.27|3369.18|3369.18|3369.49|3369.49|3368.43|3368.43|0
1582116900000|2020-02-19 12:55:00|3369.13|3369.13|3368.69|3368.69|3369.17|3369.17|3368.68|3368.68|0
1582117200000|2020-02-19 13:00:00|3368.61|3368.61|3368.65|3368.65|3369.14|3369.14|3368.61|3368.61|0
1582117500000|2020-02-19 13:05:00|3368.71|3368.71|3369.44|3369.44|3369.74|3369.74|3368.53|3368.53|0
1582117800000|2020-02-19 13:10:00|3369.53|3369.53|3368.78|3368.78|3369.74|3369.74|3368.78|3368.78|0
1582118100000|2020-02-19 13:15:00|3368.4|3368.4|3368.78|3368.78|3368.94|3368.94|3368.27|3368.27|0
1582118400000|2020-02-19 13:20:00|3368.64|3368.64|3369.85|3369.85|3369.88|3369.88|3368.46|3368.46|0
1582118700000|2020-02-19 13:25:00|3369.71|3369.71|3368.27|3368.27|3369.76|3369.76|3368.27|3368.27|0
1582119000000|2020-02-19 13:30:00|3368.13|3368.13|3368.01|3368.01|3368.64|3368.64|3368.01|3368.01|0
1582119300000|2020-02-19 13:35:00|3368.08|3368.08|3369.76|3369.76|3370.11|3370.11|3368.08|3368.08|0
1582119600000|2020-02-19 13:40:00|3369.88|3369.88|3371|3371|3371.2|3371.2|3369.85|3369.85|0
1582119900000|2020-02-19 13:45:00|3370.82|3370.82|3370.43|3370.43|3371.17|3371.17|3370.25|3370.25|0
1582120200000|2020-02-19 13:50:00|3370.55|3370.55|3366.77|3366.77|3370.55|3370.55|3366.77|3366.77|0
1582120500000|2020-02-19 13:55:00|3366.89|3366.89|3366.47|3366.47|3366.94|3366.94|3366.38|3366.38|0
1582120800000|2020-02-19 14:00:00|3366.34|3366.34|3364.41|3364.41|3366.34|3366.34|3364.22|3364.22|0
1582121100000|2020-02-19 14:05:00|3364.51|3364.51|3363.99|3363.99|3365.51|3365.51|3363.87|3363.87|0
1582121400000|2020-02-19 14:10:00|3363.9|3363.9|3365.3|3365.3|3365.3|3365.3|3363.71|3363.71|0
1582121700000|2020-02-19 14:15:00|3365.18|3365.18|3364.71|3364.71|3365.3|3365.3|3364.66|3364.66|0
1582122000000|2020-02-19 14:20:00|3364.6|3364.6|3362.44|3362.44|3364.6|3364.6|3362.44|3362.44|0
1582122300000|2020-02-19 14:25:00|3362.58|3362.58|3361.51|3361.51|3363|3363|3361.43|3361.43|0
1582122600000|2020-02-19 14:30:00|3361.62|3361.62|3361.66|3361.66|3361.75|3361.75|3360.61|3360.61|0
1582122900000|2020-02-19 14:35:00|3361.72|3361.72|3361.66|3361.66|3362.22|3362.22|3361.53|3361.53|0
1582123200000|2020-02-19 14:40:00|3361.96|3361.96|3362.95|3362.95|3363.48|3363.48|3361.68|3361.68|0
1582123500000|2020-02-19 14:45:00|3362.91|3362.91|3361.35|3361.35|3363.55|3363.55|3361.35|3361.35|0
1582123800000|2020-02-19 14:50:00|3361.47|3361.47|3360.55|3360.55|3361.47|3361.47|3360.24|3360.24|0
1582124100000|2020-02-19 14:55:00|3360.5|3360.5|3361.4|3361.4|3361.4|3361.4|3359.64|3359.64|0
1582124400000|2020-02-19 15:00:00|3361.49|3361.49|3362.34|3362.34|3363.24|3363.24|3361.49|3361.49|0
1582124700000|2020-02-19 15:05:00|3362.22|3362.22|3359.43|3359.43|3362.22|3362.22|3358.82|3358.82|0
1582125000000|2020-02-19 15:10:00|3359.38|3359.38|3357.32|3357.32|3359.78|3359.78|3357.29|3357.29|0
1582125300000|2020-02-19 15:15:00|3357.23|3357.23|3356.97|3356.97|3357.83|3357.83|3356.11|3356.11|0
1582125600000|2020-02-19 15:20:00|3357.02|3357.02|3358|3358|3358.3|3358.3|3356.52|3356.52|0
1582125900000|2020-02-19 15:25:00|3358.14|3358.14|3357.78|3357.78|3358.76|3358.76|3357.78|3357.78|0
1582126200000|2020-02-19 15:30:00|3357.74|3357.74|3356.81|3356.81|3357.74|3357.74|3356.81|3356.81|0
1582126500000|2020-02-19 15:35:00|3356.9|3356.9|3356.72|3356.72|3357.04|3357.04|3356.45|3356.45|0
1582126800000|2020-02-19 15:40:00|3356.86|3356.86|3358.17|3358.17|3358.28|3358.28|3356.86|3356.86|0
1582127100000|2020-02-19 15:45:00|3358.12|3358.12|3357.47|3357.47|3358.24|3358.24|3357.09|3357.09|0
1582127400000|2020-02-19 15:50:00|3357.38|3357.38|3358.55|3358.55|3358.55|3358.55|3356.87|3356.87|0
1582127700000|2020-02-19 15:55:00|3358.72|3358.72|3359.69|3359.69|3360.09|3360.09|3358.63|3358.63|0
1582128000000|2020-02-19 16:00:00|3359.64|3359.64|3358.98|3358.98|3359.64|3359.64|3358.65|3358.65|0
1582128300000|2020-02-19 16:05:00|3358.89|3358.89|3358.46|3358.46|3359.13|3359.13|3358.29|3358.29|0
1582128600000|2020-02-19 16:10:00|3358.57|3358.57|3358.34|3358.34|3358.57|3358.57|3357.83|3357.83|0
1582128900000|2020-02-19 16:15:00|3358.41|3358.41|3358.37|3358.37|3358.7|3358.7|3358.22|3358.22|0
1582129200000|2020-02-19 16:20:00|3358.34|3358.34|3358.53|3358.53|3358.88|3358.88|3358.3|3358.3|0
1582129500000|2020-02-19 16:25:00|3358.57|3358.57|3357.43|3357.43|3359.36|3359.36|3356.95|3356.95|0
1582186500000|2020-02-20 08:15:00|3363.64|3363.64|3362.06|3362.06|3364.52|3364.52|3362.06|3362.06|0
1582186800000|2020-02-20 08:20:00|3361.96|3361.96|3360.99|3360.99|3362.36|3362.36|3360.84|3360.84|0
1582187100000|2020-02-20 08:25:00|3360.89|3360.89|3361.43|3361.43|3361.66|3361.66|3360.15|3360.15|0
1582187400000|2020-02-20 08:30:00|3361.25|3361.25|3358.54|3358.54|3361.25|3361.25|3357.9|3357.9|0
1582187700000|2020-02-20 08:35:00|3358.72|3358.72|3358.99|3358.99|3359.23|3359.23|3358.22|3358.22|0
1582188000000|2020-02-20 08:40:00|3358.96|3358.96|3358.87|3358.87|3359.66|3359.66|3358.15|3358.15|0
1582188300000|2020-02-20 08:45:00|3359.03|3359.03|3359.99|3359.99|3360.45|3360.45|3359.03|3359.03|0
1582188600000|2020-02-20 08:50:00|3359.88|3359.88|3360.12|3360.12|3360.12|3360.12|3358.5|3358.5|0
1582188900000|2020-02-20 08:55:00|3360.24|3360.24|3358.24|3358.24|3360.49|3360.49|3357.53|3357.53|0
1582189200000|2020-02-20 09:00:00|3358.15|3358.15|3353.01|3353.01|3358.42|3358.42|3353.01|3353.01|0
1582189500000|2020-02-20 09:05:00|3352.75|3352.75|3347.29|3347.29|3352.75|3352.75|3346.52|3346.52|0
1582189800000|2020-02-20 09:10:00|3347.38|3347.38|3348.56|3348.56|3348.74|3348.74|3347.38|3347.38|0
1582190100000|2020-02-20 09:15:00|3348.5|3348.5|3348.5|3348.5|3348.64|3348.64|3347.2|3347.2|0
1582190400000|2020-02-20 09:20:00|3348.47|3348.47|3349.34|3349.34|3349.7|3349.7|3348.47|3348.47|0
1582190700000|2020-02-20 09:25:00|3349.29|3349.29|3350.54|3350.54|3350.63|3350.63|3349.09|3349.09|0
1582191000000|2020-02-20 09:30:00|3350.65|3350.65|3353.37|3353.37|3353.37|3353.37|3350.65|3350.65|0
1582191300000|2020-02-20 09:35:00|3353.61|3353.61|3354.51|3354.51|3355.61|3355.61|3353.61|3353.61|0
1582191600000|2020-02-20 09:40:00|3354.46|3354.46|3354.04|3354.04|3354.67|3354.67|3353.77|3353.77|0
1582191900000|2020-02-20 09:45:00|3354.26|3354.26|3353.75|3353.75|3354.62|3354.62|3353.03|3353.03|0
1582192200000|2020-02-20 09:50:00|3353.56|3353.56|3355.54|3355.54|3355.77|3355.77|3353.34|3353.34|0
1582192500000|2020-02-20 09:55:00|3355.59|3355.59|3356.52|3356.52|3357.05|3357.05|3355.58|3355.58|0
1582192800000|2020-02-20 10:00:00|3356.7|3356.7|3356.63|3356.63|3356.75|3356.75|3356.08|3356.08|0
1582193100000|2020-02-20 10:05:00|3356.57|3356.57|3355.8|3355.8|3356.57|3356.57|3355.67|3355.67|0
1582193400000|2020-02-20 10:10:00|3355.92|3355.92|3354.54|3354.54|3356.04|3356.04|3354.17|3354.17|0
1582193700000|2020-02-20 10:15:00|3354.37|3354.37|3353.12|3353.12|3354.37|3354.37|3353.12|3353.12|0
1582194000000|2020-02-20 10:20:00|3353|3353|3351.97|3351.97|3353.16|3353.16|3351.54|3351.54|0
1582194300000|2020-02-20 10:25:00|3351.94|3351.94|3353.04|3353.04|3353.38|3353.38|3351.65|3351.65|0
1582194600000|2020-02-20 10:30:00|3353.01|3353.01|3350.24|3350.24|3353.36|3353.36|3350.24|3350.24|0
1582194900000|2020-02-20 10:35:00|3350.14|3350.14|3348.14|3348.14|3350.2|3350.2|3347.87|3347.87|0
1582195200000|2020-02-20 10:40:00|3348.06|3348.06|3346.13|3346.13|3348.31|3348.31|3346.13|3346.13|0
1582195500000|2020-02-20 10:45:00|3346|3346|3343.49|3343.49|3346.07|3346.07|3343.06|3343.06|0
1582195800000|2020-02-20 10:50:00|3343.33|3343.33|3344.1|3344.1|3344.1|3344.1|3341.76|3341.76|0
1582196100000|2020-02-20 10:55:00|3344.15|3344.15|3345.08|3345.08|3345.49|3345.49|3344.15|3344.15|0
1582196400000|2020-02-20 11:00:00|3344.95|3344.95|3344.57|3344.57|3345.37|3345.37|3344.11|3344.11|0
1582196700000|2020-02-20 11:05:00|3344.75|3344.75|3347.06|3347.06|3347.47|3347.47|3344.75|3344.75|0
1582197000000|2020-02-20 11:10:00|3347.33|3347.33|3347.93|3347.93|3348.1|3348.1|3347.06|3347.06|0
1582197300000|2020-02-20 11:15:00|3348.11|3348.11|3348.74|3348.74|3350.37|3350.37|3348.11|3348.11|0
1582197600000|2020-02-20 11:20:00|3348.61|3348.61|3349.34|3349.34|3349.45|3349.45|3348.47|3348.47|0
1582197900000|2020-02-20 11:25:00|3349.25|3349.25|3349.61|3349.61|3349.61|3349.61|3348.91|3348.91|0
1582198200000|2020-02-20 11:30:00|3349.74|3349.74|3350.08|3350.08|3350.34|3350.34|3349.74|3349.74|0
1582198500000|2020-02-20 11:35:00|3349.9|3349.9|3350.25|3350.25|3350.25|3350.25|3349.49|3349.49|0
1582198800000|2020-02-20 11:40:00|3350.39|3350.39|3351.01|3351.01|3351.26|3351.26|3350.29|3350.29|0
1582199100000|2020-02-20 11:45:00|3351.14|3351.14|3350.68|3350.68|3352.19|3352.19|3350.68|3350.68|0
1582199400000|2020-02-20 11:50:00|3350.5|3350.5|3350.71|3350.71|3350.71|3350.71|3350.16|3350.16|0
1582199700000|2020-02-20 11:55:00|3350.57|3350.57|3348.28|3348.28|3350.57|3350.57|3347.02|3347.02|0
1582200000000|2020-02-20 12:00:00|3349.51|3349.51|3351.29|3351.29|3351.43|3351.43|3349.17|3349.17|0
1582200300000|2020-02-20 12:05:00|3351.13|3351.13|3350.92|3350.92|3351.33|3351.33|3350.42|3350.42|0
1582200600000|2020-02-20 12:10:00|3350.87|3350.87|3350.67|3350.67|3351.27|3351.27|3350.34|3350.34|0
1582200900000|2020-02-20 12:15:00|3350.81|3350.81|3352|3352|3352.2|3352.2|3350.81|3350.81|0
1582201200000|2020-02-20 12:20:00|3352.06|3352.06|3351.15|3351.15|3352.32|3352.32|3351|3351|0
1582201500000|2020-02-20 12:25:00|3351.25|3351.25|3350.52|3350.52|3351.36|3351.36|3350.08|3350.08|0
1582201800000|2020-02-20 12:30:00|3350.65|3350.65|3350.12|3350.12|3351.08|3351.08|3350.07|3350.07|0
1582202100000|2020-02-20 12:35:00|3349.91|3349.91|3349.8|3349.8|3350.63|3350.63|3349.73|3349.73|0
1582202400000|2020-02-20 12:40:00|3349.86|3349.86|3349.41|3349.41|3350.21|3350.21|3349.27|3349.27|0
1582202700000|2020-02-20 12:45:00|3349.54|3349.54|3349.09|3349.09|3349.66|3349.66|3348.55|3348.55|0
1582203000000|2020-02-20 12:50:00|3349|3349|3348.91|3348.91|3349.72|3349.72|3348.51|3348.51|0
1582203300000|2020-02-20 12:55:00|3348.83|3348.83|3349.73|3349.73|3349.73|3349.73|3348|3348|0
1582203600000|2020-02-20 13:00:00|3349.55|3349.55|3348.66|3348.66|3349.55|3349.55|3348.56|3348.56|0
1582203900000|2020-02-20 13:05:00|3348.53|3348.53|3347.26|3347.26|3348.53|3348.53|3347.26|3347.26|0
1582204200000|2020-02-20 13:10:00|3347.44|3347.44|3345.43|3345.43|3347.85|3347.85|3345.43|3345.43|0
1582204500000|2020-02-20 13:15:00|3345.25|3345.25|3345.09|3345.09|3345.29|3345.29|3344.97|3344.97|0
1582204800000|2020-02-20 13:20:00|3345.27|3345.27|3345.75|3345.75|3345.75|3345.75|3344.36|3344.36|0
1582205100000|2020-02-20 13:25:00|3345.7|3345.7|3345.11|3345.11|3345.7|3345.7|3344.73|3344.73|0
1582205400000|2020-02-20 13:30:00|3345.24|3345.24|3345.4|3345.4|3346.59|3346.59|3345.14|3345.14|0
1582205700000|2020-02-20 13:35:00|3345.27|3345.27|3344.09|3344.09|3345.27|3345.27|3343.79|3343.79|0
1582206000000|2020-02-20 13:40:00|3344.27|3344.27|3344.69|3344.69|3345.49|3345.49|3344.27|3344.27|0
1582206300000|2020-02-20 13:45:00|3344.6|3344.6|3344.42|3344.42|3344.6|3344.6|3343.83|3343.83|0
1582206600000|2020-02-20 13:50:00|3344.06|3344.06|3345.2|3345.2|3345.2|3345.2|3344.06|3344.06|0
1582206900000|2020-02-20 13:55:00|3345.15|3345.15|3345.82|3345.82|3345.83|3345.83|3344.85|3344.85|0
1582207200000|2020-02-20 14:00:00|3345.68|3345.68|3344.39|3344.39|3345.88|3345.88|3344.39|3344.39|0
1582207500000|2020-02-20 14:05:00|3344.31|3344.31|3345.61|3345.61|3345.76|3345.76|3344.04|3344.04|0
1582207800000|2020-02-20 14:10:00|3345.56|3345.56|3345.29|3345.29|3346.16|3346.16|3345.24|3345.24|0
1582208100000|2020-02-20 14:15:00|3345.36|3345.36|3346.05|3346.05|3346.19|3346.19|3344.72|3344.72|0
1582208400000|2020-02-20 14:20:00|3345.76|3345.76|3345.02|3345.02|3345.77|3345.77|3345.02|3345.02|0
1582208700000|2020-02-20 14:25:00|3344.75|3344.75|3346.03|3346.03|3346.03|3346.03|3344.75|3344.75|0
1582209000000|2020-02-20 14:30:00|3346.12|3346.12|3345.05|3345.05|3346.82|3346.82|3345|3345|0
1582209300000|2020-02-20 14:35:00|3345.16|3345.16|3346.19|3346.19|3346.19|3346.19|3343.88|3343.88|0
1582209600000|2020-02-20 14:40:00|3346.31|3346.31|3348.39|3348.39|3348.39|3348.39|3346.31|3346.31|0
1582209900000|2020-02-20 14:45:00|3347.99|3347.99|3347.76|3347.76|3347.99|3347.99|3347.09|3347.09|0
1582210200000|2020-02-20 14:50:00|3348.02|3348.02|3349.14|3349.14|3349.28|3349.28|3347.97|3347.97|0
1582210500000|2020-02-20 14:55:00|3349.28|3349.28|3349.87|3349.87|3349.91|3349.91|3349.01|3349.01|0
1582210800000|2020-02-20 15:00:00|3349.96|3349.96|3350.07|3350.07|3350.29|3350.29|3349.87|3349.87|0
1582211100000|2020-02-20 15:05:00|3349.97|3349.97|3351.39|3351.39|3351.39|3351.39|3349.97|3349.97|0
1582211400000|2020-02-20 15:10:00|3351.53|3351.53|3353.75|3353.75|3353.79|3353.79|3351.53|3351.53|0
1582211700000|2020-02-20 15:15:00|3353.66|3353.66|3352.69|3352.69|3353.66|3353.66|3351.68|3351.68|0
1582212000000|2020-02-20 15:20:00|3352.65|3352.65|3350.54|3350.54|3352.72|3352.72|3350.42|3350.42|0
1582212300000|2020-02-20 15:25:00|3350.45|3350.45|3350.82|3350.82|3351.32|3351.32|3350.45|3350.45|0
1582212600000|2020-02-20 15:30:00|3350.91|3350.91|3351.54|3351.54|3352.09|3352.09|3350.91|3350.91|0
1582212900000|2020-02-20 15:35:00|3351.59|3351.59|3353.67|3353.67|3353.76|3353.76|3351.36|3351.36|0
1582213200000|2020-02-20 15:40:00|3353.53|3353.53|3352.83|3352.83|3353.9|3353.9|3352.56|3352.56|0
1582213500000|2020-02-20 15:45:00|3352.78|3352.78|3351.86|3351.86|3353.13|3353.13|3351.61|3351.61|0
1582213800000|2020-02-20 15:50:00|3351.9|3351.9|3351.24|3351.24|3352.23|3352.23|3351.21|3351.21|0
1582214100000|2020-02-20 15:55:00|3351.13|3351.13|3349.95|3349.95|3351.23|3351.23|3349.95|3349.95|0
1582214400000|2020-02-20 16:00:00|3350.04|3350.04|3348.88|3348.88|3350.17|3350.17|3348.71|3348.71|0
1582214700000|2020-02-20 16:05:00|3348.91|3348.91|3348.96|3348.96|3350.18|3350.18|3348.86|3348.86|0
1582215000000|2020-02-20 16:10:00|3349.09|3349.09|3347.05|3347.05|3349.42|3349.42|3347.05|3347.05|0
1582215300000|2020-02-20 16:15:00|3346.91|3346.91|3346.41|3346.41|3346.96|3346.96|3345.33|3345.33|0
1582215600000|2020-02-20 16:20:00|3346.27|3346.27|3344.4|3344.4|3346.27|3346.27|3343.81|3343.81|0
1582215900000|2020-02-20 16:25:00|3344.43|3344.43|3340.94|3340.94|3344.43|3344.43|3340.78|3340.78|0
1582272900000|2020-02-21 08:15:00|3342.49|3342.49|3351.58|3351.58|3351.72|3351.72|3342.19|3342.19|0
1582273200000|2020-02-21 08:20:00|3351.71|3351.71|3353.79|3353.79|3354.61|3354.61|3351.3|3351.3|0
1582273500000|2020-02-21 08:25:00|3353.63|3353.63|3351.17|3351.17|3354.23|3354.23|3349.88|3349.88|0
1582273800000|2020-02-21 08:30:00|3351.56|3351.56|3355.39|3355.39|3355.8|3355.8|3351.56|3351.56|0
1582274100000|2020-02-21 08:35:00|3355.51|3355.51|3356.21|3356.21|3357.18|3357.18|3355.3|3355.3|0
1582274400000|2020-02-21 08:40:00|3356.27|3356.27|3359.38|3359.38|3359.69|3359.69|3356.13|3356.13|0
1582274700000|2020-02-21 08:45:00|3359.43|3359.43|3358.46|3358.46|3359.71|3359.71|3357.55|3357.55|0
1582275000000|2020-02-21 08:50:00|3358.34|3358.34|3358.7|3358.7|3359.23|3359.23|3357.94|3357.94|0
1582275300000|2020-02-21 08:55:00|3358.74|3358.74|3357.28|3357.28|3358.78|3358.78|3357.04|3357.04|0
1582275600000|2020-02-21 09:00:00|3357.14|3357.14|3354.86|3354.86|3357.5|3357.5|3354.86|3354.86|0
1582275900000|2020-02-21 09:05:00|3355.09|3355.09|3352.98|3352.98|3356.08|3356.08|3352.98|3352.98|0
1582276200000|2020-02-21 09:10:00|3353.1|3353.1|3352.92|3352.92|3353.69|3353.69|3352.92|3352.92|0
1582276500000|2020-02-21 09:15:00|3352.77|3352.77|3348.07|3348.07|3352.87|3352.87|3347.96|3347.96|0
1582276800000|2020-02-21 09:20:00|3348.19|3348.19|3347.09|3347.09|3348.28|3348.28|3346.28|3346.28|0
1582277100000|2020-02-21 09:25:00|3347.04|3347.04|3347.46|3347.46|3348.1|3348.1|3345.72|3345.72|0
1582277400000|2020-02-21 09:30:00|3347.17|3347.17|3345.17|3345.17|3347.17|3347.17|3345.16|3345.16|0
1582277700000|2020-02-21 09:35:00|3345.12|3345.12|3346.22|3346.22|3346.22|3346.22|3344.62|3344.62|0
1582278000000|2020-02-21 09:40:00|3346.3|3346.3|3346.38|3346.38|3347.52|3347.52|3345.91|3345.91|0
1582278300000|2020-02-21 09:45:00|3346.66|3346.66|3351.26|3351.26|3351.26|3351.26|3346.39|3346.39|0
1582278600000|2020-02-21 09:50:00|3351.51|3351.51|3351.11|3351.11|3351.51|3351.51|3350.32|3350.32|0
1582278900000|2020-02-21 09:55:00|3351.2|3351.2|3353.67|3353.67|3354.43|3354.43|3351.2|3351.2|0
1582279200000|2020-02-21 10:00:00|3353.57|3353.57|3354.7|3354.7|3354.79|3354.79|3353.57|3353.57|0
1582279500000|2020-02-21 10:05:00|3354.76|3354.76|3353.26|3353.26|3355.05|3355.05|3353.26|3353.26|0
1582279800000|2020-02-21 10:10:00|3353.2|3353.2|3352.46|3352.46|3353.25|3353.25|3352.17|3352.17|0
1582280100000|2020-02-21 10:15:00|3352.41|3352.41|3354.33|3354.33|3354.72|3354.72|3352.27|3352.27|0
1582280400000|2020-02-21 10:20:00|3354.45|3354.45|3356.44|3356.44|3356.44|3356.44|3353.59|3353.59|0
1582280700000|2020-02-21 10:25:00|3356.56|3356.56|3357.22|3357.22|3358.14|3358.14|3356.29|3356.29|0
1582281000000|2020-02-21 10:30:00|3357.47|3357.47|3357.59|3357.59|3357.63|3357.63|3357.22|3357.22|0
1582281300000|2020-02-21 10:35:00|3357.55|3357.55|3358.19|3358.19|3358.36|3358.36|3357.06|3357.06|0
1582281600000|2020-02-21 10:40:00|3358.01|3358.01|3356.16|3356.16|3358.01|3358.01|3355.98|3355.98|0
1582281900000|2020-02-21 10:45:00|3356.03|3356.03|3356.15|3356.15|3356.27|3356.27|3355.91|3355.91|0
1582282200000|2020-02-21 10:50:00|3356.26|3356.26|3356.62|3356.62|3356.68|3356.68|3355.51|3355.51|0
1582282500000|2020-02-21 10:55:00|3356.75|3356.75|3355.82|3355.82|3356.95|3356.95|3355.82|3355.82|0
1582282800000|2020-02-21 11:00:00|3355.85|3355.85|3358.12|3358.12|3358.12|3358.12|3355.84|3355.84|0
1582283100000|2020-02-21 11:05:00|3358.26|3358.26|3356.59|3356.59|3358.83|3358.83|3356.59|3356.59|0
1582283400000|2020-02-21 11:10:00|3356.68|3356.68|3354.83|3354.83|3356.85|3356.85|3354.65|3354.65|0
1582283700000|2020-02-21 11:15:00|3354.78|3354.78|3356.38|3356.38|3356.53|3356.53|3354.42|3354.42|0
1582284000000|2020-02-21 11:20:00|3356.34|3356.34|3356.5|3356.5|3356.66|3356.66|3355.93|3355.93|0
1582284300000|2020-02-21 11:25:00|3356.23|3356.23|3356.87|3356.87|3357.41|3357.41|3356.23|3356.23|0
1582284600000|2020-02-21 11:30:00|3356.92|3356.92|3355.16|3355.16|3357.38|3357.38|3355.16|3355.16|0
1582284900000|2020-02-21 11:35:00|3355.11|3355.11|3353|3353|3355.24|3355.24|3352.43|3352.43|0
1582285200000|2020-02-21 11:40:00|3352.96|3352.96|3351.93|3351.93|3353.11|3353.11|3351.49|3351.49|0
1582285500000|2020-02-21 11:45:00|3352.08|3352.08|3350.5|3350.5|3352.14|3352.14|3350.5|3350.5|0
1582285800000|2020-02-21 11:50:00|3350.36|3350.36|3348.61|3348.61|3350.36|3350.36|3348.3|3348.3|0
1582286100000|2020-02-21 11:55:00|3348.75|3348.75|3346.64|3346.64|3349.26|3349.26|3346.57|3346.57|0
1582286400000|2020-02-21 12:00:00|3346.38|3346.38|3345.51|3345.51|3347.02|3347.02|3345.11|3345.11|0
1582286700000|2020-02-21 12:05:00|3345.42|3345.42|3344.38|3344.38|3345.65|3345.65|3343.85|3343.85|0
1582287000000|2020-02-21 12:10:00|3344.56|3344.56|3344.54|3344.54|3345.76|3345.76|3344.54|3344.54|0
1582287300000|2020-02-21 12:15:00|3344.5|3344.5|3342.9|3342.9|3344.82|3344.82|3342.86|3342.86|0
1582287600000|2020-02-21 12:20:00|3342.86|3342.86|3342.65|3342.65|3342.86|3342.86|3342.32|3342.32|0
1582287900000|2020-02-21 12:25:00|3342.71|3342.71|3343.59|3343.59|3343.59|3343.59|3342.71|3342.71|0
1582288200000|2020-02-21 12:30:00|3343.47|3343.47|3341.92|3341.92|3343.47|3343.47|3341.92|3341.92|0
1582288500000|2020-02-21 12:35:00|3341.87|3341.87|3341.71|3341.71|3342.35|3342.35|3341.18|3341.18|0
1582288800000|2020-02-21 12:40:00|3341.57|3341.57|3338.85|3338.85|3341.62|3341.62|3338.85|3338.85|0
1582289100000|2020-02-21 12:45:00|3338.71|3338.71|3340.02|3340.02|3340.02|3340.02|3338.49|3338.49|0
1582289400000|2020-02-21 12:50:00|3340.11|3340.11|3338.85|3338.85|3340.44|3340.44|3338.85|3338.85|0
1582289700000|2020-02-21 12:55:00|3338.8|3338.8|3337.84|3337.84|3338.8|3338.8|3337.41|3337.41|0
1582290000000|2020-02-21 13:00:00|3337.73|3337.73|3337.47|3337.47|3338.35|3338.35|3337.47|3337.47|0
1582290300000|2020-02-21 13:05:00|3337.34|3337.34|3338.52|3338.52|3338.52|3338.52|3337.24|3337.24|0
1582290600000|2020-02-21 13:10:00|3338.38|3338.38|3337.79|3337.79|3338.8|3338.8|3337.79|3337.79|0
1582290900000|2020-02-21 13:15:00|3338.02|3338.02|3336.51|3336.51|3338.2|3338.2|3336.51|3336.51|0
1582291200000|2020-02-21 13:20:00|3336.39|3336.39|3334.76|3334.76|3336.39|3336.39|3334.76|3334.76|0
1582291500000|2020-02-21 13:25:00|3334.66|3334.66|3335.93|3335.93|3336.02|3336.02|3334.31|3334.31|0
1582291800000|2020-02-21 13:30:00|3336.04|3336.04|3336.44|3336.44|3336.74|3336.74|3335.75|3335.75|0
1582292100000|2020-02-21 13:35:00|3336.51|3336.51|3336.5|3336.5|3336.87|3336.87|3336.42|3336.42|0
1582292400000|2020-02-21 13:40:00|3336.64|3336.64|3336.2|3336.2|3337.62|3337.62|3336.04|3336.04|0
1582292700000|2020-02-21 13:45:00|3336.23|3336.23|3335.27|3335.27|3336.47|3336.47|3334.78|3334.78|0
1582293000000|2020-02-21 13:50:00|3335.32|3335.32|3335.38|3335.38|3336.49|3336.49|3335.32|3335.32|0
1582293300000|2020-02-21 13:55:00|3335.45|3335.45|3337.65|3337.65|3337.83|3337.83|3335.45|3335.45|0
1582293600000|2020-02-21 14:00:00|3337.88|3337.88|3338.93|3338.93|3338.93|3338.93|3337.88|3337.88|0
1582293900000|2020-02-21 14:05:00|3338.98|3338.98|3341.1|3341.1|3341.34|3341.34|3338.82|3338.82|0
1582294200000|2020-02-21 14:10:00|3341.24|3341.24|3341.86|3341.86|3342.47|3342.47|3341.24|3341.24|0
1582294500000|2020-02-21 14:15:00|3341.81|3341.81|3341.08|3341.08|3341.81|3341.81|3340.75|3340.75|0
1582294800000|2020-02-21 14:20:00|3341.12|3341.12|3341.65|3341.65|3342.17|3342.17|3341.12|3341.12|0
1582295100000|2020-02-21 14:25:00|3341.61|3341.61|3341.22|3341.22|3341.89|3341.89|3341.02|3341.02|0
1582295400000|2020-02-21 14:30:00|3341.27|3341.27|3342.06|3342.06|3342.65|3342.65|3341.06|3341.06|0
1582295700000|2020-02-21 14:35:00|3341.67|3341.67|3339.97|3339.97|3341.91|3341.91|3339.96|3339.96|0
1582296000000|2020-02-21 14:40:00|3340.11|3340.11|3340.78|3340.78|3342.2|3342.2|3340.11|3340.11|0
1582296300000|2020-02-21 14:45:00|3340.74|3340.74|3336.79|3336.79|3340.74|3340.74|3336.65|3336.65|0
1582296600000|2020-02-21 14:50:00|3336.97|3336.97|3339.93|3339.93|3340.61|3340.61|3336.97|3336.97|0
1582296900000|2020-02-21 14:55:00|3339.99|3339.99|3340.74|3340.74|3340.74|3340.74|3339.84|3339.84|0
1582297200000|2020-02-21 15:00:00|3341.1|3341.1|3337.66|3337.66|3341.1|3341.1|3337.66|3337.66|0
1582297500000|2020-02-21 15:05:00|3337.8|3337.8|3337.77|3337.77|3338.12|3338.12|3336.98|3336.98|0
1582297800000|2020-02-21 15:10:00|3337.54|3337.54|3337.49|3337.49|3337.99|3337.99|3335.93|3335.93|0
1582298100000|2020-02-21 15:15:00|3337.42|3337.42|3333.3|3333.3|3337.42|3337.42|3333.17|3333.17|0
1582298400000|2020-02-21 15:20:00|3333.44|3333.44|3335.03|3335.03|3335.3|3335.3|3333.29|3333.29|0
1582298700000|2020-02-21 15:25:00|3335.06|3335.06|3334|3334|3335.39|3335.39|3333.85|3333.85|0
1582299000000|2020-02-21 15:30:00|3333.75|3333.75|3330.63|3330.63|3333.75|3333.75|3330.39|3330.39|0
1582299300000|2020-02-21 15:35:00|3330.59|3330.59|3328.75|3328.75|3330.95|3330.95|3328.74|3328.74|0
1582299600000|2020-02-21 15:40:00|3328.66|3328.66|3328.7|3328.7|3329.42|3329.42|3327.72|3327.72|0
1582299900000|2020-02-21 15:45:00|3328.78|3328.78|3329.54|3329.54|3329.54|3329.54|3327.33|3327.33|0
1582300200000|2020-02-21 15:50:00|3329.68|3329.68|3330.96|3330.96|3331.14|3331.14|3329.47|3329.47|0
1582300500000|2020-02-21 15:55:00|3331.05|3331.05|3331.11|3331.11|3331.3|3331.3|3330.6|3330.6|0
1582300800000|2020-02-21 16:00:00|3330.99|3330.99|3333.52|3333.52|3333.52|3333.52|3330.78|3330.78|0
1582301100000|2020-02-21 16:05:00|3333.49|3333.49|3334.25|3334.25|3334.38|3334.38|3333.35|3333.35|0
1582301400000|2020-02-21 16:10:00|3334.53|3334.53|3336.51|3336.51|3336.51|3336.51|3334.51|3334.51|0
1582301700000|2020-02-21 16:15:00|3336.6|3336.6|3338.97|3338.97|3338.97|3338.97|3336.6|3336.6|0
1582302000000|2020-02-21 16:20:00|3339.01|3339.01|3340.67|3340.67|3340.67|3340.67|3338.55|3338.55|0
1582302300000|2020-02-21 16:25:00|3340.8|3340.8|3340.16|3340.16|3341.01|3341.01|3339.87|3339.87|0
1582532100000|2020-02-24 08:15:00|3300.09|3300.09|3296.14|3296.14|3300.96|3300.96|3295.23|3295.23|0
1582532400000|2020-02-24 08:20:00|3296.28|3296.28|3302.59|3302.59|3302.59|3302.59|3296|3296|0
1582532700000|2020-02-24 08:25:00|3302.73|3302.73|3306.4|3306.4|3307.78|3307.78|3301.63|3301.63|0
1582533000000|2020-02-24 08:30:00|3306.28|3306.28|3304.68|3304.68|3306.28|3306.28|3302.14|3302.14|0
1582533300000|2020-02-24 08:35:00|3304.73|3304.73|3302.6|3302.6|3305.03|3305.03|3300.5|3300.5|0
1582533600000|2020-02-24 08:40:00|3302.48|3302.48|3293.52|3293.52|3303.07|3303.07|3292.26|3292.26|0
1582533900000|2020-02-24 08:45:00|3293.26|3293.26|3294.54|3294.54|3294.54|3294.54|3290.2|3290.2|0
1582534200000|2020-02-24 08:50:00|3294.82|3294.82|3299.82|3299.82|3299.93|3299.93|3294.82|3294.82|0
1582534500000|2020-02-24 08:55:00|3299.7|3299.7|3298.89|3298.89|3301.85|3301.85|3298.13|3298.13|0
1582534800000|2020-02-24 09:00:00|3298.94|3298.94|3294.44|3294.44|3298.95|3298.95|3293.08|3293.08|0
1582535100000|2020-02-24 09:05:00|3294.35|3294.35|3292.06|3292.06|3294.35|3294.35|3290.95|3290.95|0
1582535400000|2020-02-24 09:10:00|3292.01|3292.01|3286.11|3286.11|3292.34|3292.34|3285.24|3285.24|0
1582535700000|2020-02-24 09:15:00|3285.98|3285.98|3281.52|3281.52|3285.98|3285.98|3281.52|3281.52|0
1582536000000|2020-02-24 09:20:00|3280.97|3280.97|3277.97|3277.97|3282.58|3282.58|3277.52|3277.52|0
1582536300000|2020-02-24 09:25:00|3278.09|3278.09|3275.69|3275.69|3278.2|3278.2|3274.82|3274.82|0
1582536600000|2020-02-24 09:30:00|3275.73|3275.73|3273.98|3273.98|3276.12|3276.12|3273.89|3273.89|0
1582536900000|2020-02-24 09:35:00|3273.93|3273.93|3272.24|3272.24|3273.93|3273.93|3271.3|3271.3|0
1582537200000|2020-02-24 09:40:00|3272.15|3272.15|3269.5|3269.5|3272.15|3272.15|3267.87|3267.87|0
1582537500000|2020-02-24 09:45:00|3269.6|3269.6|3273.11|3273.11|3273.35|3273.35|3269.33|3269.33|0
1582537800000|2020-02-24 09:50:00|3273.05|3273.05|3275.35|3275.35|3276.36|3276.36|3272.99|3272.99|0
1582538100000|2020-02-24 09:55:00|3275.31|3275.31|3274.21|3274.21|3275.31|3275.31|3274.09|3274.09|0
1582538400000|2020-02-24 10:00:00|3274.16|3274.16|3269.91|3269.91|3274.16|3274.16|3269.91|3269.91|0
1582538700000|2020-02-24 10:05:00|3269.86|3269.86|3270.78|3270.78|3270.86|3270.86|3269.71|3269.71|0
1582539000000|2020-02-24 10:10:00|3270.6|3270.6|3269.2|3269.2|3270.6|3270.6|3269.07|3269.07|0
1582539300000|2020-02-24 10:15:00|3269.25|3269.25|3269.41|3269.41|3270.28|3270.28|3268.91|3268.91|0
1582539600000|2020-02-24 10:20:00|3269.37|3269.37|3271.24|3271.24|3271.72|3271.72|3269.37|3269.37|0
1582539900000|2020-02-24 10:25:00|3271.17|3271.17|3270.75|3270.75|3271.37|3271.37|3270.59|3270.59|0
1582540200000|2020-02-24 10:30:00|3270.89|3270.89|3268.99|3268.99|3270.89|3270.89|3268.7|3268.7|0
1582540500000|2020-02-24 10:35:00|3268.95|3268.95|3267.22|3267.22|3268.95|3268.95|3267.18|3267.18|0
1582540800000|2020-02-24 10:40:00|3267.19|3267.19|3267.81|3267.81|3267.88|3267.88|3266.71|3266.71|0
1582541100000|2020-02-24 10:45:00|3267.84|3267.84|3269.63|3269.63|3270.56|3270.56|3267.84|3267.84|0
1582541400000|2020-02-24 10:50:00|3269.7|3269.7|3269.77|3269.77|3270.64|3270.64|3269.43|3269.43|0
1582541700000|2020-02-24 10:55:00|3269.64|3269.64|3268.16|3268.16|3269.83|3269.83|3268.16|3268.16|0
1582542000000|2020-02-24 11:00:00|3268.07|3268.07|3268.11|3268.11|3268.74|3268.74|3266.45|3266.45|0
1582542300000|2020-02-24 11:05:00|3267.98|3267.98|3264.18|3264.18|3269.05|3269.05|3264.18|3264.18|0
1582542600000|2020-02-24 11:10:00|3264|3264|3265.56|3265.56|3265.63|3265.63|3263.19|3263.19|0
1582542900000|2020-02-24 11:15:00|3265.68|3265.68|3268.55|3268.55|3268.55|3268.55|3265.62|3265.62|0
1582543200000|2020-02-24 11:20:00|3268.48|3268.48|3269.26|3269.26|3270.52|3270.52|3268.48|3268.48|0
1582543500000|2020-02-24 11:25:00|3269.13|3269.13|3270.94|3270.94|3270.94|3270.94|3267.91|3267.91|0
1582543800000|2020-02-24 11:30:00|3271.06|3271.06|3270.74|3270.74|3272.23|3272.23|3270.37|3270.37|0
1582544100000|2020-02-24 11:35:00|3270.7|3270.7|3272.52|3272.52|3272.52|3272.52|3270.64|3270.64|0
1582544400000|2020-02-24 11:40:00|3272.67|3272.67|3273.07|3273.07|3273.41|3273.41|3272.25|3272.25|0
1582544700000|2020-02-24 11:45:00|3273.32|3273.32|3273.97|3273.97|3273.97|3273.97|3272.76|3272.76|0
1582545000000|2020-02-24 11:50:00|3274.32|3274.32|3279.89|3279.89|3279.89|3279.89|3274.32|3274.32|0
1582545300000|2020-02-24 11:55:00|3280.04|3280.04|3281.54|3281.54|3281.54|3281.54|3279.79|3279.79|0
1582545600000|2020-02-24 12:00:00|3281.84|3281.84|3284.98|3284.98|3285.6|3285.6|3281.45|3281.45|0
1582545900000|2020-02-24 12:05:00|3285.02|3285.02|3287.21|3287.21|3288.13|3288.13|3285.02|3285.02|0
1582546200000|2020-02-24 12:10:00|3287.3|3287.3|3282.56|3282.56|3287.75|3287.75|3282.56|3282.56|0
1582546500000|2020-02-24 12:15:00|3282.52|3282.52|3285.78|3285.78|3285.78|3285.78|3282.32|3282.32|0
1582546800000|2020-02-24 12:20:00|3285.92|3285.92|3287.75|3287.75|3287.86|3287.86|3285.88|3285.88|0
1582547100000|2020-02-24 12:25:00|3287.48|3287.48|3289.32|3289.32|3289.83|3289.83|3286.84|3286.84|0
1582547400000|2020-02-24 12:30:00|3289.18|3289.18|3288.29|3288.29|3289.43|3289.43|3288.29|3288.29|0
1582547700000|2020-02-24 12:35:00|3288.56|3288.56|3286.36|3286.36|3288.65|3288.65|3286.36|3286.36|0
1582548000000|2020-02-24 12:40:00|3286.31|3286.31|3281.49|3281.49|3286.31|3286.31|3281.04|3281.04|0
1582548300000|2020-02-24 12:45:00|3281.36|3281.36|3282.79|3282.79|3282.79|3282.79|3281.36|3281.36|0
1582548600000|2020-02-24 12:50:00|3282.7|3282.7|3278.87|3278.87|3283|3283|3278.87|3278.87|0
1582548900000|2020-02-24 12:55:00|3279.16|3279.16|3278|3278|3279.28|3279.28|3277.7|3277.7|0
1582549200000|2020-02-24 13:00:00|3277.72|3277.72|3277.21|3277.21|3277.9|3277.9|3276.86|3276.86|0
1582549500000|2020-02-24 13:05:00|3277.36|3277.36|3279.02|3279.02|3279.2|3279.2|3277.36|3277.36|0
1582549800000|2020-02-24 13:10:00|3279.14|3279.14|3282.24|3282.24|3282.24|3282.24|3279.14|3279.14|0
1582550100000|2020-02-24 13:15:00|3282.42|3282.42|3280.59|3280.59|3282.65|3282.65|3280.58|3280.58|0
1582550400000|2020-02-24 13:20:00|3280.51|3280.51|3277.99|3277.99|3281.1|3281.1|3277.75|3277.75|0
1582550700000|2020-02-24 13:25:00|3278.11|3278.11|3276.02|3276.02|3278.19|3278.19|3275.26|3275.26|0
1582551000000|2020-02-24 13:30:00|3276.25|3276.25|3274.9|3274.9|3276.97|3276.97|3274.9|3274.9|0
1582551300000|2020-02-24 13:35:00|3274.85|3274.85|3274.06|3274.06|3276.37|3276.37|3274.04|3274.04|0
1582551600000|2020-02-24 13:40:00|3274.17|3274.17|3271.48|3271.48|3274.17|3274.17|3271.2|3271.2|0
1582551900000|2020-02-24 13:45:00|3271.6|3271.6|3270.37|3270.37|3271.84|3271.84|3270.37|3270.37|0
1582552200000|2020-02-24 13:50:00|3270.46|3270.46|3269.32|3269.32|3270.9|3270.9|3269.32|3269.32|0
1582552500000|2020-02-24 13:55:00|3269.41|3269.41|3269.61|3269.61|3270.38|3270.38|3269.4|3269.4|0
1582552800000|2020-02-24 14:00:00|3269.58|3269.58|3271.36|3271.36|3271.36|3271.36|3269.36|3269.36|0
1582553100000|2020-02-24 14:05:00|3271.27|3271.27|3271.34|3271.34|3272|3272|3270.54|3270.54|0
1582553400000|2020-02-24 14:10:00|3271.2|3271.2|3268.32|3268.32|3271.2|3271.2|3268.32|3268.32|0
1582553700000|2020-02-24 14:15:00|3268.45|3268.45|3268.36|3268.36|3268.73|3268.73|3266.11|3266.11|0
1582554000000|2020-02-24 14:20:00|3268.5|3268.5|3268.23|3268.23|3269.33|3269.33|3268.23|3268.23|0
1582554300000|2020-02-24 14:25:00|3268.14|3268.14|3265.9|3265.9|3268.46|3268.46|3265.45|3265.45|0
1582554600000|2020-02-24 14:30:00|3266.05|3266.05|3275.7|3275.7|3275.79|3275.79|3265.4|3265.4|0
1582554900000|2020-02-24 14:35:00|3275.79|3275.79|3277.38|3277.38|3277.38|3277.38|3275.45|3275.45|0
1582555200000|2020-02-24 14:40:00|3277.48|3277.48|3279.86|3279.86|3279.86|3279.86|3275.43|3275.43|0
1582555500000|2020-02-24 14:45:00|3279.87|3279.87|3278.58|3278.58|3279.95|3279.95|3278.41|3278.41|0
1582555800000|2020-02-24 14:50:00|3278.44|3278.44|3280.33|3280.33|3280.89|3280.89|3277.63|3277.63|0
1582556100000|2020-02-24 14:55:00|3280.29|3280.29|3281.01|3281.01|3281.09|3281.09|3279.06|3279.06|0
1582556400000|2020-02-24 15:00:00|3280.6|3280.6|3280.17|3280.17|3281.87|3281.87|3279.64|3279.64|0
1582556700000|2020-02-24 15:05:00|3280.25|3280.25|3282.26|3282.26|3282.67|3282.67|3280.25|3280.25|0
1582557000000|2020-02-24 15:10:00|3282.12|3282.12|3283.03|3283.03|3283.22|3283.22|3281.86|3281.86|0
1582557300000|2020-02-24 15:15:00|3283.14|3283.14|3283.1|3283.1|3283.38|3283.38|3282.13|3282.13|0
1582557600000|2020-02-24 15:20:00|3283.01|3283.01|3281.43|3281.43|3283.01|3283.01|3281.03|3281.03|0
1582557900000|2020-02-24 15:25:00|3281.31|3281.31|3280.32|3280.32|3281.61|3281.61|3280.14|3280.14|0
1582558200000|2020-02-24 15:30:00|3280.25|3280.25|3279.24|3279.24|3280.37|3280.37|3278.63|3278.63|0
1582558500000|2020-02-24 15:35:00|3279.34|3279.34|3277.85|3277.85|3279.43|3279.43|3277.59|3277.59|0
1582558800000|2020-02-24 15:40:00|3277.76|3277.76|3276.83|3276.83|3277.85|3277.85|3276.69|3276.69|0
1582559100000|2020-02-24 15:45:00|3276.65|3276.65|3277.14|3277.14|3277.19|3277.19|3275.87|3275.87|0
1582559400000|2020-02-24 15:50:00|3277.19|3277.19|3276.31|3276.31|3278.67|3278.67|3276.31|3276.31|0
1582559700000|2020-02-24 15:55:00|3276.19|3276.19|3277.47|3277.47|3278.02|3278.02|3275.38|3275.38|0
1582560000000|2020-02-24 16:00:00|3277.74|3277.74|3279.68|3279.68|3280.59|3280.59|3277.74|3277.74|0
1582560300000|2020-02-24 16:05:00|3279.63|3279.63|3277.62|3277.62|3279.82|3279.82|3277.62|3277.62|0
1582560600000|2020-02-24 16:10:00|3277.48|3277.48|3277.65|3277.65|3278.08|3278.08|3276.64|3276.64|0
1582560900000|2020-02-24 16:15:00|3277.72|3277.72|3280.25|3280.25|3280.25|3280.25|3277.65|3277.65|0
1582561200000|2020-02-24 16:20:00|3280.18|3280.18|3277.83|3277.83|3280.18|3280.18|3276.59|3276.59|0
1582561500000|2020-02-24 16:25:00|3277.74|3277.74|3277.42|3277.42|3278.28|3278.28|3276.5|3276.5|0
1582618500000|2020-02-25 08:15:00|3329.47|3329.47|3331.19|3331.19|3333.95|3333.95|3328.15|3328.15|0
1582618800000|2020-02-25 08:20:00|3331.14|3331.14|3324.38|3324.38|3331.14|3331.14|3323.98|3323.98|0
1582619100000|2020-02-25 08:25:00|3323.8|3323.8|3318.22|3318.22|3325.49|3325.49|3318.19|3318.19|0
1582619400000|2020-02-25 08:30:00|3318.51|3318.51|3319.26|3319.26|3320|3320|3318.15|3318.15|0
1582619700000|2020-02-25 08:35:00|3319.44|3319.44|3312.84|3312.84|3319.44|3319.44|3312.24|3312.24|0
1582620000000|2020-02-25 08:40:00|3312.88|3312.88|3305.61|3305.61|3313.68|3313.68|3305.61|3305.61|0
1582620300000|2020-02-25 08:45:00|3305.71|3305.71|3299.62|3299.62|3305.85|3305.85|3298.22|3298.22|0
1582620600000|2020-02-25 08:50:00|3300.03|3300.03|3300.49|3300.49|3302.59|3302.59|3298.77|3298.77|0
1582620900000|2020-02-25 08:55:00|3300.67|3300.67|3297.73|3297.73|3301.45|3301.45|3297.41|3297.41|0
1582621200000|2020-02-25 09:00:00|3297.77|3297.77|3296.7|3296.7|3298.08|3298.08|3295.82|3295.82|0
1582621500000|2020-02-25 09:05:00|3296.65|3296.65|3292.3|3292.3|3296.65|3296.65|3292.3|3292.3|0
1582621800000|2020-02-25 09:10:00|3292.24|3292.24|3287.57|3287.57|3292.24|3292.24|3287.57|3287.57|0
1582622100000|2020-02-25 09:15:00|3287.68|3287.68|3288.66|3288.66|3289.32|3289.32|3285.99|3285.99|0
1582622400000|2020-02-25 09:20:00|3288.7|3288.7|3285.84|3285.84|3288.93|3288.93|3285.39|3285.39|0
1582622700000|2020-02-25 09:25:00|3285.72|3285.72|3286.4|3286.4|3287.58|3287.58|3284.93|3284.93|0
1582623000000|2020-02-25 09:30:00|3286.2|3286.2|3282.66|3282.66|3286.37|3286.37|3282.66|3282.66|0
1582623300000|2020-02-25 09:35:00|3282.52|3282.52|3277.32|3277.32|3283|3283|3277.32|3277.32|0
1582623600000|2020-02-25 09:40:00|3277.08|3277.08|3273.51|3273.51|3278.12|3278.12|3273.51|3273.51|0
1582623900000|2020-02-25 09:45:00|3273.41|3273.41|3272.44|3272.44|3273.98|3273.98|3271.92|3271.92|0
1582624200000|2020-02-25 09:50:00|3272.49|3272.49|3270.7|3270.7|3272.49|3272.49|3270.14|3270.14|0
1582624500000|2020-02-25 09:55:00|3270.74|3270.74|3271.79|3271.79|3272.18|3272.18|3270.46|3270.46|0
1582624800000|2020-02-25 10:00:00|3271.52|3271.52|3269.91|3269.91|3271.52|3271.52|3267.41|3267.41|0
1582625100000|2020-02-25 10:05:00|3270.05|3270.05|3272.34|3272.34|3273.65|3273.65|3270|3270|0
1582625400000|2020-02-25 10:10:00|3272.4|3272.4|3272.45|3272.45|3273.67|3273.67|3271.64|3271.64|0
1582625700000|2020-02-25 10:15:00|3272.42|3272.42|3273.26|3273.26|3274.45|3274.45|3272.19|3272.19|0
1582626000000|2020-02-25 10:20:00|3273.17|3273.17|3272.66|3272.66|3274.86|3274.86|3272.66|3272.66|0
1582626300000|2020-02-25 10:25:00|3272.47|3272.47|3269.02|3269.02|3272.52|3272.52|3268.74|3268.74|0
1582626600000|2020-02-25 10:30:00|3268.99|3268.99|3267.21|3267.21|3269.82|3269.82|3267.04|3267.04|0
1582626900000|2020-02-25 10:35:00|3267.06|3267.06|3268.27|3268.27|3269.36|3269.36|3267.06|3267.06|0
1582627200000|2020-02-25 10:40:00|3268.17|3268.17|3264.74|3264.74|3268.17|3268.17|3263.29|3263.29|0
1582627500000|2020-02-25 10:45:00|3264.64|3264.64|3263.33|3263.33|3264.73|3264.73|3261.93|3261.93|0
1582627800000|2020-02-25 10:50:00|3263.42|3263.42|3265.77|3265.77|3266.5|3266.5|3263.42|3263.42|0
1582628100000|2020-02-25 10:55:00|3265.74|3265.74|3266.3|3266.3|3267.16|3267.16|3265.67|3265.67|0
1582628400000|2020-02-25 11:00:00|3266.33|3266.33|3264.18|3264.18|3266.59|3266.59|3263.77|3263.77|0
1582628700000|2020-02-25 11:05:00|3264.28|3264.28|3261.89|3261.89|3264.57|3264.57|3261.31|3261.31|0
1582629000000|2020-02-25 11:10:00|3261.79|3261.79|3264.22|3264.22|3264.22|3264.22|3261.4|3261.4|0
1582629300000|2020-02-25 11:15:00|3264.31|3264.31|3264.86|3264.86|3265.24|3265.24|3264.28|3264.28|0
1582629600000|2020-02-25 11:20:00|3264.77|3264.77|3263.38|3263.38|3265.63|3265.63|3263.23|3263.23|0
1582629900000|2020-02-25 11:25:00|3263.29|3263.29|3263.42|3263.42|3263.97|3263.97|3262.61|3262.61|0
1582630200000|2020-02-25 11:30:00|3263.55|3263.55|3264.11|3264.11|3264.37|3264.37|3262.49|3262.49|0
1582630500000|2020-02-25 11:35:00|3264.02|3264.02|3267.23|3267.23|3267.53|3267.53|3263.89|3263.89|0
1582630800000|2020-02-25 11:40:00|3266.98|3266.98|3267.29|3267.29|3267.54|3267.54|3266.42|3266.42|0
1582631100000|2020-02-25 11:45:00|3267.2|3267.2|3267.01|3267.01|3268.02|3268.02|3266.81|3266.81|0
1582631400000|2020-02-25 11:50:00|3266.96|3266.96|3267.86|3267.86|3268.87|3268.87|3266.63|3266.63|0
1582631700000|2020-02-25 11:55:00|3267.75|3267.75|3267.44|3267.44|3269.45|3269.45|3267.29|3267.29|0
1582632000000|2020-02-25 12:00:00|3267.38|3267.38|3267.7|3267.7|3269.88|3269.88|3266.59|3266.59|0
1582632300000|2020-02-25 12:05:00|3267.59|3267.59|3264.69|3264.69|3267.71|3267.71|3264.6|3264.6|0
1582632600000|2020-02-25 12:10:00|3264.81|3264.81|3262.51|3262.51|3264.81|3264.81|3260.87|3260.87|0
1582632900000|2020-02-25 12:15:00|3262.48|3262.48|3263.49|3263.49|3263.65|3263.65|3262.48|3262.48|0
1582633200000|2020-02-25 12:20:00|3263.58|3263.58|3264.7|3264.7|3264.7|3264.7|3263.44|3263.44|0
1582633500000|2020-02-25 12:25:00|3264.77|3264.77|3262.14|3262.14|3265.19|3265.19|3261.98|3261.98|0
1582633800000|2020-02-25 12:30:00|3261.89|3261.89|3261.86|3261.86|3262.78|3262.78|3261.64|3261.64|0
1582634100000|2020-02-25 12:35:00|3261.99|3261.99|3267.51|3267.51|3267.78|3267.78|3261.79|3261.79|0
1582634400000|2020-02-25 12:40:00|3267.38|3267.38|3267.15|3267.15|3268.13|3268.13|3266.83|3266.83|0
1582634700000|2020-02-25 12:45:00|3267.06|3267.06|3267.85|3267.85|3267.94|3267.94|3266.6|3266.6|0
1582635000000|2020-02-25 12:50:00|3267.71|3267.71|3269.02|3269.02|3270|3270|3267.71|3267.71|0
1582635300000|2020-02-25 12:55:00|3269.14|3269.14|3268.49|3268.49|3269.5|3269.5|3268.38|3268.38|0
1582635600000|2020-02-25 13:00:00|3268.31|3268.31|3267.94|3267.94|3268.31|3268.31|3267.32|3267.32|0
1582635900000|2020-02-25 13:05:00|3268.05|3268.05|3268.99|3268.99|3268.99|3268.99|3267.39|3267.39|0
1582636200000|2020-02-25 13:10:00|3269.04|3269.04|3268.21|3268.21|3269.57|3269.57|3268.08|3268.08|0
1582636500000|2020-02-25 13:15:00|3268.1|3268.1|3267.45|3267.45|3268.1|3268.1|3266.54|3266.54|0
1582636800000|2020-02-25 13:20:00|3267.38|3267.38|3264.48|3264.48|3267.98|3267.98|3264.47|3264.47|0
1582637100000|2020-02-25 13:25:00|3264.61|3264.61|3264.78|3264.78|3265.19|3265.19|3264.05|3264.05|0
1582637400000|2020-02-25 13:30:00|3264.53|3264.53|3266.09|3266.09|3266.12|3266.12|3262.89|3262.89|0
1582637700000|2020-02-25 13:35:00|3266.06|3266.06|3264.97|3264.97|3266.81|3266.81|3264.85|3264.85|0
1582638000000|2020-02-25 13:40:00|3264.84|3264.84|3262.9|3262.9|3264.84|3264.84|3262.51|3262.51|0
1582638300000|2020-02-25 13:45:00|3263.27|3263.27|3261.59|3261.59|3263.48|3263.48|3260.95|3260.95|0
1582638600000|2020-02-25 13:50:00|3261.4|3261.4|3260.17|3260.17|3261.44|3261.44|3260.05|3260.05|0
1582638900000|2020-02-25 13:55:00|3260.04|3260.04|3260.28|3260.28|3261.53|3261.53|3260.04|3260.04|0
1582639200000|2020-02-25 14:00:00|3260.21|3260.21|3259.06|3259.06|3260.98|3260.98|3258.2|3258.2|0
1582639500000|2020-02-25 14:05:00|3259.03|3259.03|3256.81|3256.81|3259.29|3259.29|3256.81|3256.81|0
1582639800000|2020-02-25 14:10:00|3256.93|3256.93|3254.5|3254.5|3256.93|3256.93|3254.5|3254.5|0
1582640100000|2020-02-25 14:15:00|3254.55|3254.55|3254.98|3254.98|3255.26|3255.26|3254.19|3254.19|0
1582640400000|2020-02-25 14:20:00|3255.25|3255.25|3256.78|3256.78|3256.78|3256.78|3255.25|3255.25|0
1582640700000|2020-02-25 14:25:00|3256.83|3256.83|3258.22|3258.22|3258.53|3258.53|3256.23|3256.23|0
1582641000000|2020-02-25 14:30:00|3257.95|3257.95|3256.38|3256.38|3258.57|3258.57|3255.91|3255.91|0
1582641300000|2020-02-25 14:35:00|3256.3|3256.3|3257.23|3257.23|3257.65|3257.65|3256.3|3256.3|0
1582641600000|2020-02-25 14:40:00|3257.41|3257.41|3254.12|3254.12|3257.69|3257.69|3254.12|3254.12|0
1582641900000|2020-02-25 14:45:00|3253.94|3253.94|3252.58|3252.58|3254.28|3254.28|3250.46|3250.46|0
1582642200000|2020-02-25 14:50:00|3252.73|3252.73|3255.65|3255.65|3256.52|3256.52|3252.18|3252.18|0
1582642500000|2020-02-25 14:55:00|3255.6|3255.6|3257.56|3257.56|3258.04|3258.04|3255.56|3255.56|0
1582642800000|2020-02-25 15:00:00|3257.2|3257.2|3254.63|3254.63|3258.24|3258.24|3254.54|3254.54|0
1582643100000|2020-02-25 15:05:00|3254.71|3254.71|3256.51|3256.51|3257.7|3257.7|3254.71|3254.71|0
1582643400000|2020-02-25 15:10:00|3256.41|3256.41|3251.24|3251.24|3256.41|3256.41|3250.94|3250.94|0
1582643700000|2020-02-25 15:15:00|3251.3|3251.3|3251.28|3251.28|3253.02|3253.02|3251.07|3251.07|0
1582644000000|2020-02-25 15:20:00|3251.42|3251.42|3255.39|3255.39|3255.72|3255.72|3251.28|3251.28|0
1582644300000|2020-02-25 15:25:00|3255.34|3255.34|3246.52|3246.52|3255.34|3255.34|3246.42|3246.42|0
1582644600000|2020-02-25 15:30:00|3246.42|3246.42|3239.91|3239.91|3246.62|3246.62|3239.08|3239.08|0
1582644900000|2020-02-25 15:35:00|3239.87|3239.87|3241.87|3241.87|3242.02|3242.02|3238.04|3238.04|0
1582645200000|2020-02-25 15:40:00|3241.74|3241.74|3245.69|3245.69|3245.84|3245.84|3240.95|3240.95|0
1582645500000|2020-02-25 15:45:00|3245.74|3245.74|3242.22|3242.22|3248.33|3248.33|3242.09|3242.09|0
1582645800000|2020-02-25 15:50:00|3241.8|3241.8|3238.63|3238.63|3242.08|3242.08|3237.81|3237.81|0
1582646100000|2020-02-25 15:55:00|3238.45|3238.45|3238.68|3238.68|3240.11|3240.11|3237.21|3237.21|0
1582646400000|2020-02-25 16:00:00|3238.77|3238.77|3229.55|3229.55|3241.05|3241.05|3228.02|3228.02|0
1582646700000|2020-02-25 16:05:00|3229.67|3229.67|3232.53|3232.53|3233.54|3233.54|3229.67|3229.67|0
1582647000000|2020-02-25 16:10:00|3232.39|3232.39|3232.84|3232.84|3233.93|3233.93|3231.81|3231.81|0
1582647300000|2020-02-25 16:15:00|3232.88|3232.88|3229.71|3229.71|3233.03|3233.03|3229.12|3229.12|0
1582647600000|2020-02-25 16:20:00|3229.89|3229.89|3231.18|3231.18|3231.18|3231.18|3228.34|3228.34|0
1582647900000|2020-02-25 16:25:00|3231.04|3231.04|3236.72|3236.72|3237.84|3237.84|3230.45|3230.45|0
1582704900000|2020-02-26 08:15:00|3205.29|3205.29|3197.55|3197.55|3207.07|3207.07|3197.04|3197.04|0
1582705200000|2020-02-26 08:20:00|3197.44|3197.44|3203.77|3203.77|3204.21|3204.21|3197.28|3197.28|0
1582705500000|2020-02-26 08:25:00|3203.68|3203.68|3202.34|3202.34|3207.38|3207.38|3202.34|3202.34|0
1582705800000|2020-02-26 08:30:00|3202.19|3202.19|3203.71|3203.71|3206.8|3206.8|3201.17|3201.17|0
1582706100000|2020-02-26 08:35:00|3203.76|3203.76|3199.85|3199.85|3203.94|3203.94|3199.7|3199.7|0
1582706400000|2020-02-26 08:40:00|3199.64|3199.64|3193.68|3193.68|3199.67|3199.67|3191.35|3191.35|0
1582706700000|2020-02-26 08:45:00|3193.56|3193.56|3190.7|3190.7|3193.98|3193.98|3189.55|3189.55|0
1582707000000|2020-02-26 08:50:00|3190.93|3190.93|3184.25|3184.25|3191.14|3191.14|3184.25|3184.25|0
1582707300000|2020-02-26 08:55:00|3184.29|3184.29|3187.39|3187.39|3187.52|3187.52|3183.53|3183.53|0
1582707600000|2020-02-26 09:00:00|3187.25|3187.25|3177.97|3177.97|3187.25|3187.25|3177.97|3177.97|0
1582707900000|2020-02-26 09:05:00|3178.04|3178.04|3167.83|3167.83|3178.51|3178.51|3166.69|3166.69|0
1582708200000|2020-02-26 09:10:00|3167.88|3167.88|3170.27|3170.27|3170.35|3170.35|3159.69|3159.69|0
1582708500000|2020-02-26 09:15:00|3170.39|3170.39|3174.4|3174.4|3175.54|3175.54|3167.92|3167.92|0
1582708800000|2020-02-26 09:20:00|3174.43|3174.43|3182.22|3182.22|3182.22|3182.22|3172.54|3172.54|0
1582709100000|2020-02-26 09:25:00|3181.89|3181.89|3179.08|3179.08|3183.6|3183.6|3179.08|3179.08|0
1582709400000|2020-02-26 09:30:00|3179.19|3179.19|3175.61|3175.61|3179.24|3179.24|3174.01|3174.01|0
1582709700000|2020-02-26 09:35:00|3175.56|3175.56|3180.95|3180.95|3181.84|3181.84|3175.52|3175.52|0
1582710000000|2020-02-26 09:40:00|3181.22|3181.22|3186.23|3186.23|3189.13|3189.13|3181.06|3181.06|0
1582710300000|2020-02-26 09:45:00|3185.96|3185.96|3184.55|3184.55|3187.31|3187.31|3184.21|3184.21|0
1582710600000|2020-02-26 09:50:00|3184.64|3184.64|3186.89|3186.89|3187.88|3187.88|3183.87|3183.87|0
1582710900000|2020-02-26 09:55:00|3186.78|3186.78|3186.91|3186.91|3186.94|3186.94|3185.27|3185.27|0
1582711200000|2020-02-26 10:00:00|3187.74|3187.74|3194.62|3194.62|3194.62|3194.62|3187.74|3187.74|0
1582711500000|2020-02-26 10:05:00|3194.44|3194.44|3203.11|3203.11|3203.11|3203.11|3194.44|3194.44|0
1582711800000|2020-02-26 10:10:00|3203|3203|3199.35|3199.35|3203|3203|3199.21|3199.21|0
1582712100000|2020-02-26 10:15:00|3199.46|3199.46|3198.23|3198.23|3200.25|3200.25|3198.2|3198.2|0
1582712400000|2020-02-26 10:20:00|3198.05|3198.05|3198.92|3198.92|3199.56|3199.56|3196.47|3196.47|0
1582712700000|2020-02-26 10:25:00|3198.78|3198.78|3199.23|3199.23|3202.89|3202.89|3198.54|3198.54|0
1582713000000|2020-02-26 10:30:00|3198.96|3198.96|3200.47|3200.47|3200.79|3200.79|3197.43|3197.43|0
1582713300000|2020-02-26 10:35:00|3200.19|3200.19|3201.1|3201.1|3202.14|3202.14|3200.13|3200.13|0
1582713600000|2020-02-26 10:40:00|3200.97|3200.97|3199.88|3199.88|3200.97|3200.97|3198.3|3198.3|0
1582713900000|2020-02-26 10:45:00|3199.93|3199.93|3191.23|3191.23|3200.72|3200.72|3191.23|3191.23|0
1582714200000|2020-02-26 10:50:00|3190.98|3190.98|3188.57|3188.57|3192.36|3192.36|3188.57|3188.57|0
1582714500000|2020-02-26 10:55:00|3188.66|3188.66|3187.15|3187.15|3189.17|3189.17|3187.13|3187.13|0
1582714800000|2020-02-26 11:00:00|3187.2|3187.2|3187.24|3187.24|3187.74|3187.74|3186.74|3186.74|0
1582715100000|2020-02-26 11:05:00|3187.48|3187.48|3191.29|3191.29|3194.85|3194.85|3187.27|3187.27|0
1582715400000|2020-02-26 11:10:00|3191.34|3191.34|3190.41|3190.41|3191.34|3191.34|3188.15|3188.15|0
1582715700000|2020-02-26 11:15:00|3190.32|3190.32|3190.41|3190.41|3191.09|3191.09|3189.89|3189.89|0
1582716000000|2020-02-26 11:20:00|3190.58|3190.58|3192.24|3192.24|3193.1|3193.1|3190.23|3190.23|0
1582716300000|2020-02-26 11:25:00|3192.42|3192.42|3191.2|3191.2|3192.85|3192.85|3190.96|3190.96|0
1582716600000|2020-02-26 11:30:00|3191.11|3191.11|3190.11|3190.11|3191.56|3191.56|3189.89|3189.89|0
1582716900000|2020-02-26 11:35:00|3190.16|3190.16|3192.48|3192.48|3193.07|3193.07|3190.03|3190.03|0
1582717200000|2020-02-26 11:40:00|3192.39|3192.39|3195.08|3195.08|3195.57|3195.57|3192.39|3192.39|0
1582717500000|2020-02-26 11:45:00|3195.2|3195.2|3189.81|3189.81|3195.2|3195.2|3189.8|3189.8|0
1582717800000|2020-02-26 11:50:00|3189.72|3189.72|3192.71|3192.71|3192.71|3192.71|3189.72|3189.72|0
1582718100000|2020-02-26 11:55:00|3192.98|3192.98|3191.9|3191.9|3193.02|3193.02|3191.9|3191.9|0
1582718400000|2020-02-26 12:00:00|3191.95|3191.95|3191.27|3191.27|3193.37|3193.37|3190.8|3190.8|0
1582718700000|2020-02-26 12:05:00|3191.39|3191.39|3191.5|3191.5|3192.52|3192.52|3189.29|3189.29|0
1582719000000|2020-02-26 12:10:00|3191.6|3191.6|3185.04|3185.04|3192.26|3192.26|3184.91|3184.91|0
1582719300000|2020-02-26 12:15:00|3185.15|3185.15|3184.76|3184.76|3185.74|3185.74|3184.36|3184.36|0
1582719600000|2020-02-26 12:20:00|3184.47|3184.47|3182.2|3182.2|3185.3|3185.3|3182.2|3182.2|0
1582719900000|2020-02-26 12:25:00|3181.84|3181.84|3182.32|3182.32|3182.38|3182.38|3180.39|3180.39|0
1582720200000|2020-02-26 12:30:00|3182.43|3182.43|3182.21|3182.21|3182.7|3182.7|3180.67|3180.67|0
1582720500000|2020-02-26 12:35:00|3182.39|3182.39|3182.1|3182.1|3183.83|3183.83|3181.53|3181.53|0
1582720800000|2020-02-26 12:40:00|3182.06|3182.06|3182.09|3182.09|3183.49|3183.49|3181.75|3181.75|0
1582721100000|2020-02-26 12:45:00|3181.95|3181.95|3181.82|3181.82|3182.34|3182.34|3180.24|3180.24|0
1582721400000|2020-02-26 12:50:00|3181.64|3181.64|3182.39|3182.39|3183.04|3183.04|3181.64|3181.64|0
1582721700000|2020-02-26 12:55:00|3182.26|3182.26|3182.82|3182.82|3183.39|3183.39|3181.64|3181.64|0
1582722000000|2020-02-26 13:00:00|3182.7|3182.7|3183.35|3183.35|3183.35|3183.35|3182.57|3182.57|0
1582722300000|2020-02-26 13:05:00|3183.24|3183.24|3184.97|3184.97|3185.77|3185.77|3183.24|3183.24|0
1582722600000|2020-02-26 13:10:00|3184.92|3184.92|3184.08|3184.08|3185.6|3185.6|3183.75|3183.75|0
1582722900000|2020-02-26 13:15:00|3184.22|3184.22|3184.36|3184.36|3184.49|3184.49|3182.64|3182.64|0
1582723200000|2020-02-26 13:20:00|3184.77|3184.77|3188.48|3188.48|3188.48|3188.48|3184.77|3184.77|0
1582723500000|2020-02-26 13:25:00|3188.39|3188.39|3191.74|3191.74|3191.74|3191.74|3188.39|3188.39|0
1582723800000|2020-02-26 13:30:00|3191.59|3191.59|3191.34|3191.34|3193.38|3193.38|3190.46|3190.46|0
1582724100000|2020-02-26 13:35:00|3191.45|3191.45|3194.62|3194.62|3194.82|3194.82|3191.24|3191.24|0
1582724400000|2020-02-26 13:40:00|3194.43|3194.43|3188.68|3188.68|3194.43|3194.43|3188.68|3188.68|0
1582724700000|2020-02-26 13:45:00|3188.56|3188.56|3189.36|3189.36|3189.58|3189.58|3186.65|3186.65|0
1582725000000|2020-02-26 13:50:00|3189.39|3189.39|3187.54|3187.54|3190.66|3190.66|3187.36|3187.36|0
1582725300000|2020-02-26 13:55:00|3187.63|3187.63|3191.76|3191.76|3191.76|3191.76|3187.33|3187.33|0
1582725600000|2020-02-26 14:00:00|3191.62|3191.62|3191|3191|3193.01|3193.01|3191|3191|0
1582725900000|2020-02-26 14:05:00|3191.04|3191.04|3191.2|3191.2|3191.71|3191.71|3190.25|3190.25|0
1582726200000|2020-02-26 14:10:00|3191.33|3191.33|3190.51|3190.51|3192.18|3192.18|3190.27|3190.27|0
1582726500000|2020-02-26 14:15:00|3190.41|3190.41|3189.51|3189.51|3190.5|3190.5|3189.14|3189.14|0
1582726800000|2020-02-26 14:20:00|3189.79|3189.79|3193.13|3193.13|3193.64|3193.64|3189.79|3189.79|0
1582727100000|2020-02-26 14:25:00|3192.85|3192.85|3191.75|3191.75|3192.85|3192.85|3191.09|3191.09|0
1582727400000|2020-02-26 14:30:00|3191.88|3191.88|3197.87|3197.87|3198.12|3198.12|3190.17|3190.17|0
1582727700000|2020-02-26 14:35:00|3197.74|3197.74|3208.93|3208.93|3208.93|3208.93|3197.74|3197.74|0
1582728000000|2020-02-26 14:40:00|3209.05|3209.05|3210.02|3210.02|3210.38|3210.38|3206.83|3206.83|0
1582728300000|2020-02-26 14:45:00|3210.08|3210.08|3203.03|3203.03|3210.33|3210.33|3202.41|3202.41|0
1582728600000|2020-02-26 14:50:00|3202.64|3202.64|3203.36|3203.36|3205.09|3205.09|3201.67|3201.67|0
1582728900000|2020-02-26 14:55:00|3203.41|3203.41|3199.03|3199.03|3203.41|3203.41|3199.03|3199.03|0
1582729200000|2020-02-26 15:00:00|3198.79|3198.79|3194.35|3194.35|3198.91|3198.91|3193.08|3193.08|0
1582729500000|2020-02-26 15:05:00|3194.39|3194.39|3193.36|3193.36|3194.88|3194.88|3191.38|3191.38|0
1582729800000|2020-02-26 15:10:00|3193.47|3193.47|3190.72|3190.72|3193.47|3193.47|3189.27|3189.27|0
1582730100000|2020-02-26 15:15:00|3191.07|3191.07|3194.57|3194.57|3195.85|3195.85|3191.07|3191.07|0
1582730400000|2020-02-26 15:20:00|3194.5|3194.5|3192.72|3192.72|3196.65|3196.65|3192.01|3192.01|0
1582730700000|2020-02-26 15:25:00|3192.75|3192.75|3191.78|3191.78|3194.4|3194.4|3191.69|3191.69|0
1582731000000|2020-02-26 15:30:00|3191.55|3191.55|3192.86|3192.86|3193.66|3193.66|3190.96|3190.96|0
1582731300000|2020-02-26 15:35:00|3192.9|3192.9|3196.26|3196.26|3197.29|3197.29|3192.9|3192.9|0
1582731600000|2020-02-26 15:40:00|3196.35|3196.35|3202.9|3202.9|3203.31|3203.31|3196.06|3196.06|0
1582731900000|2020-02-26 15:45:00|3203.13|3203.13|3203.61|3203.61|3204.26|3204.26|3202.47|3202.47|0
1582732200000|2020-02-26 15:50:00|3203.66|3203.66|3202.61|3202.61|3204.81|3204.81|3202.38|3202.38|0
1582732500000|2020-02-26 15:55:00|3202.7|3202.7|3201.2|3201.2|3203.86|3203.86|3200.63|3200.63|0
1582732800000|2020-02-26 16:00:00|3201.31|3201.31|3201.61|3201.61|3201.67|3201.67|3199.33|3199.33|0
1582733100000|2020-02-26 16:05:00|3201.71|3201.71|3200.03|3200.03|3201.84|3201.84|3200.03|3200.03|0
1582733400000|2020-02-26 16:10:00|3199.94|3199.94|3195.56|3195.56|3199.94|3199.94|3195.22|3195.22|0
1582733700000|2020-02-26 16:15:00|3195.42|3195.42|3196.53|3196.53|3196.53|3196.53|3193.65|3193.65|0
1582734000000|2020-02-26 16:20:00|3196.57|3196.57|3200.85|3200.85|3200.85|3200.85|3196.57|3196.57|0
1582734300000|2020-02-26 16:25:00|3200.72|3200.72|3204.62|3204.62|3204.92|3204.92|3200.43|3200.43|0
1582791300000|2020-02-27 08:15:00|3145.22|3145.22|3154.23|3154.23|3154.23|3154.23|3144.12|3144.12|0
1582791600000|2020-02-27 08:20:00|3154.5|3154.5|3151.87|3151.87|3158.15|3158.15|3151.6|3151.6|0
1582791900000|2020-02-27 08:25:00|3151.16|3151.16|3145.86|3145.86|3151.16|3151.16|3145.62|3145.62|0
1582792200000|2020-02-27 08:30:00|3146.22|3146.22|3137.45|3137.45|3146.22|3146.22|3136.89|3136.89|0
1582792500000|2020-02-27 08:35:00|3137.32|3137.32|3135.26|3135.26|3138.36|3138.36|3135.26|3135.26|0
1582792800000|2020-02-27 08:40:00|3135.21|3135.21|3133.85|3133.85|3135.21|3135.21|3132.45|3132.45|0
1582793100000|2020-02-27 08:45:00|3134|3134|3138.71|3138.71|3138.71|3138.71|3133.61|3133.61|0
1582793400000|2020-02-27 08:50:00|3138.89|3138.89|3145.49|3145.49|3146.63|3146.63|3138.89|3138.89|0
1582793700000|2020-02-27 08:55:00|3145.77|3145.77|3151.55|3151.55|3152.97|3152.97|3145.73|3145.73|0
1582794000000|2020-02-27 09:00:00|3151.37|3151.37|3157.41|3157.41|3157.7|3157.7|3149.08|3149.08|0
1582794300000|2020-02-27 09:05:00|3157.5|3157.5|3157.54|3157.54|3158.17|3158.17|3156.01|3156.01|0
1582794600000|2020-02-27 09:10:00|3157.36|3157.36|3157.72|3157.72|3158.36|3158.36|3155.4|3155.4|0
1582794900000|2020-02-27 09:15:00|3157.6|3157.6|3154.86|3154.86|3158.17|3158.17|3154.36|3154.36|0
1582795200000|2020-02-27 09:20:00|3154.89|3154.89|3157.45|3157.45|3157.45|3157.45|3152.84|3152.84|0
1582795500000|2020-02-27 09:25:00|3157.56|3157.56|3157.45|3157.45|3158.35|3158.35|3156.4|3156.4|0
1582795800000|2020-02-27 09:30:00|3157.36|3157.36|3160.95|3160.95|3162.17|3162.17|3157.33|3157.33|0
1582796100000|2020-02-27 09:35:00|3161.07|3161.07|3156.38|3156.38|3161.96|3161.96|3155.23|3155.23|0
1582796400000|2020-02-27 09:40:00|3156.26|3156.26|3158.13|3158.13|3160.3|3160.3|3156.26|3156.26|0
1582796700000|2020-02-27 09:45:00|3158.01|3158.01|3160.94|3160.94|3161.24|3161.24|3157.43|3157.43|0
1582797000000|2020-02-27 09:50:00|3160.75|3160.75|3157.1|3157.1|3160.82|3160.82|3156.92|3156.92|0
1582797300000|2020-02-27 09:55:00|3156.8|3156.8|3155.2|3155.2|3157.5|3157.5|3153.97|3153.97|0
1582797600000|2020-02-27 10:00:00|3155.02|3155.02|3154.82|3154.82|3157.2|3157.2|3154.38|3154.38|0
1582797900000|2020-02-27 10:05:00|3154.89|3154.89|3152.2|3152.2|3155.82|3155.82|3151.99|3151.99|0
1582798200000|2020-02-27 10:10:00|3152.32|3152.32|3147.03|3147.03|3152.86|3152.86|3144.62|3144.62|0
1582798500000|2020-02-27 10:15:00|3146.91|3146.91|3145.59|3145.59|3146.91|3146.91|3143.3|3143.3|0
1582798800000|2020-02-27 10:20:00|3145.7|3145.7|3142.89|3142.89|3145.77|3145.77|3142.89|3142.89|0
1582799100000|2020-02-27 10:25:00|3142.77|3142.77|3142.6|3142.6|3144.22|3144.22|3142.31|3142.31|0
1582799400000|2020-02-27 10:30:00|3142.72|3142.72|3145.94|3145.94|3146.06|3146.06|3142.72|3142.72|0
1582799700000|2020-02-27 10:35:00|3146.06|3146.06|3151.17|3151.17|3151.95|3151.95|3146.06|3146.06|0
1582800000000|2020-02-27 10:40:00|3151.05|3151.05|3149.33|3149.33|3151.05|3151.05|3149.3|3149.3|0
1582800300000|2020-02-27 10:45:00|3149.28|3149.28|3144.11|3144.11|3149.38|3149.38|3143.72|3143.72|0
1582800600000|2020-02-27 10:50:00|3144.02|3144.02|3141.45|3141.45|3144.88|3144.88|3141.32|3141.32|0
1582800900000|2020-02-27 10:55:00|3141.22|3141.22|3136.31|3136.31|3141.22|3141.22|3136.31|3136.31|0
1582801200000|2020-02-27 11:00:00|3136.22|3136.22|3133.16|3133.16|3136.31|3136.31|3133.12|3133.12|0
1582801500000|2020-02-27 11:05:00|3133.23|3133.23|3133.59|3133.59|3134.8|3134.8|3131.83|3131.83|0
1582801800000|2020-02-27 11:10:00|3133.53|3133.53|3135.79|3135.79|3136.08|3136.08|3133.53|3133.53|0
1582802100000|2020-02-27 11:15:00|3135.83|3135.83|3135.22|3135.22|3137.13|3137.13|3134.43|3134.43|0
1582802400000|2020-02-27 11:20:00|3135.02|3135.02|3134.09|3134.09|3135.02|3135.02|3132.43|3132.43|0
1582802700000|2020-02-27 11:25:00|3134.13|3134.13|3136.47|3136.47|3136.47|3136.47|3133.28|3133.28|0
1582803000000|2020-02-27 11:30:00|3136.7|3136.7|3135.47|3135.47|3137.2|3137.2|3134.99|3134.99|0
1582803300000|2020-02-27 11:35:00|3135.68|3135.68|3136.14|3136.14|3136.92|3136.92|3135.23|3135.23|0
1582803600000|2020-02-27 11:40:00|3136.47|3136.47|3136.52|3136.52|3136.61|3136.61|3135|3135|0
1582803900000|2020-02-27 11:45:00|3136.64|3136.64|3136.95|3136.95|3137.15|3137.15|3136.57|3136.57|0
1582804200000|2020-02-27 11:50:00|3136.81|3136.81|3140.06|3140.06|3140.06|3140.06|3136.81|3136.81|0
1582804500000|2020-02-27 11:55:00|3140.12|3140.12|3136.54|3136.54|3140.19|3140.19|3135.67|3135.67|0
1582804800000|2020-02-27 12:00:00|3136.82|3136.82|3135.65|3135.65|3137.49|3137.49|3135.35|3135.35|0
1582805100000|2020-02-27 12:05:00|3135.71|3135.71|3137.28|3137.28|3139.26|3139.26|3135.71|3135.71|0
1582805400000|2020-02-27 12:10:00|3137.19|3137.19|3136.23|3136.23|3137.9|3137.9|3136.05|3136.05|0
1582805700000|2020-02-27 12:15:00|3136.11|3136.11|3133.33|3133.33|3136.47|3136.47|3133.21|3133.21|0
1582806000000|2020-02-27 12:20:00|3133.44|3133.44|3127.89|3127.89|3133.88|3133.88|3127.86|3127.86|0
1582806300000|2020-02-27 12:25:00|3127.76|3127.76|3120.1|3120.1|3128.01|3128.01|3120.1|3120.1|0
1582806600000|2020-02-27 12:30:00|3119.99|3119.99|3119.83|3119.83|3120.36|3120.36|3116.99|3116.99|0
1582806900000|2020-02-27 12:35:00|3119.71|3119.71|3114.88|3114.88|3119.79|3119.79|3114.88|3114.88|0
1582807200000|2020-02-27 12:40:00|3114.81|3114.81|3114.01|3114.01|3115.97|3115.97|3114.01|3114.01|0
1582807500000|2020-02-27 12:45:00|3113.88|3113.88|3110.32|3110.32|3114.06|3114.06|3109.37|3109.37|0
1582807800000|2020-02-27 12:50:00|3110.44|3110.44|3111.38|3111.38|3113.54|3113.54|3110.32|3110.32|0
1582808100000|2020-02-27 12:55:00|3111.48|3111.48|3112.9|3112.9|3112.9|3112.9|3111.48|3111.48|0
1582808400000|2020-02-27 13:00:00|3112.76|3112.76|3114.07|3114.07|3114.36|3114.36|3111.58|3111.58|0
1582808700000|2020-02-27 13:05:00|3114.25|3114.25|3112.73|3112.73|3114.79|3114.79|3112.59|3112.59|0
1582809000000|2020-02-27 13:10:00|3112.82|3112.82|3104.09|3104.09|3113.23|3113.23|3104.09|3104.09|0
1582809300000|2020-02-27 13:15:00|3104.15|3104.15|3103.88|3103.88|3106.74|3106.74|3102.45|3102.45|0
1582809600000|2020-02-27 13:20:00|3104.08|3104.08|3103.4|3103.4|3104.2|3104.2|3102.06|3102.06|0
1582809900000|2020-02-27 13:25:00|3103.81|3103.81|3105.58|3105.58|3107.67|3107.67|3103.81|3103.81|0
1582810200000|2020-02-27 13:30:00|3105.49|3105.49|3101.89|3101.89|3105.99|3105.99|3101.89|3101.89|0
1582810500000|2020-02-27 13:35:00|3101.71|3101.71|3099.47|3099.47|3101.81|3101.81|3099.25|3099.25|0
1582810800000|2020-02-27 13:40:00|3099.4|3099.4|3103.34|3103.34|3103.34|3103.34|3098.85|3098.85|0
1582811100000|2020-02-27 13:45:00|3103.46|3103.46|3102.39|3102.39|3104.75|3104.75|3101.82|3101.82|0
1582811400000|2020-02-27 13:50:00|3102.3|3102.3|3102.13|3102.13|3102.62|3102.62|3100.68|3100.68|0
1582811700000|2020-02-27 13:55:00|3102.26|3102.26|3102.11|3102.11|3102.91|3102.91|3101.07|3101.07|0
1582812000000|2020-02-27 14:00:00|3102.08|3102.08|3099.81|3099.81|3102.08|3102.08|3099.54|3099.54|0
1582812300000|2020-02-27 14:05:00|3099.7|3099.7|3098.8|3098.8|3099.7|3099.7|3097.7|3097.7|0
1582812600000|2020-02-27 14:10:00|3098.72|3098.72|3095.57|3095.57|3098.79|3098.79|3093.57|3093.57|0
1582812900000|2020-02-27 14:15:00|3095.53|3095.53|3093.52|3093.52|3096.16|3096.16|3091.21|3091.21|0
1582813200000|2020-02-27 14:20:00|3093.66|3093.66|3091.58|3091.58|3095.11|3095.11|3091.58|3091.58|0
1582813500000|2020-02-27 14:25:00|3091.63|3091.63|3086.84|3086.84|3091.63|3091.63|3085.06|3085.06|0
1582813800000|2020-02-27 14:30:00|3086.7|3086.7|3084.44|3084.44|3088.79|3088.79|3082.9|3082.9|0
1582814100000|2020-02-27 14:35:00|3084.23|3084.23|3094.96|3094.96|3096.13|3096.13|3083.42|3083.42|0
1582814400000|2020-02-27 14:40:00|3095.05|3095.05|3090.77|3090.77|3097.05|3097.05|3090.77|3090.77|0
1582814700000|2020-02-27 14:45:00|3090.72|3090.72|3088.73|3088.73|3090.72|3090.72|3086.48|3086.48|0
1582815000000|2020-02-27 14:50:00|3088.61|3088.61|3087.48|3087.48|3090.55|3090.55|3087.48|3087.48|0
1582815300000|2020-02-27 14:55:00|3087.6|3087.6|3087.75|3087.75|3090.36|3090.36|3086.93|3086.93|0
1582815600000|2020-02-27 15:00:00|3087.66|3087.66|3085.32|3085.32|3089.85|3089.85|3084.74|3084.74|0
1582815900000|2020-02-27 15:05:00|3085.44|3085.44|3086.08|3086.08|3087.99|3087.99|3085.23|3085.23|0
1582816200000|2020-02-27 15:10:00|3085.99|3085.99|3080.65|3080.65|3086.58|3086.58|3080.53|3080.53|0
1582816500000|2020-02-27 15:15:00|3080.72|3080.72|3071.25|3071.25|3081.22|3081.22|3069.99|3069.99|0
1582816800000|2020-02-27 15:20:00|3071.38|3071.38|3064.1|3064.1|3072.28|3072.28|3064.01|3064.01|0
1582817100000|2020-02-27 15:25:00|3064.22|3064.22|3063.49|3063.49|3065.21|3065.21|3062.64|3062.64|0
1582817400000|2020-02-27 15:30:00|3063.46|3063.46|3049.96|3049.96|3063.49|3063.49|3049.96|3049.96|0
1582817700000|2020-02-27 15:35:00|3050.03|3050.03|3052.03|3052.03|3052.09|3052.09|3046.54|3046.54|0
1582818000000|2020-02-27 15:40:00|3051.97|3051.97|3045.51|3045.51|3053.02|3053.02|3045.51|3045.51|0
1582818300000|2020-02-27 15:45:00|3045.33|3045.33|3055.84|3055.84|3055.84|3055.84|3042.97|3042.97|0
1582818600000|2020-02-27 15:50:00|3056.02|3056.02|3060.49|3060.49|3064.64|3064.64|3056.02|3056.02|0
1582818900000|2020-02-27 15:55:00|3060.61|3060.61|3063.22|3063.22|3063.22|3063.22|3059.28|3059.28|0
1582819200000|2020-02-27 16:00:00|3063.39|3063.39|3070.75|3070.75|3072.33|3072.33|3063.39|3063.39|0
1582819500000|2020-02-27 16:05:00|3070.8|3070.8|3074.9|3074.9|3075.63|3075.63|3069.64|3069.64|0
1582819800000|2020-02-27 16:10:00|3074.94|3074.94|3070|3070|3075.06|3075.06|3067.54|3067.54|0
1582820100000|2020-02-27 16:15:00|3070.27|3070.27|3076.25|3076.25|3076.34|3076.34|3070.27|3070.27|0
1582820400000|2020-02-27 16:20:00|3076.12|3076.12|3071.96|3071.96|3076.95|3076.95|3071.96|3071.96|0
1582820700000|2020-02-27 16:25:00|3071.85|3071.85|3068.05|3068.05|3072.41|3072.41|3066.98|3066.98|0
1582877700000|2020-02-28 08:15:00|2968.7|2968.7|2977.27|2977.27|2979.78|2979.78|2966.84|2966.84|0
1582878000000|2020-02-28 08:20:00|2977.72|2977.72|2987.31|2987.31|2989.35|2989.35|2977.54|2977.54|0
1582878300000|2020-02-28 08:25:00|2986.76|2986.76|2972.51|2972.51|2987.12|2987.12|2972.16|2972.16|0
1582878600000|2020-02-28 08:30:00|2972.56|2972.56|2955.84|2955.84|2973.02|2973.02|2953.9|2953.9|0
1582878900000|2020-02-28 08:35:00|2956.08|2956.08|2960.67|2960.67|2964.87|2964.87|2954.46|2954.46|0
1582879200000|2020-02-28 08:40:00|2960.91|2960.91|2965.19|2965.19|2972.45|2972.45|2960.36|2960.36|0
1582879500000|2020-02-28 08:45:00|2965.14|2965.14|2951.42|2951.42|2965.14|2965.14|2951.42|2951.42|0
1582879800000|2020-02-28 08:50:00|2951.54|2951.54|2947.31|2947.31|2951.57|2951.57|2946.38|2946.38|0
1582880100000|2020-02-28 08:55:00|2947.12|2947.12|2948.87|2948.87|2949.61|2949.61|2945.32|2945.32|0
1582880400000|2020-02-28 09:00:00|2948.75|2948.75|2937.66|2937.66|2948.89|2948.89|2936.65|2936.65|0
1582880700000|2020-02-28 09:05:00|2937.79|2937.79|2935.2|2935.2|2941.16|2941.16|2935.2|2935.2|0
1582881000000|2020-02-28 09:10:00|2935.16|2935.16|2931|2931|2935.63|2935.63|2930.2|2930.2|0
1582881300000|2020-02-28 09:15:00|2931.2|2931.2|2934.98|2934.98|2938.01|2938.01|2931.2|2931.2|0
1582881600000|2020-02-28 09:20:00|2934.45|2934.45|2930.76|2930.76|2934.45|2934.45|2929.3|2929.3|0
1582881900000|2020-02-28 09:25:00|2930.88|2930.88|2924.59|2924.59|2930.88|2930.88|2924.21|2924.21|0
1582882200000|2020-02-28 09:30:00|2924.73|2924.73|2926.98|2926.98|2927.55|2927.55|2922.23|2922.23|0
1582882500000|2020-02-28 09:35:00|2926.9|2926.9|2929.19|2929.19|2929.19|2929.19|2920.3|2920.3|0
1582882800000|2020-02-28 09:40:00|2929.25|2929.25|2945.49|2945.49|2946.61|2946.61|2929.25|2929.25|0
1582883100000|2020-02-28 09:45:00|2945.45|2945.45|2951.14|2951.14|2953.56|2953.56|2944.83|2944.83|0
1582883400000|2020-02-28 09:50:00|2951.32|2951.32|2948.18|2948.18|2952.18|2952.18|2947.18|2947.18|0
1582883700000|2020-02-28 09:55:00|2948.24|2948.24|2953.18|2953.18|2954.31|2954.31|2945.88|2945.88|0
1582884000000|2020-02-28 10:00:00|2953.07|2953.07|2948.59|2948.59|2953.51|2953.51|2944.36|2944.36|0
1582884300000|2020-02-28 10:05:00|2948.7|2948.7|2948.89|2948.89|2951.61|2951.61|2946.78|2946.78|0
1582884600000|2020-02-28 10:10:00|2948.71|2948.71|2951.3|2951.3|2951.63|2951.63|2947.05|2947.05|0
1582884900000|2020-02-28 10:15:00|2951.22|2951.22|2962.01|2962.01|2962.14|2962.14|2951.22|2951.22|0
1582885200000|2020-02-28 10:20:00|2961.91|2961.91|2973.31|2973.31|2973.31|2973.31|2961.37|2961.37|0
1582885500000|2020-02-28 10:25:00|2973.46|2973.46|2974.09|2974.09|2977.5|2977.5|2973.46|2973.46|0
1582885800000|2020-02-28 10:30:00|2973.95|2973.95|2972.94|2972.94|2974.02|2974.02|2970.53|2970.53|0
1582886100000|2020-02-28 10:35:00|2972.99|2972.99|2977.9|2977.9|2978.87|2978.87|2972.99|2972.99|0
1582886400000|2020-02-28 10:40:00|2978.01|2978.01|2983.48|2983.48|2983.87|2983.87|2976.94|2976.94|0
1582886700000|2020-02-28 10:45:00|2983.36|2983.36|2981.88|2981.88|2984.52|2984.52|2981.5|2981.5|0
1582887000000|2020-02-28 10:50:00|2981.93|2981.93|2985.19|2985.19|2986.87|2986.87|2981.32|2981.32|0
1582887300000|2020-02-28 10:55:00|2985.24|2985.24|2986.43|2986.43|2988.03|2988.03|2985|2985|0
1582887600000|2020-02-28 11:00:00|2986.28|2986.28|2986.13|2986.13|2986.76|2986.76|2983.98|2983.98|0
1582887900000|2020-02-28 11:05:00|2985.91|2985.91|2988.76|2988.76|2989.21|2989.21|2984.05|2984.05|0
1582888200000|2020-02-28 11:10:00|2988.64|2988.64|2986.39|2986.39|2989.85|2989.85|2985.51|2985.51|0
1582888500000|2020-02-28 11:15:00|2986.43|2986.43|2986.13|2986.13|2988.32|2988.32|2985.76|2985.76|0
1582888800000|2020-02-28 11:20:00|2985.99|2985.99|2986.16|2986.16|2987.24|2987.24|2985.83|2985.83|0
1582889100000|2020-02-28 11:25:00|2986.27|2986.27|2986.23|2986.23|2991.56|2991.56|2985.67|2985.67|0
1582889400000|2020-02-28 11:30:00|2986.5|2986.5|2987.34|2987.34|2988.47|2988.47|2985.3|2985.3|0
1582889700000|2020-02-28 11:35:00|2987.17|2987.17|2988.65|2988.65|2988.88|2988.88|2985.46|2985.46|0
1582890000000|2020-02-28 11:40:00|2988.71|2988.71|2984.67|2984.67|2989.01|2989.01|2984.31|2984.31|0
1582890300000|2020-02-28 11:45:00|2984.59|2984.59|2982.73|2982.73|2985.64|2985.64|2982.26|2982.26|0
1582890600000|2020-02-28 11:50:00|2982.79|2982.79|2998.42|2998.42|2998.51|2998.51|2982.79|2982.79|0
1582890900000|2020-02-28 11:55:00|2998.74|2998.74|2994.81|2994.81|2998.79|2998.79|2994.28|2994.28|0
1582891200000|2020-02-28 12:00:00|2994.47|2994.47|2989.8|2989.8|2995.01|2995.01|2989.51|2989.51|0
1582891500000|2020-02-28 12:05:00|2989.62|2989.62|2980.43|2980.43|2989.65|2989.65|2980.37|2980.37|0
1582891800000|2020-02-28 12:10:00|2980.33|2980.33|2983.04|2983.04|2983.31|2983.31|2979|2979|0
1582892100000|2020-02-28 12:15:00|2982.99|2982.99|2990.22|2990.22|2990.22|2990.22|2981.13|2981.13|0
1582892400000|2020-02-28 12:20:00|2990.39|2990.39|2993.74|2993.74|2994.61|2994.61|2990.39|2990.39|0
1582892700000|2020-02-28 12:25:00|2993.88|2993.88|2991.08|2991.08|2994.91|2994.91|2990.16|2990.16|0
1582893000000|2020-02-28 12:30:00|2991.35|2991.35|2983.69|2983.69|2992.78|2992.78|2983.69|2983.69|0
1582893300000|2020-02-28 12:35:00|2983.56|2983.56|2983.07|2983.07|2984.74|2984.74|2980.97|2980.97|0
1582893600000|2020-02-28 12:40:00|2983.01|2983.01|2987.7|2987.7|2987.7|2987.7|2982.59|2982.59|0
1582893900000|2020-02-28 12:45:00|2987.84|2987.84|2993.75|2993.75|2994.22|2994.22|2985.96|2985.96|0
1582894200000|2020-02-28 12:50:00|2994|2994|2987.27|2987.27|2995.18|2995.18|2987.27|2987.27|0
1582894500000|2020-02-28 12:55:00|2986.99|2986.99|2983.87|2983.87|2987.56|2987.56|2982.77|2982.77|0
1582894800000|2020-02-28 13:00:00|2984.05|2984.05|2982.09|2982.09|2984.05|2984.05|2980.82|2980.82|0
1582895100000|2020-02-28 13:05:00|2982.14|2982.14|2986.01|2986.01|2986.09|2986.09|2980.79|2980.79|0
1582895400000|2020-02-28 13:10:00|2986.15|2986.15|2994.08|2994.08|2994.12|2994.12|2985.74|2985.74|0
1582895700000|2020-02-28 13:15:00|2993.82|2993.82|2995.23|2995.23|2998.95|2998.95|2993.27|2993.27|0
1582896000000|2020-02-28 13:20:00|2995.09|2995.09|2998.65|2998.65|2998.65|2998.65|2995.09|2995.09|0
1582896300000|2020-02-28 13:25:00|2998.96|2998.96|2999.51|2999.51|2999.73|2999.73|2996.44|2996.44|0
1582896600000|2020-02-28 13:30:00|2999.24|2999.24|2996.23|2996.23|2999.43|2999.43|2992.05|2992.05|0
1582896900000|2020-02-28 13:35:00|2996.32|2996.32|2997.54|2997.54|2998.72|2998.72|2996.32|2996.32|0
1582897200000|2020-02-28 13:40:00|2997.31|2997.31|2990.75|2990.75|2997.31|2997.31|2989.5|2989.5|0
1582897500000|2020-02-28 13:45:00|2990.81|2990.81|2987.23|2987.23|2991.39|2991.39|2987.23|2987.23|0
1582897800000|2020-02-28 13:50:00|2987.09|2987.09|2983.76|2983.76|2987.7|2987.7|2983.14|2983.14|0
1582898100000|2020-02-28 13:55:00|2983.82|2983.82|2982.45|2982.45|2986.52|2986.52|2982.4|2982.4|0
1582898400000|2020-02-28 14:00:00|2982.73|2982.73|2983.35|2983.35|2984.69|2984.69|2979.7|2979.7|0
1582898700000|2020-02-28 14:05:00|2983.07|2983.07|2981.09|2981.09|2986.5|2986.5|2980.72|2980.72|0
1582899000000|2020-02-28 14:10:00|2981.38|2981.38|2974.87|2974.87|2981.5|2981.5|2974.42|2974.42|0
1582899300000|2020-02-28 14:15:00|2974.77|2974.77|2963.67|2963.67|2974.77|2974.77|2963.67|2963.67|0
1582899600000|2020-02-28 14:20:00|2963.95|2963.95|2973.52|2973.52|2974.09|2974.09|2963.66|2963.66|0
1582899900000|2020-02-28 14:25:00|2973.41|2973.41|2970.78|2970.78|2973.64|2973.64|2969.12|2969.12|0
1582900200000|2020-02-28 14:30:00|2970.83|2970.83|2980.17|2980.17|2982.15|2982.15|2967.8|2967.8|0
1582900500000|2020-02-28 14:35:00|2979.93|2979.93|2978.64|2978.64|2983.28|2983.28|2977.18|2977.18|0
1582900800000|2020-02-28 14:40:00|2978.8|2978.8|2968.5|2968.5|2979.08|2979.08|2968.5|2968.5|0
1582901100000|2020-02-28 14:45:00|2968.26|2968.26|2955.45|2955.45|2968.26|2968.26|2955.24|2955.24|0
1582901400000|2020-02-28 14:50:00|2955.36|2955.36|2955.02|2955.02|2958.02|2958.02|2952.37|2952.37|0
1582901700000|2020-02-28 14:55:00|2954.25|2954.25|2945.48|2945.48|2954.6|2954.6|2944.14|2944.14|0
1582902000000|2020-02-28 15:00:00|2945.39|2945.39|2937.5|2937.5|2945.39|2945.39|2937.27|2937.27|0
1582902300000|2020-02-28 15:05:00|2937.44|2937.44|2941.62|2941.62|2946.3|2946.3|2937.28|2937.28|0
1582902600000|2020-02-28 15:10:00|2941.58|2941.58|2938.33|2938.33|2941.58|2941.58|2935.52|2935.52|0
1582902900000|2020-02-28 15:15:00|2937.66|2937.66|2942.73|2942.73|2945.88|2945.88|2935.95|2935.95|0
1582903200000|2020-02-28 15:20:00|2942.91|2942.91|2935.35|2935.35|2943.47|2943.47|2934.4|2934.4|0
1582903500000|2020-02-28 15:25:00|2935.44|2935.44|2933.91|2933.91|2943.17|2943.17|2933.81|2933.81|0
1582903800000|2020-02-28 15:30:00|2933.97|2933.97|2941.31|2941.31|2941.31|2941.31|2931.16|2931.16|0
1582904100000|2020-02-28 15:35:00|2941.44|2941.44|2948.13|2948.13|2948.6|2948.6|2941.44|2941.44|0
1582904400000|2020-02-28 15:40:00|2948.22|2948.22|2949.71|2949.71|2953.69|2953.69|2945.51|2945.51|0
1582904700000|2020-02-28 15:45:00|2949.67|2949.67|2953.61|2953.61|2953.61|2953.61|2948.79|2948.79|0
1582905000000|2020-02-28 15:50:00|2953.73|2953.73|2962.94|2962.94|2964.58|2964.58|2953.73|2953.73|0
1582905300000|2020-02-28 15:55:00|2962.66|2962.66|2960.27|2960.27|2964.03|2964.03|2953.96|2953.96|0
1582905600000|2020-02-28 16:00:00|2959.86|2959.86|2958.36|2958.36|2963.04|2963.04|2958.36|2958.36|0
1582905900000|2020-02-28 16:05:00|2958.27|2958.27|2960.67|2960.67|2961.04|2961.04|2957.07|2957.07|0
1582906200000|2020-02-28 16:10:00|2960.61|2960.61|2970.37|2970.37|2970.69|2970.69|2960.22|2960.22|0
1582906500000|2020-02-28 16:15:00|2970.31|2970.31|2977.27|2977.27|2978.3|2978.3|2969.75|2969.75|0
1582906800000|2020-02-28 16:20:00|2977.21|2977.21|2972.05|2972.05|2979.03|2979.03|2971.09|2971.09|0
1582907100000|2020-02-28 16:25:00|2972.18|2972.18|2976.24|2976.24|2976.29|2976.29|2969.1|2969.1|0
1583136900000|2020-03-02 08:15:00|3033.99|3033.99|3030.58|3030.58|3040.96|3040.96|3029.97|3029.97|0
1583137200000|2020-03-02 08:20:00|3030.48|3030.48|3026.41|3026.41|3035.89|3035.89|3026.41|3026.41|0
1583137500000|2020-03-02 08:25:00|3026.52|3026.52|3015.7|3015.7|3027.2|3027.2|3015.7|3015.7|0
1583137800000|2020-03-02 08:30:00|3015.56|3015.56|3029.4|3029.4|3029.63|3029.63|3012.81|3012.81|0
1583138100000|2020-03-02 08:35:00|3029.16|3029.16|3024.34|3024.34|3032.39|3032.39|3021.6|3021.6|0
1583138400000|2020-03-02 08:40:00|3024.2|3024.2|3024.38|3024.38|3029.93|3029.93|3022.49|3022.49|0
1583138700000|2020-03-02 08:45:00|3024.29|3024.29|3023.82|3023.82|3025.66|3025.66|3020.64|3020.64|0
1583139000000|2020-03-02 08:50:00|3023.76|3023.76|3014.83|3014.83|3023.98|3023.98|3014.39|3014.39|0
1583139300000|2020-03-02 08:55:00|3014.92|3014.92|3006.83|3006.83|3015.36|3015.36|3006.83|3006.83|0
1583139600000|2020-03-02 09:00:00|3006.73|3006.73|3009.9|3009.9|3010.03|3010.03|3006.69|3006.69|0
1583139900000|2020-03-02 09:05:00|3009.64|3009.64|3000.35|3000.35|3012.08|3012.08|3000.35|3000.35|0
1583140200000|2020-03-02 09:10:00|3000.08|3000.08|2994.07|2994.07|3000.51|3000.51|2993.4|2993.4|0
1583140500000|2020-03-02 09:15:00|2994.02|2994.02|2991.36|2991.36|2994.02|2994.02|2989.36|2989.36|0
1583140800000|2020-03-02 09:20:00|2991.66|2991.66|3010.61|3010.61|3010.76|3010.76|2991.66|2991.66|0
1583141100000|2020-03-02 09:25:00|3010.76|3010.76|3007.59|3007.59|3012.37|3012.37|3007.5|3007.5|0
1583141400000|2020-03-02 09:30:00|3006.87|3006.87|2996.14|2996.14|3008.75|3008.75|2996.14|2996.14|0
1583141700000|2020-03-02 09:35:00|2996.04|2996.04|2989.2|2989.2|2996.04|2996.04|2989.2|2989.2|0
1583142000000|2020-03-02 09:40:00|2988.76|2988.76|2978.82|2978.82|2988.76|2988.76|2978.1|2978.1|0
1583142300000|2020-03-02 09:45:00|2978.96|2978.96|2977.66|2977.66|2979.92|2979.92|2976.66|2976.66|0
1583142600000|2020-03-02 09:50:00|2977.75|2977.75|2975.67|2975.67|2980.78|2980.78|2975.63|2975.63|0
1583142900000|2020-03-02 09:55:00|2975.4|2975.4|2980.57|2980.57|2980.63|2980.63|2971.89|2971.89|0
1583143200000|2020-03-02 10:00:00|2980.48|2980.48|2974.11|2974.11|2980.55|2980.55|2974.05|2974.05|0
1583143500000|2020-03-02 10:05:00|2974.07|2974.07|2975.08|2975.08|2975.41|2975.41|2970.64|2970.64|0
1583143800000|2020-03-02 10:10:00|2975.35|2975.35|2970.97|2970.97|2975.46|2975.46|2970.97|2970.97|0
1583144100000|2020-03-02 10:15:00|2970.99|2970.99|2979.02|2979.02|2980.11|2980.11|2969.63|2969.63|0
1583144400000|2020-03-02 10:20:00|2978.79|2978.79|2972.77|2972.77|2978.85|2978.85|2972.73|2972.73|0
1583144700000|2020-03-02 10:25:00|2972.49|2972.49|2978.84|2978.84|2978.84|2978.84|2971.32|2971.32|0
1583145000000|2020-03-02 10:30:00|2978.78|2978.78|2977.56|2977.56|2981.79|2981.79|2977.47|2977.47|0
1583145300000|2020-03-02 10:35:00|2977.38|2977.38|2969.97|2969.97|2977.38|2977.38|2969.97|2969.97|0
1583145600000|2020-03-02 10:40:00|2970.07|2970.07|2968.23|2968.23|2970.24|2970.24|2967.22|2967.22|0
1583145900000|2020-03-02 10:45:00|2968.29|2968.29|2966.42|2966.42|2970.24|2970.24|2966.42|2966.42|0
1583146200000|2020-03-02 10:50:00|2966.54|2966.54|2966.05|2966.05|2966.71|2966.71|2963.49|2963.49|0
1583146500000|2020-03-02 10:55:00|2965.88|2965.88|2959.95|2959.95|2965.88|2965.88|2959.95|2959.95|0
1583146800000|2020-03-02 11:00:00|2959.83|2959.83|2959.22|2959.22|2962.16|2962.16|2959.02|2959.02|0
1583147100000|2020-03-02 11:05:00|2959.11|2959.11|2956.76|2956.76|2959.54|2959.54|2956.76|2956.76|0
1583147400000|2020-03-02 11:10:00|2956.71|2956.71|2952.19|2952.19|2956.71|2956.71|2952.19|2952.19|0
1583147700000|2020-03-02 11:15:00|2952.24|2952.24|2957.64|2957.64|2957.64|2957.64|2951.82|2951.82|0
1583148000000|2020-03-02 11:20:00|2957.77|2957.77|2953.81|2953.81|2959.03|2959.03|2952.09|2952.09|0
1583148300000|2020-03-02 11:25:00|2953.78|2953.78|2951.6|2951.6|2953.78|2953.78|2951.57|2951.57|0
1583148600000|2020-03-02 11:30:00|2951.66|2951.66|2946.86|2946.86|2952.46|2952.46|2946.64|2946.64|0
1583148900000|2020-03-02 11:35:00|2946.74|2946.74|2944.51|2944.51|2946.74|2946.74|2944.03|2944.03|0
1583149200000|2020-03-02 11:40:00|2944.45|2944.45|2935.14|2935.14|2944.45|2944.45|2935.03|2935.03|0
1583149500000|2020-03-02 11:45:00|2935.04|2935.04|2942.14|2942.14|2942.78|2942.78|2934.66|2934.66|0
1583149800000|2020-03-02 11:50:00|2942.21|2942.21|2935.19|2935.19|2942.21|2942.21|2934.49|2934.49|0
1583150100000|2020-03-02 11:55:00|2935.12|2935.12|2924.65|2924.65|2935.25|2935.25|2921.98|2921.98|0
1583150400000|2020-03-02 12:00:00|2924.29|2924.29|2931.63|2931.63|2934.17|2934.17|2924.29|2924.29|0
1583150700000|2020-03-02 12:05:00|2931.81|2931.81|2944.13|2944.13|2944.66|2944.66|2931.81|2931.81|0
1583151000000|2020-03-02 12:10:00|2943.91|2943.91|2930.96|2930.96|2943.91|2943.91|2930.96|2930.96|0
1583151300000|2020-03-02 12:15:00|2930.88|2930.88|2928.51|2928.51|2934.19|2934.19|2928.33|2928.33|0
1583151600000|2020-03-02 12:20:00|2928.72|2928.72|2929.87|2929.87|2930.96|2930.96|2928.09|2928.09|0
1583151900000|2020-03-02 12:25:00|2929.95|2929.95|2939.69|2939.69|2939.69|2939.69|2929.19|2929.19|0
1583152200000|2020-03-02 12:30:00|2939.87|2939.87|2932.78|2932.78|2940|2940|2932.78|2932.78|0
1583152500000|2020-03-02 12:35:00|2932.71|2932.71|2929.77|2929.77|2933.44|2933.44|2929.24|2929.24|0
1583152800000|2020-03-02 12:40:00|2929.62|2929.62|2929.49|2929.49|2932.26|2932.26|2929.13|2929.13|0
1583153100000|2020-03-02 12:45:00|2929.43|2929.43|2930.99|2930.99|2933.43|2933.43|2928.95|2928.95|0
1583153400000|2020-03-02 12:50:00|2931.12|2931.12|2933.6|2933.6|2934.33|2934.33|2930.98|2930.98|0
1583153700000|2020-03-02 12:55:00|2933.63|2933.63|2947.95|2947.95|2948.81|2948.81|2933.63|2933.63|0
1583154000000|2020-03-02 13:00:00|2948.77|2948.77|2946.3|2946.3|2948.77|2948.77|2943.84|2943.84|0
1583154300000|2020-03-02 13:05:00|2946.48|2946.48|2944.05|2944.05|2947.21|2947.21|2943.26|2943.26|0
1583154600000|2020-03-02 13:10:00|2944|2944|2946.56|2946.56|2946.77|2946.77|2943.16|2943.16|0
1583154900000|2020-03-02 13:15:00|2946.53|2946.53|2950.39|2950.39|2952.02|2952.02|2946.53|2946.53|0
1583155200000|2020-03-02 13:20:00|2950.57|2950.57|2945.88|2945.88|2950.57|2950.57|2944.01|2944.01|0
1583155500000|2020-03-02 13:25:00|2945.64|2945.64|2947.43|2947.43|2947.43|2947.43|2942.12|2942.12|0
1583155800000|2020-03-02 13:30:00|2947.65|2947.65|2947.85|2947.85|2947.85|2947.85|2945.25|2945.25|0
1583156100000|2020-03-02 13:35:00|2948.42|2948.42|2947.3|2947.3|2949.26|2949.26|2945.37|2945.37|0
1583156400000|2020-03-02 13:40:00|2946.63|2946.63|2942.87|2942.87|2949.87|2949.87|2942.77|2942.77|0
1583156700000|2020-03-02 13:45:00|2942.9|2942.9|2947.36|2947.36|2947.36|2947.36|2942.81|2942.81|0
1583157000000|2020-03-02 13:50:00|2947.43|2947.43|2956.29|2956.29|2956.29|2956.29|2947.43|2947.43|0
1583157300000|2020-03-02 13:55:00|2956.38|2956.38|2968.71|2968.71|2969.07|2969.07|2956.38|2956.38|0
1583157600000|2020-03-02 14:00:00|2968.65|2968.65|2971.6|2971.6|2972.47|2972.47|2968.36|2968.36|0
1583157900000|2020-03-02 14:05:00|2971.51|2971.51|2969.39|2969.39|2971.6|2971.6|2967.37|2967.37|0
1583158200000|2020-03-02 14:10:00|2969.43|2969.43|2965.45|2965.45|2969.56|2969.56|2964.84|2964.84|0
1583158500000|2020-03-02 14:15:00|2965.27|2965.27|2963.35|2963.35|2965.27|2965.27|2960.95|2960.95|0
1583158800000|2020-03-02 14:20:00|2963.41|2963.41|2962.81|2962.81|2963.61|2963.61|2960.68|2960.68|0
1583159100000|2020-03-02 14:25:00|2962.68|2962.68|2963.57|2963.57|2966.49|2966.49|2962.68|2962.68|0
1583159400000|2020-03-02 14:30:00|2963.68|2963.68|2960.85|2960.85|2967.51|2967.51|2960.22|2960.22|0
1583159700000|2020-03-02 14:35:00|2960.4|2960.4|2958.33|2958.33|2962.37|2962.37|2957.31|2957.31|0
1583160000000|2020-03-02 14:40:00|2958.26|2958.26|2961.13|2961.13|2963.87|2963.87|2957.49|2957.49|0
1583160300000|2020-03-02 14:45:00|2961.06|2961.06|2968.02|2968.02|2970.07|2970.07|2960.94|2960.94|0
1583160600000|2020-03-02 14:50:00|2967.84|2967.84|2965.89|2965.89|2967.84|2967.84|2960.26|2960.26|0
1583160900000|2020-03-02 14:55:00|2965.95|2965.95|2956.14|2956.14|2965.98|2965.98|2956.14|2956.14|0
1583161200000|2020-03-02 15:00:00|2955.76|2955.76|2950.39|2950.39|2956.94|2956.94|2947.7|2947.7|0
1583161500000|2020-03-02 15:05:00|2950.27|2950.27|2953.11|2953.11|2955.14|2955.14|2948.28|2948.28|0
1583161800000|2020-03-02 15:10:00|2953.29|2953.29|2959.55|2959.55|2959.55|2959.55|2953.29|2953.29|0
1583162100000|2020-03-02 15:15:00|2959.79|2959.79|2951.64|2951.64|2960.16|2960.16|2948.31|2948.31|0
1583162400000|2020-03-02 15:20:00|2951.55|2951.55|2945.92|2945.92|2951.55|2951.55|2943.55|2943.55|0
1583162700000|2020-03-02 15:25:00|2946.19|2946.19|2950.13|2950.13|2951.98|2951.98|2945.89|2945.89|0
1583163000000|2020-03-02 15:30:00|2950.4|2950.4|2949.51|2949.51|2952.1|2952.1|2944.62|2944.62|0
1583163300000|2020-03-02 15:35:00|2949.39|2949.39|2958.33|2958.33|2958.47|2958.47|2949.13|2949.13|0
1583163600000|2020-03-02 15:40:00|2958.59|2958.59|2966.64|2966.64|2966.64|2966.64|2958.14|2958.14|0
1583163900000|2020-03-02 15:45:00|2966.44|2966.44|2975.1|2975.1|2975.35|2975.35|2966.33|2966.33|0
1583164200000|2020-03-02 15:50:00|2975.01|2975.01|2973.21|2973.21|2977.24|2977.24|2973.21|2973.21|0
1583164500000|2020-03-02 15:55:00|2973.23|2973.23|2967.05|2967.05|2974.32|2974.32|2967.05|2967.05|0
1583164800000|2020-03-02 16:00:00|2967.27|2967.27|2971.82|2971.82|2971.82|2971.82|2967|2967|0
1583165100000|2020-03-02 16:05:00|2971.73|2971.73|2963.75|2963.75|2971.73|2971.73|2963.74|2963.74|0
1583165400000|2020-03-02 16:10:00|2963.63|2963.63|2976|2976|2976|2976|2963.55|2963.55|0
1583165700000|2020-03-02 16:15:00|2975.88|2975.88|2973.86|2973.86|2978.43|2978.43|2973.27|2973.27|0
1583166000000|2020-03-02 16:20:00|2973.92|2973.92|2972.08|2972.08|2975.23|2975.23|2972.08|2972.08|0
1583166300000|2020-03-02 16:25:00|2971.95|2971.95|2970.63|2970.63|2973.34|2973.34|2968.95|2968.95|0
1583223300000|2020-03-03 08:15:00|3031.91|3031.91|3047.54|3047.54|3047.66|3047.66|3031.46|3031.46|0
1583223600000|2020-03-03 08:20:00|3047.77|3047.77|3052.64|3052.64|3052.93|3052.93|3045.06|3045.06|0
1583223900000|2020-03-03 08:25:00|3052.7|3052.7|3047.44|3047.44|3055.03|3055.03|3045.1|3045.1|0
1583224200000|2020-03-03 08:30:00|3047.8|3047.8|3057.87|3057.87|3058.25|3058.25|3047.8|3047.8|0
1583224500000|2020-03-03 08:35:00|3057.99|3057.99|3061.02|3061.02|3063.62|3063.62|3056.87|3056.87|0
1583224800000|2020-03-03 08:40:00|3061.06|3061.06|3056.21|3056.21|3065.8|3065.8|3056.12|3056.12|0
1583225100000|2020-03-03 08:45:00|3056.39|3056.39|3060.03|3060.03|3060.96|3060.96|3055.45|3055.45|0
1583225400000|2020-03-03 08:50:00|3060.15|3060.15|3054.24|3054.24|3061.25|3061.25|3054.24|3054.24|0
1583225700000|2020-03-03 08:55:00|3054.28|3054.28|3058.71|3058.71|3059.33|3059.33|3053.94|3053.94|0
1583226000000|2020-03-03 09:00:00|3058.77|3058.77|3057.92|3057.92|3059.46|3059.46|3057.01|3057.01|0
1583226300000|2020-03-03 09:05:00|3058.11|3058.11|3062.03|3062.03|3062.03|3062.03|3057.87|3057.87|0
1583226600000|2020-03-03 09:10:00|3061.9|3061.9|3062.37|3062.37|3063.15|3063.15|3056.42|3056.42|0
1583226900000|2020-03-03 09:15:00|3062.46|3062.46|3065.61|3065.61|3065.97|3065.97|3062.37|3062.37|0
1583227200000|2020-03-03 09:20:00|3065.73|3065.73|3058.79|3058.79|3067.77|3067.77|3058.7|3058.7|0
1583227500000|2020-03-03 09:25:00|3058.69|3058.69|3062.51|3062.51|3062.89|3062.89|3057.74|3057.74|0
1583227800000|2020-03-03 09:30:00|3062.37|3062.37|3067.85|3067.85|3069.02|3069.02|3062.09|3062.09|0
1583228100000|2020-03-03 09:35:00|3067.73|3067.73|3071.11|3071.11|3072.7|3072.7|3066.84|3066.84|0
1583228400000|2020-03-03 09:40:00|3070.4|3070.4|3075.29|3075.29|3075.48|3075.48|3070.04|3070.04|0
1583228700000|2020-03-03 09:45:00|3075.2|3075.2|3076.45|3076.45|3076.45|3076.45|3072.64|3072.64|0
1583229000000|2020-03-03 09:50:00|3076.49|3076.49|3072.83|3072.83|3078.52|3078.52|3072.59|3072.59|0
1583229300000|2020-03-03 09:55:00|3072.76|3072.76|3073.37|3073.37|3073.37|3073.37|3071.43|3071.43|0
1583229600000|2020-03-03 10:00:00|3073.4|3073.4|3073.4|3073.4|3075.65|3075.65|3072.88|3072.88|0
1583229900000|2020-03-03 10:05:00|3073.27|3073.27|3067.85|3067.85|3073.27|3073.27|3067.16|3067.16|0
1583230200000|2020-03-03 10:10:00|3067.96|3067.96|3065.44|3065.44|3069.3|3069.3|3065.05|3065.05|0
1583230500000|2020-03-03 10:15:00|3065.54|3065.54|3065.01|3065.01|3066.72|3066.72|3064.95|3064.95|0
1583230800000|2020-03-03 10:20:00|3064.92|3064.92|3059.93|3059.93|3064.92|3064.92|3058.94|3058.94|0
1583231100000|2020-03-03 10:25:00|3060.17|3060.17|3060.7|3060.7|3061.68|3061.68|3058.01|3058.01|0
1583231400000|2020-03-03 10:30:00|3060.88|3060.88|3060.27|3060.27|3061.28|3061.28|3059.83|3059.83|0
1583231700000|2020-03-03 10:35:00|3060.15|3060.15|3067.82|3067.82|3067.82|3067.82|3059.15|3059.15|0
1583232000000|2020-03-03 10:40:00|3067.88|3067.88|3065.9|3065.9|3070.18|3070.18|3065.78|3065.78|0
1583232300000|2020-03-03 10:45:00|3065.85|3065.85|3067.62|3067.62|3068.25|3068.25|3065.42|3065.42|0
1583232600000|2020-03-03 10:50:00|3067.49|3067.49|3067.92|3067.92|3067.94|3067.94|3066.53|3066.53|0
1583232900000|2020-03-03 10:55:00|3067.81|3067.81|3069.23|3069.23|3069.23|3069.23|3066.15|3066.15|0
1583233200000|2020-03-03 11:00:00|3069.29|3069.29|3065.05|3065.05|3069.38|3069.38|3062.82|3062.82|0
1583233500000|2020-03-03 11:05:00|3065.13|3065.13|3060.05|3060.05|3065.8|3065.8|3059.51|3059.51|0
1583233800000|2020-03-03 11:10:00|3059.91|3059.91|3059.28|3059.28|3059.91|3059.91|3055.87|3055.87|0
1583234100000|2020-03-03 11:15:00|3059.39|3059.39|3062.46|3062.46|3062.78|3062.78|3058.95|3058.95|0
1583234400000|2020-03-03 11:20:00|3062.31|3062.31|3058.67|3058.67|3062.39|3062.39|3058.57|3058.57|0
1583234700000|2020-03-03 11:25:00|3057.85|3057.85|3053.15|3053.15|3057.85|3057.85|3052.78|3052.78|0
1583235000000|2020-03-03 11:30:00|3053.28|3053.28|3054.07|3054.07|3054.34|3054.34|3053.2|3053.2|0
1583235300000|2020-03-03 11:35:00|3054.2|3054.2|3058.14|3058.14|3058.35|3058.35|3054.03|3054.03|0
1583235600000|2020-03-03 11:40:00|3058.05|3058.05|3057.62|3057.62|3058.55|3058.55|3056.51|3056.51|0
1583235900000|2020-03-03 11:45:00|3057.51|3057.51|3057.1|3057.1|3058.18|3058.18|3057.1|3057.1|0
1583236200000|2020-03-03 11:50:00|3057.04|3057.04|3058.7|3058.7|3058.86|3058.86|3056.96|3056.96|0
1583236500000|2020-03-03 11:55:00|3058.98|3058.98|3060.03|3060.03|3061.3|3061.3|3058.98|3058.98|0
1583236800000|2020-03-03 12:00:00|3059.78|3059.78|3059.33|3059.33|3060.15|3060.15|3057.47|3057.47|0
1583237100000|2020-03-03 12:05:00|3059.24|3059.24|3062.06|3062.06|3062.06|3062.06|3057.03|3057.03|0
1583237400000|2020-03-03 12:10:00|3062.11|3062.11|3069.34|3069.34|3069.34|3069.34|3061.96|3061.96|0
1583237700000|2020-03-03 12:15:00|3069.48|3069.48|3069|3069|3069.9|3069.9|3068.96|3068.96|0
1583238000000|2020-03-03 12:20:00|3069.11|3069.11|3064.68|3064.68|3069.11|3069.11|3063.85|3063.85|0
1583238300000|2020-03-03 12:25:00|3064.61|3064.61|3063.74|3063.74|3064.79|3064.79|3061.92|3061.92|0
1583238600000|2020-03-03 12:30:00|3063.8|3063.8|3066.52|3066.52|3066.99|3066.99|3063.8|3063.8|0
1583238900000|2020-03-03 12:35:00|3066.59|3066.59|3052.36|3052.36|3066.59|3066.59|3052.08|3052.08|0
1583239200000|2020-03-03 12:40:00|3052.47|3052.47|3051.27|3051.27|3055.92|3055.92|3050.96|3050.96|0
1583239500000|2020-03-03 12:45:00|3051|3051|3048.05|3048.05|3051|3051|3045.27|3045.27|0
1583239800000|2020-03-03 12:50:00|3048.16|3048.16|3046.47|3046.47|3049.53|3049.53|3045.35|3045.35|0
1583240100000|2020-03-03 12:55:00|3046.44|3046.44|3054.55|3054.55|3055.21|3055.21|3043.46|3043.46|0
1583240400000|2020-03-03 13:00:00|3054.52|3054.52|3051.23|3051.23|3054.52|3054.52|3051.08|3051.08|0
1583240700000|2020-03-03 13:05:00|3051.37|3051.37|3050.46|3050.46|3051.37|3051.37|3048.32|3048.32|0
1583241000000|2020-03-03 13:10:00|3049.92|3049.92|3050.98|3050.98|3051.08|3051.08|3049.18|3049.18|0
1583241300000|2020-03-03 13:15:00|3050.89|3050.89|3050.79|3050.79|3051.5|3051.5|3049.05|3049.05|0
1583241600000|2020-03-03 13:20:00|3050.61|3050.61|3055.63|3055.63|3056.04|3056.04|3050.16|3050.16|0
1583241900000|2020-03-03 13:25:00|3055.54|3055.54|3058.73|3058.73|3059.84|3059.84|3055.33|3055.33|0
1583242200000|2020-03-03 13:30:00|3058.55|3058.55|3058.68|3058.68|3058.92|3058.92|3054.7|3054.7|0
1583242500000|2020-03-03 13:35:00|3058.56|3058.56|3057.94|3057.94|3060.76|3060.76|3057.43|3057.43|0
1583242800000|2020-03-03 13:40:00|3057.76|3057.76|3056.28|3056.28|3057.85|3057.85|3054.37|3054.37|0
1583243100000|2020-03-03 13:45:00|3056.31|3056.31|3056.22|3056.22|3056.42|3056.42|3055.35|3055.35|0
1583243400000|2020-03-03 13:50:00|3056.4|3056.4|3059.17|3059.17|3061.67|3061.67|3056.4|3056.4|0
1583243700000|2020-03-03 13:55:00|3059.3|3059.3|3064.32|3064.32|3064.45|3064.45|3059.3|3059.3|0
1583244000000|2020-03-03 14:00:00|3064.15|3064.15|3065.07|3065.07|3065.07|3065.07|3062.75|3062.75|0
1583244300000|2020-03-03 14:05:00|3065.2|3065.2|3069.31|3069.31|3070.07|3070.07|3065.2|3065.2|0
1583244600000|2020-03-03 14:10:00|3069.63|3069.63|3065.99|3065.99|3069.63|3069.63|3065.65|3065.65|0
1583244900000|2020-03-03 14:15:00|3066.12|3066.12|3071.54|3071.54|3072.05|3072.05|3065.86|3065.86|0
1583245200000|2020-03-03 14:20:00|3071.6|3071.6|3078.99|3078.99|3078.99|3078.99|3071.6|3071.6|0
1583245500000|2020-03-03 14:25:00|3079.09|3079.09|3080.64|3080.64|3083.21|3083.21|3078.29|3078.29|0
1583245800000|2020-03-03 14:30:00|3080.54|3080.54|3073.05|3073.05|3080.54|3080.54|3071.2|3071.2|0
1583246100000|2020-03-03 14:35:00|3073.01|3073.01|3070.12|3070.12|3073.04|3073.04|3068.37|3068.37|0
1583246400000|2020-03-03 14:40:00|3070.29|3070.29|3073.95|3073.95|3075.64|3075.64|3070.29|3070.29|0
1583246700000|2020-03-03 14:45:00|3073.63|3073.63|3068.35|3068.35|3073.63|3073.63|3066.69|3066.69|0
1583247000000|2020-03-03 14:50:00|3068.08|3068.08|3060.13|3060.13|3068.19|3068.19|3059.07|3059.07|0
1583247300000|2020-03-03 14:55:00|3060.04|3060.04|3061.54|3061.54|3062.28|3062.28|3058.94|3058.94|0
1583247600000|2020-03-03 15:00:00|3061.81|3061.81|3084.83|3084.83|3087.89|3087.89|3061.81|3061.81|0
1583247900000|2020-03-03 15:05:00|3084.87|3084.87|3078.91|3078.91|3088.84|3088.84|3078.68|3078.68|0
1583248200000|2020-03-03 15:10:00|3078.98|3078.98|3078.2|3078.2|3080.14|3080.14|3075.41|3075.41|0
1583248500000|2020-03-03 15:15:00|3077.93|3077.93|3071.34|3071.34|3077.93|3077.93|3070.48|3070.48|0
1583248800000|2020-03-03 15:20:00|3071.43|3071.43|3073.88|3073.88|3074|3074|3067.27|3067.27|0
1583249100000|2020-03-03 15:25:00|3073.76|3073.76|3066.99|3066.99|3075.07|3075.07|3066.16|3066.16|0
1583249400000|2020-03-03 15:30:00|3067.04|3067.04|3071.59|3071.59|3074.7|3074.7|3066.63|3066.63|0
1583249700000|2020-03-03 15:35:00|3071.38|3071.38|3077.93|3077.93|3079.01|3079.01|3071.2|3071.2|0
1583250000000|2020-03-03 15:40:00|3077.82|3077.82|3080.2|3080.2|3083.74|3083.74|3076.01|3076.01|0
1583250300000|2020-03-03 15:45:00|3080.11|3080.11|3075.89|3075.89|3082.56|3082.56|3075.89|3075.89|0
1583250600000|2020-03-03 15:50:00|3076.05|3076.05|3082.28|3082.28|3082.28|3082.28|3076.05|3076.05|0
1583250900000|2020-03-03 15:55:00|3082.35|3082.35|3088.31|3088.31|3089.45|3089.45|3081.85|3081.85|0
1583251200000|2020-03-03 16:00:00|3088.02|3088.02|3085.18|3085.18|3089.66|3089.66|3084.06|3084.06|0
1583251500000|2020-03-03 16:05:00|3085.07|3085.07|3077.71|3077.71|3085.07|3085.07|3077.71|3077.71|0
1583251800000|2020-03-03 16:10:00|3077.67|3077.67|3072.12|3072.12|3077.67|3077.67|3072.12|3072.12|0
1583252100000|2020-03-03 16:15:00|3072.25|3072.25|3070.67|3070.67|3076.44|3076.44|3069.83|3069.83|0
1583252400000|2020-03-03 16:20:00|3071.03|3071.03|3067.12|3067.12|3074.89|3074.89|3067.12|3067.12|0
1583252700000|2020-03-03 16:25:00|3067.25|3067.25|3064.24|3064.24|3071.69|3071.69|3063.85|3063.85|0
1583309700000|2020-03-04 08:15:00|3034.71|3034.71|3040.01|3040.01|3040.01|3040.01|3033.48|3033.48|0
1583310000000|2020-03-04 08:20:00|3039.92|3039.92|3049.69|3049.69|3050.75|3050.75|3038.89|3038.89|0
1583310300000|2020-03-04 08:25:00|3049.06|3049.06|3053.5|3053.5|3053.61|3053.61|3045.15|3045.15|0
1583310600000|2020-03-04 08:30:00|3053.68|3053.68|3058.08|3058.08|3058.08|3058.08|3052.61|3052.61|0
1583310900000|2020-03-04 08:35:00|3058.21|3058.21|3063|3063|3063.71|3063.71|3057.46|3057.46|0
1583311200000|2020-03-04 08:40:00|3062.86|3062.86|3057.41|3057.41|3062.92|3062.92|3056.49|3056.49|0
1583311500000|2020-03-04 08:45:00|3057.53|3057.53|3059.53|3059.53|3059.84|3059.84|3052.64|3052.64|0
1583311800000|2020-03-04 08:50:00|3059.67|3059.67|3061.67|3061.67|3064.61|3064.61|3059.67|3059.67|0
1583312100000|2020-03-04 08:55:00|3061.62|3061.62|3062.05|3062.05|3062.05|3062.05|3059.72|3059.72|0
1583312400000|2020-03-04 09:00:00|3062.18|3062.18|3064.14|3064.14|3064.41|3064.41|3062.18|3062.18|0
1583312700000|2020-03-04 09:05:00|3064.16|3064.16|3060.79|3060.79|3066.49|3066.49|3057.44|3057.44|0
1583313000000|2020-03-04 09:10:00|3060.88|3060.88|3057.56|3057.56|3061.47|3061.47|3055.88|3055.88|0
1583313300000|2020-03-04 09:15:00|3057.68|3057.68|3061.31|3061.31|3061.31|3061.31|3057.45|3057.45|0
1583313600000|2020-03-04 09:20:00|3061.4|3061.4|3064.87|3064.87|3064.87|3064.87|3061.4|3061.4|0
1583313900000|2020-03-04 09:25:00|3064.96|3064.96|3067.32|3067.32|3067.7|3067.7|3064.96|3064.96|0
1583314200000|2020-03-04 09:30:00|3067.2|3067.2|3064.47|3064.47|3068.02|3068.02|3064.46|3064.46|0
1583314500000|2020-03-04 09:35:00|3064.43|3064.43|3068.67|3068.67|3070.87|3070.87|3064.4|3064.4|0
1583314800000|2020-03-04 09:40:00|3068.61|3068.61|3073.42|3073.42|3074.04|3074.04|3068.55|3068.55|0
1583315100000|2020-03-04 09:45:00|3073.08|3073.08|3075.71|3075.71|3075.82|3075.82|3071.38|3071.38|0
1583315400000|2020-03-04 09:50:00|3075.8|3075.8|3073.67|3073.67|3078.13|3078.13|3073.49|3073.49|0
1583315700000|2020-03-04 09:55:00|3073.58|3073.58|3075.5|3075.5|3075.74|3075.74|3073.58|3073.58|0
1583316000000|2020-03-04 10:00:00|3075.42|3075.42|3070.97|3070.97|3075.42|3075.42|3069.89|3069.89|0
1583316300000|2020-03-04 10:05:00|3070.88|3070.88|3067.1|3067.1|3070.97|3070.97|3066.46|3066.46|0
1583316600000|2020-03-04 10:10:00|3067.37|3067.37|3067.35|3067.35|3068.99|3068.99|3067.21|3067.21|0
1583316900000|2020-03-04 10:15:00|3067.38|3067.38|3063.21|3063.21|3067.38|3067.38|3063.21|3063.21|0
1583317200000|2020-03-04 10:20:00|3063.3|3063.3|3064.8|3064.8|3064.94|3064.94|3063.3|3063.3|0
1583317500000|2020-03-04 10:25:00|3064.86|3064.86|3068.29|3068.29|3069.11|3069.11|3064.86|3064.86|0
1583317800000|2020-03-04 10:30:00|3067.94|3067.94|3068.2|3068.2|3068.75|3068.75|3066.48|3066.48|0
1583318100000|2020-03-04 10:35:00|3068.06|3068.06|3068.16|3068.16|3068.16|3068.16|3065.57|3065.57|0
1583318400000|2020-03-04 10:40:00|3068.29|3068.29|3068.34|3068.34|3069.03|3069.03|3068.04|3068.04|0
1583318700000|2020-03-04 10:45:00|3068.53|3068.53|3066.39|3066.39|3068.59|3068.59|3066.17|3066.17|0
1583319000000|2020-03-04 10:50:00|3066.52|3066.52|3065.39|3065.39|3067.77|3067.77|3065.39|3065.39|0
1583319300000|2020-03-04 10:55:00|3065.22|3065.22|3064.75|3064.75|3065.24|3065.24|3062.28|3062.28|0
1583319600000|2020-03-04 11:00:00|3064.63|3064.63|3064.76|3064.76|3066.61|3066.61|3064.04|3064.04|0
1583319900000|2020-03-04 11:05:00|3064.85|3064.85|3064.02|3064.02|3065.12|3065.12|3063.09|3063.09|0
1583320200000|2020-03-04 11:10:00|3064.05|3064.05|3065.51|3065.51|3065.51|3065.51|3063.29|3063.29|0
1583320500000|2020-03-04 11:15:00|3065.23|3065.23|3065.18|3065.18|3065.98|3065.98|3064.75|3064.75|0
1583320800000|2020-03-04 11:20:00|3065.27|3065.27|3067.89|3067.89|3068.22|3068.22|3064.75|3064.75|0
1583321100000|2020-03-04 11:25:00|3068.24|3068.24|3070.03|3070.03|3070.03|3070.03|3067.86|3067.86|0
1583321400000|2020-03-04 11:30:00|3070.09|3070.09|3074.02|3074.02|3074.02|3074.02|3070.07|3070.07|0
1583321700000|2020-03-04 11:35:00|3074.14|3074.14|3072.46|3072.46|3074.14|3074.14|3071.87|3071.87|0
1583322000000|2020-03-04 11:40:00|3072.34|3072.34|3076.1|3076.1|3076.1|3076.1|3072.02|3072.02|0
1583322300000|2020-03-04 11:45:00|3076.22|3076.22|3077.55|3077.55|3078.23|3078.23|3076.22|3076.22|0
1583322600000|2020-03-04 11:50:00|3077.78|3077.78|3080.47|3080.47|3080.77|3080.77|3077.78|3077.78|0
1583322900000|2020-03-04 11:55:00|3080.57|3080.57|3087.95|3087.95|3087.95|3087.95|3080.57|3080.57|0
1583323200000|2020-03-04 12:00:00|3088.63|3088.63|3084.31|3084.31|3088.63|3088.63|3083.71|3083.71|0
1583323500000|2020-03-04 12:05:00|3084.36|3084.36|3093.24|3093.24|3093.35|3093.35|3084.36|3084.36|0
1583323800000|2020-03-04 12:10:00|3093.42|3093.42|3096.72|3096.72|3098.07|3098.07|3093.24|3093.24|0
1583324100000|2020-03-04 12:15:00|3096.7|3096.7|3094.75|3094.75|3096.77|3096.77|3094.06|3094.06|0
1583324400000|2020-03-04 12:20:00|3094.84|3094.84|3098.98|3098.98|3099.36|3099.36|3094.84|3094.84|0
1583324700000|2020-03-04 12:25:00|3098.89|3098.89|3099.1|3099.1|3100.1|3100.1|3098.37|3098.37|0
1583325000000|2020-03-04 12:30:00|3099.06|3099.06|3102.52|3102.52|3102.95|3102.95|3099.06|3099.06|0
1583325300000|2020-03-04 12:35:00|3102.93|3102.93|3104.37|3104.37|3104.61|3104.61|3102.81|3102.81|0
1583325600000|2020-03-04 12:40:00|3104.25|3104.25|3104.05|3104.05|3104.25|3104.25|3101.63|3101.63|0
1583325900000|2020-03-04 12:45:00|3104.12|3104.12|3108.78|3108.78|3108.88|3108.88|3104.12|3104.12|0
1583326200000|2020-03-04 12:50:00|3108.91|3108.91|3107.26|3107.26|3109.52|3109.52|3106.82|3106.82|0
1583326500000|2020-03-04 12:55:00|3107.03|3107.03|3101.72|3101.72|3107.03|3107.03|3101.72|3101.72|0
1583326800000|2020-03-04 13:00:00|3101.61|3101.61|3100.76|3100.76|3103.58|3103.58|3100.63|3100.63|0
1583327100000|2020-03-04 13:05:00|3100.84|3100.84|3093.72|3093.72|3100.84|3100.84|3093.49|3093.49|0
1583327400000|2020-03-04 13:10:00|3093.45|3093.45|3092.33|3092.33|3096.36|3096.36|3092.33|3092.33|0
1583327700000|2020-03-04 13:15:00|3092.21|3092.21|3093.99|3093.99|3094.04|3094.04|3092.21|3092.21|0
1583328000000|2020-03-04 13:20:00|3094.13|3094.13|3095.56|3095.56|3098.41|3098.41|3094.13|3094.13|0
1583328300000|2020-03-04 13:25:00|3095.26|3095.26|3095.76|3095.76|3096.77|3096.77|3094.71|3094.71|0
1583328600000|2020-03-04 13:30:00|3095.71|3095.71|3094.15|3094.15|3095.98|3095.98|3093.32|3093.32|0
1583328900000|2020-03-04 13:35:00|3093.97|3093.97|3093.35|3093.35|3095|3095|3092.79|3092.79|0
1583329200000|2020-03-04 13:40:00|3093.26|3093.26|3092.23|3092.23|3093.29|3093.29|3090.52|3090.52|0
1583329500000|2020-03-04 13:45:00|3092.05|3092.05|3090.74|3090.74|3092.44|3092.44|3090.66|3090.66|0
1583329800000|2020-03-04 13:50:00|3091.02|3091.02|3084.05|3084.05|3091.42|3091.42|3082.74|3082.74|0
1583330100000|2020-03-04 13:55:00|3084.17|3084.17|3081.27|3081.27|3085.95|3085.95|3081.27|3081.27|0
1583330400000|2020-03-04 14:00:00|3081.2|3081.2|3077.96|3077.96|3081.28|3081.28|3077.96|3077.96|0
1583330700000|2020-03-04 14:05:00|3077.77|3077.77|3077.7|3077.7|3077.93|3077.93|3076.02|3076.02|0
1583331000000|2020-03-04 14:10:00|3077.82|3077.82|3078.85|3078.85|3079.9|3079.9|3077.38|3077.38|0
1583331300000|2020-03-04 14:15:00|3078.98|3078.98|3076.78|3076.78|3078.98|3078.98|3076.78|3076.78|0
1583331600000|2020-03-04 14:20:00|3076.64|3076.64|3077.61|3077.61|3078.23|3078.23|3075.69|3075.69|0
1583331900000|2020-03-04 14:25:00|3077.75|3077.75|3076.39|3076.39|3078.5|3078.5|3076.09|3076.09|0
1583332200000|2020-03-04 14:30:00|3076.48|3076.48|3081.78|3081.78|3086.26|3086.26|3076.05|3076.05|0
1583332500000|2020-03-04 14:35:00|3081.68|3081.68|3074.54|3074.54|3081.68|3081.68|3070.97|3070.97|0
1583332800000|2020-03-04 14:40:00|3074.26|3074.26|3071.69|3071.69|3075.96|3075.96|3070.96|3070.96|0
1583333100000|2020-03-04 14:45:00|3071.81|3071.81|3071.19|3071.19|3073.17|3073.17|3067.91|3067.91|0
1583333400000|2020-03-04 14:50:00|3071.35|3071.35|3065.19|3065.19|3071.35|3071.35|3065.19|3065.19|0
1583333700000|2020-03-04 14:55:00|3065.05|3065.05|3067.47|3067.47|3067.47|3067.47|3063.14|3063.14|0
1583334000000|2020-03-04 15:00:00|3067.82|3067.82|3063.09|3063.09|3069.75|3069.75|3062.49|3062.49|0
1583334300000|2020-03-04 15:05:00|3063.17|3063.17|3067.2|3067.2|3067.88|3067.88|3059.55|3059.55|0
1583334600000|2020-03-04 15:10:00|3067.45|3067.45|3069.7|3069.7|3070.83|3070.83|3065.97|3065.97|0
1583334900000|2020-03-04 15:15:00|3069.84|3069.84|3074.07|3074.07|3074.07|3074.07|3068.85|3068.85|0
1583335200000|2020-03-04 15:20:00|3074.19|3074.19|3074.79|3074.79|3076.17|3076.17|3071.13|3071.13|0
1583335500000|2020-03-04 15:25:00|3074.67|3074.67|3075.4|3075.4|3076.69|3076.69|3073.18|3073.18|0
1583335800000|2020-03-04 15:30:00|3075.58|3075.58|3071.49|3071.49|3075.58|3075.58|3070.4|3070.4|0
1583336100000|2020-03-04 15:35:00|3071.61|3071.61|3070.41|3070.41|3075.12|3075.12|3068.21|3068.21|0
1583336400000|2020-03-04 15:40:00|3070.54|3070.54|3075.47|3075.47|3075.47|3075.47|3069.69|3069.69|0
1583336700000|2020-03-04 15:45:00|3075.58|3075.58|3074.26|3074.26|3077.81|3077.81|3073.84|3073.84|0
1583337000000|2020-03-04 15:50:00|3074.35|3074.35|3076.24|3076.24|3078.51|3078.51|3074.35|3074.35|0
1583337300000|2020-03-04 15:55:00|3076.29|3076.29|3074.77|3074.77|3076.36|3076.36|3072.98|3072.98|0
1583337600000|2020-03-04 16:00:00|3074.83|3074.83|3073.79|3073.79|3077.11|3077.11|3073.43|3073.43|0
1583337900000|2020-03-04 16:05:00|3073.92|3073.92|3075.08|3075.08|3077.38|3077.38|3073.88|3073.88|0
1583338200000|2020-03-04 16:10:00|3075.15|3075.15|3077.6|3077.6|3077.84|3077.84|3074.83|3074.83|0
1583338500000|2020-03-04 16:15:00|3077.81|3077.81|3075.67|3075.67|3078.59|3078.59|3074.83|3074.83|0
1583338800000|2020-03-04 16:20:00|3075.81|3075.81|3072.47|3072.47|3076.45|3076.45|3069.86|3069.86|0
1583339100000|2020-03-04 16:25:00|3072.63|3072.63|3076.76|3076.76|3077.03|3077.03|3072.6|3072.6|0
1583396100000|2020-03-05 08:15:00|3092.13|3092.13|3090.63|3090.63|3093.42|3093.42|3090.42|3090.42|0
1583396400000|2020-03-05 08:20:00|3090.53|3090.53|3082.34|3082.34|3090.53|3090.53|3080.46|3080.46|0
1583396700000|2020-03-05 08:25:00|3082.61|3082.61|3075.59|3075.59|3084.17|3084.17|3075.03|3075.03|0
1583397000000|2020-03-05 08:30:00|3075.71|3075.71|3074.16|3074.16|3078.34|3078.34|3073.05|3073.05|0
1583397300000|2020-03-05 08:35:00|3074.22|3074.22|3068.86|3068.86|3076.99|3076.99|3068.42|3068.42|0
1583397600000|2020-03-05 08:40:00|3068.93|3068.93|3070.25|3070.25|3073.22|3073.22|3067.89|3067.89|0
1583397900000|2020-03-05 08:45:00|3070.42|3070.42|3070.02|3070.02|3072.65|3072.65|3069.95|3069.95|0
1583398200000|2020-03-05 08:50:00|3070.2|3070.2|3077.8|3077.8|3078.06|3078.06|3070.2|3070.2|0
1583398500000|2020-03-05 08:55:00|3077.86|3077.86|3070.95|3070.95|3077.86|3077.86|3070.95|3070.95|0
1583398800000|2020-03-05 09:00:00|3070.68|3070.68|3069.97|3069.97|3071.03|3071.03|3066.72|3066.72|0
1583399100000|2020-03-05 09:05:00|3069.43|3069.43|3058.31|3058.31|3069.43|3069.43|3058.18|3058.18|0
1583399400000|2020-03-05 09:10:00|3058.36|3058.36|3060.63|3060.63|3060.63|3060.63|3057.24|3057.24|0
1583399700000|2020-03-05 09:15:00|3060.77|3060.77|3068.75|3068.75|3069.02|3069.02|3060.77|3060.77|0
1583400000000|2020-03-05 09:20:00|3068.61|3068.61|3067.3|3067.3|3071.31|3071.31|3067.3|3067.3|0
1583400300000|2020-03-05 09:25:00|3067.89|3067.89|3062.73|3062.73|3068.19|3068.19|3062.35|3062.35|0
1583400600000|2020-03-05 09:30:00|3062.87|3062.87|3060.07|3060.07|3063.94|3063.94|3059.76|3059.76|0
1583400900000|2020-03-05 09:35:00|3060.21|3060.21|3060.98|3060.98|3062.14|3062.14|3060.05|3060.05|0
1583401200000|2020-03-05 09:40:00|3061.01|3061.01|3060.25|3060.25|3061.01|3061.01|3058.78|3058.78|0
1583401500000|2020-03-05 09:45:00|3060.39|3060.39|3065.58|3065.58|3066.19|3066.19|3060.21|3060.21|0
1583401800000|2020-03-05 09:50:00|3065.3|3065.3|3063.7|3063.7|3065.3|3065.3|3060.68|3060.68|0
1583402100000|2020-03-05 09:55:00|3063.64|3063.64|3063.53|3063.53|3063.72|3063.72|3061.06|3061.06|0
1583402400000|2020-03-05 10:00:00|3063.47|3063.47|3062.87|3062.87|3063.59|3063.59|3060.26|3060.26|0
1583402700000|2020-03-05 10:05:00|3062.69|3062.69|3058.26|3058.26|3063.25|3063.25|3057.45|3057.45|0
1583403000000|2020-03-05 10:10:00|3058.17|3058.17|3054.3|3054.3|3059.01|3059.01|3053.87|3053.87|0
1583403300000|2020-03-05 10:15:00|3054.39|3054.39|3052.81|3052.81|3055.07|3055.07|3052.61|3052.61|0
1583403600000|2020-03-05 10:20:00|3052.75|3052.75|3049.28|3049.28|3052.75|3052.75|3049.28|3049.28|0
1583403900000|2020-03-05 10:25:00|3049.34|3049.34|3044.59|3044.59|3049.54|3049.54|3044.59|3044.59|0
1583404200000|2020-03-05 10:30:00|3044.56|3044.56|3046.38|3046.38|3046.45|3046.45|3043.51|3043.51|0
1583404500000|2020-03-05 10:35:00|3046.44|3046.44|3045.69|3045.69|3046.7|3046.7|3044.36|3044.36|0
1583404800000|2020-03-05 10:40:00|3045.65|3045.65|3042.4|3042.4|3045.76|3045.76|3041.58|3041.58|0
1583405100000|2020-03-05 10:45:00|3042.38|3042.38|3048.74|3048.74|3049.19|3049.19|3042.11|3042.11|0
1583405400000|2020-03-05 10:50:00|3048.87|3048.87|3048.93|3048.93|3053.06|3053.06|3048.6|3048.6|0
1583405700000|2020-03-05 10:55:00|3048.64|3048.64|3048.44|3048.44|3049.04|3049.04|3047.35|3047.35|0
1583406000000|2020-03-05 11:00:00|3048.5|3048.5|3051.04|3051.04|3052.32|3052.32|3048.5|3048.5|0
1583406300000|2020-03-05 11:05:00|3050.97|3050.97|3057.65|3057.65|3057.78|3057.78|3047.33|3047.33|0
1583406600000|2020-03-05 11:10:00|3057.69|3057.69|3055.5|3055.5|3057.77|3057.77|3055.18|3055.18|0
1583406900000|2020-03-05 11:15:00|3055.37|3055.37|3052|3052|3057.6|3057.6|3051.61|3051.61|0
1583407200000|2020-03-05 11:20:00|3052.09|3052.09|3050.58|3050.58|3056.97|3056.97|3050.21|3050.21|0
1583407500000|2020-03-05 11:25:00|3050.71|3050.71|3051.36|3051.36|3054.35|3054.35|3050.71|3050.71|0
1583407800000|2020-03-05 11:30:00|3051.42|3051.42|3050.52|3050.52|3054.34|3054.34|3050.4|3050.4|0
1583408100000|2020-03-05 11:35:00|3050.61|3050.61|3050.88|3050.88|3051.14|3051.14|3049.04|3049.04|0
1583408400000|2020-03-05 11:40:00|3050.93|3050.93|3050.03|3050.03|3051.77|3051.77|3050.03|3050.03|0
1583408700000|2020-03-05 11:45:00|3049.76|3049.76|3047.94|3047.94|3050.44|3050.44|3046.58|3046.58|0
1583409000000|2020-03-05 11:50:00|3048|3048|3050.43|3050.43|3053.63|3053.63|3047.64|3047.64|0
1583409300000|2020-03-05 11:55:00|3050.52|3050.52|3057.02|3057.02|3057.02|3057.02|3050.52|3050.52|0
1583409600000|2020-03-05 12:00:00|3057.19|3057.19|3055.04|3055.04|3060.67|3060.67|3055.04|3055.04|0
1583409900000|2020-03-05 12:05:00|3055.15|3055.15|3054.53|3054.53|3056.34|3056.34|3054.53|3054.53|0
1583410200000|2020-03-05 12:10:00|3054.62|3054.62|3053.32|3053.32|3055.68|3055.68|3051.24|3051.24|0
1583410500000|2020-03-05 12:15:00|3053.35|3053.35|3053.55|3053.55|3056.01|3056.01|3053.28|3053.28|0
1583410800000|2020-03-05 12:20:00|3053.59|3053.59|3052.3|3052.3|3053.7|3053.7|3051.73|3051.73|0
1583411100000|2020-03-05 12:25:00|3052.39|3052.39|3050.01|3050.01|3052.39|3052.39|3048.96|3048.96|0
1583411400000|2020-03-05 12:30:00|3050.09|3050.09|3054.2|3054.2|3055.96|3055.96|3050.09|3050.09|0
1583411700000|2020-03-05 12:35:00|3054.29|3054.29|3052.99|3052.99|3054.81|3054.81|3052.85|3052.85|0
1583412000000|2020-03-05 12:40:00|3052.81|3052.81|3057.45|3057.45|3057.59|3057.59|3051.92|3051.92|0
1583412300000|2020-03-05 12:45:00|3057.63|3057.63|3054.54|3054.54|3058.57|3058.57|3054.54|3054.54|0
1583412600000|2020-03-05 12:50:00|3054.37|3054.37|3057.41|3057.41|3057.41|3057.41|3054.25|3054.25|0
1583412900000|2020-03-05 12:55:00|3057.51|3057.51|3054.4|3054.4|3059.51|3059.51|3054.4|3054.4|0
1583413200000|2020-03-05 13:00:00|3054.33|3054.33|3051.74|3051.74|3054.99|3054.99|3051.74|3051.74|0
1583413500000|2020-03-05 13:05:00|3051.83|3051.83|3051.52|3051.52|3052.43|3052.43|3051.49|3051.49|0
1583413800000|2020-03-05 13:10:00|3051.66|3051.66|3054.49|3054.49|3054.49|3054.49|3051.63|3051.63|0
1583414100000|2020-03-05 13:15:00|3054.28|3054.28|3051.79|3051.79|3054.28|3054.28|3051.69|3051.69|0
1583414400000|2020-03-05 13:20:00|3051.7|3051.7|3048.21|3048.21|3051.7|3051.7|3046.55|3046.55|0
1583414700000|2020-03-05 13:25:00|3048.39|3048.39|3051.29|3051.29|3051.31|3051.31|3048.39|3048.39|0
1583415000000|2020-03-05 13:30:00|3051.17|3051.17|3050.85|3050.85|3051.17|3051.17|3049.43|3049.43|0
1583415300000|2020-03-05 13:35:00|3050.88|3050.88|3049.19|3049.19|3050.97|3050.97|3049.1|3049.1|0
1583415600000|2020-03-05 13:40:00|3049.21|3049.21|3051.62|3051.62|3051.62|3051.62|3049.21|3049.21|0
1583415900000|2020-03-05 13:45:00|3051.75|3051.75|3052.71|3052.71|3055|3055|3051.75|3051.75|0
1583416200000|2020-03-05 13:50:00|3052.73|3052.73|3053.2|3053.2|3053.89|3053.89|3051.77|3051.77|0
1583416500000|2020-03-05 13:55:00|3053.13|3053.13|3052.81|3052.81|3053.37|3053.37|3052.37|3052.37|0
1583416800000|2020-03-05 14:00:00|3052.87|3052.87|3053.53|3053.53|3055.57|3055.57|3052.78|3052.78|0
1583417100000|2020-03-05 14:05:00|3053.41|3053.41|3045.9|3045.9|3053.41|3053.41|3045.65|3045.65|0
1583417400000|2020-03-05 14:10:00|3045.99|3045.99|3041.16|3041.16|3046.47|3046.47|3040.52|3040.52|0
1583417700000|2020-03-05 14:15:00|3041.07|3041.07|3037.69|3037.69|3041.07|3041.07|3037.56|3037.56|0
1583418000000|2020-03-05 14:20:00|3037.66|3037.66|3037.18|3037.18|3040.29|3040.29|3036.95|3036.95|0
1583418300000|2020-03-05 14:25:00|3037.04|3037.04|3033.32|3033.32|3037.04|3037.04|3031.9|3031.9|0
1583418600000|2020-03-05 14:30:00|3033.13|3033.13|3036.87|3036.87|3037.36|3037.36|3031.07|3031.07|0
1583418900000|2020-03-05 14:35:00|3037.06|3037.06|3039.95|3039.95|3041.59|3041.59|3036.58|3036.58|0
1583419200000|2020-03-05 14:40:00|3040.08|3040.08|3036.83|3036.83|3040.17|3040.17|3034.19|3034.19|0
1583419500000|2020-03-05 14:45:00|3036.95|3036.95|3027.06|3027.06|3037.38|3037.38|3026.68|3026.68|0
1583419800000|2020-03-05 14:50:00|3026.95|3026.95|3025.97|3025.97|3029.9|3029.9|3025.32|3025.32|0
1583420100000|2020-03-05 14:55:00|3025.55|3025.55|3021.44|3021.44|3025.81|3025.81|3019.83|3019.83|0
1583420400000|2020-03-05 15:00:00|3021.35|3021.35|3025.08|3025.08|3027.63|3027.63|3021.35|3021.35|0
1583420700000|2020-03-05 15:05:00|3025.03|3025.03|3024.88|3024.88|3025.89|3025.89|3023.13|3023.13|0
1583421000000|2020-03-05 15:10:00|3024.76|3024.76|3026.49|3026.49|3026.49|3026.49|3023.59|3023.59|0
1583421300000|2020-03-05 15:15:00|3026.36|3026.36|3030.38|3030.38|3030.38|3030.38|3024|3024|0
1583421600000|2020-03-05 15:20:00|3030.56|3030.56|3035.51|3035.51|3037.41|3037.41|3030.56|3030.56|0
1583421900000|2020-03-05 15:25:00|3035.32|3035.32|3036.69|3036.69|3037.62|3037.62|3032.47|3032.47|0
1583422200000|2020-03-05 15:30:00|3037.07|3037.07|3039.54|3039.54|3040.04|3040.04|3037.07|3037.07|0
1583422500000|2020-03-05 15:35:00|3039.6|3039.6|3037.21|3037.21|3039.81|3039.81|3036.84|3036.84|0
1583422800000|2020-03-05 15:40:00|3037.07|3037.07|3037.47|3037.47|3039.55|3039.55|3036.18|3036.18|0
1583423100000|2020-03-05 15:45:00|3037.38|3037.38|3040.76|3040.76|3042.75|3042.75|3036.47|3036.47|0
1583423400000|2020-03-05 15:50:00|3040.67|3040.67|3044.65|3044.65|3044.66|3044.66|3039.62|3039.62|0
1583423700000|2020-03-05 15:55:00|3044.79|3044.79|3042.81|3042.81|3044.86|3044.86|3041.42|3041.42|0
1583424000000|2020-03-05 16:00:00|3042.94|3042.94|3046.72|3046.72|3050.03|3050.03|3042.88|3042.88|0
1583424300000|2020-03-05 16:05:00|3046.82|3046.82|3048.82|3048.82|3050.52|3050.52|3046.76|3046.76|0
1583424600000|2020-03-05 16:10:00|3048.65|3048.65|3047.59|3047.59|3049.61|3049.61|3047.1|3047.1|0
1583424900000|2020-03-05 16:15:00|3047.5|3047.5|3045.83|3045.83|3048.53|3048.53|3045.7|3045.7|0
1583425200000|2020-03-05 16:20:00|3045.77|3045.77|3042.58|3042.58|3046.03|3046.03|3042.56|3042.56|0
1583425500000|2020-03-05 16:25:00|3042.52|3042.52|3044.38|3044.38|3045.01|3045.01|3041.33|3041.33|0
1583396100000|2020-03-05 08:15:00|3092.13|3092.13|3090.63|3090.63|3093.42|3093.42|3090.42|3090.42|0
1583396400000|2020-03-05 08:20:00|3090.53|3090.53|3082.34|3082.34|3090.53|3090.53|3080.46|3080.46|0
1583396700000|2020-03-05 08:25:00|3082.61|3082.61|3075.59|3075.59|3084.17|3084.17|3075.03|3075.03|0
1583397000000|2020-03-05 08:30:00|3075.71|3075.71|3074.16|3074.16|3078.34|3078.34|3073.05|3073.05|0
1583397300000|2020-03-05 08:35:00|3074.22|3074.22|3068.86|3068.86|3076.99|3076.99|3068.42|3068.42|0
1583397600000|2020-03-05 08:40:00|3068.93|3068.93|3070.25|3070.25|3073.22|3073.22|3067.89|3067.89|0
1583397900000|2020-03-05 08:45:00|3070.42|3070.42|3070.02|3070.02|3072.65|3072.65|3069.95|3069.95|0
1583398200000|2020-03-05 08:50:00|3070.2|3070.2|3077.8|3077.8|3078.06|3078.06|3070.2|3070.2|0
1583398500000|2020-03-05 08:55:00|3077.86|3077.86|3070.95|3070.95|3077.86|3077.86|3070.95|3070.95|0
1583398800000|2020-03-05 09:00:00|3070.68|3070.68|3069.97|3069.97|3071.03|3071.03|3066.72|3066.72|0
1583399100000|2020-03-05 09:05:00|3069.43|3069.43|3058.31|3058.31|3069.43|3069.43|3058.18|3058.18|0
1583399400000|2020-03-05 09:10:00|3058.36|3058.36|3060.63|3060.63|3060.63|3060.63|3057.24|3057.24|0
1583399700000|2020-03-05 09:15:00|3060.77|3060.77|3068.75|3068.75|3069.02|3069.02|3060.77|3060.77|0
1583400000000|2020-03-05 09:20:00|3068.61|3068.61|3067.3|3067.3|3071.31|3071.31|3067.3|3067.3|0
1583400300000|2020-03-05 09:25:00|3067.89|3067.89|3062.73|3062.73|3068.19|3068.19|3062.35|3062.35|0
1583400600000|2020-03-05 09:30:00|3062.87|3062.87|3060.07|3060.07|3063.94|3063.94|3059.76|3059.76|0
1583400900000|2020-03-05 09:35:00|3060.21|3060.21|3060.98|3060.98|3062.14|3062.14|3060.05|3060.05|0
1583401200000|2020-03-05 09:40:00|3061.01|3061.01|3060.25|3060.25|3061.01|3061.01|3058.78|3058.78|0
1583401500000|2020-03-05 09:45:00|3060.39|3060.39|3065.58|3065.58|3066.19|3066.19|3060.21|3060.21|0
1583401800000|2020-03-05 09:50:00|3065.3|3065.3|3063.7|3063.7|3065.3|3065.3|3060.68|3060.68|0
1583402100000|2020-03-05 09:55:00|3063.64|3063.64|3063.53|3063.53|3063.72|3063.72|3061.06|3061.06|0
1583402400000|2020-03-05 10:00:00|3063.47|3063.47|3062.87|3062.87|3063.59|3063.59|3060.26|3060.26|0
1583402700000|2020-03-05 10:05:00|3062.69|3062.69|3058.26|3058.26|3063.25|3063.25|3057.45|3057.45|0
1583403000000|2020-03-05 10:10:00|3058.17|3058.17|3054.3|3054.3|3059.01|3059.01|3053.87|3053.87|0
1583403300000|2020-03-05 10:15:00|3054.39|3054.39|3052.81|3052.81|3055.07|3055.07|3052.61|3052.61|0
1583403600000|2020-03-05 10:20:00|3052.75|3052.75|3049.28|3049.28|3052.75|3052.75|3049.28|3049.28|0
1583403900000|2020-03-05 10:25:00|3049.34|3049.34|3044.59|3044.59|3049.54|3049.54|3044.59|3044.59|0
1583404200000|2020-03-05 10:30:00|3044.56|3044.56|3046.38|3046.38|3046.45|3046.45|3043.51|3043.51|0
1583404500000|2020-03-05 10:35:00|3046.44|3046.44|3045.69|3045.69|3046.7|3046.7|3044.36|3044.36|0
1583404800000|2020-03-05 10:40:00|3045.65|3045.65|3042.4|3042.4|3045.76|3045.76|3041.58|3041.58|0
1583405100000|2020-03-05 10:45:00|3042.38|3042.38|3048.74|3048.74|3049.19|3049.19|3042.11|3042.11|0
1583405400000|2020-03-05 10:50:00|3048.87|3048.87|3048.93|3048.93|3053.06|3053.06|3048.6|3048.6|0
1583405700000|2020-03-05 10:55:00|3048.64|3048.64|3048.44|3048.44|3049.04|3049.04|3047.35|3047.35|0
1583406000000|2020-03-05 11:00:00|3048.5|3048.5|3051.04|3051.04|3052.32|3052.32|3048.5|3048.5|0
1583406300000|2020-03-05 11:05:00|3050.97|3050.97|3057.65|3057.65|3057.78|3057.78|3047.33|3047.33|0
1583406600000|2020-03-05 11:10:00|3057.69|3057.69|3055.5|3055.5|3057.77|3057.77|3055.18|3055.18|0
1583406900000|2020-03-05 11:15:00|3055.37|3055.37|3052|3052|3057.6|3057.6|3051.61|3051.61|0
1583407200000|2020-03-05 11:20:00|3052.09|3052.09|3050.58|3050.58|3056.97|3056.97|3050.21|3050.21|0
1583407500000|2020-03-05 11:25:00|3050.71|3050.71|3051.36|3051.36|3054.35|3054.35|3050.71|3050.71|0
1583407800000|2020-03-05 11:30:00|3051.42|3051.42|3050.52|3050.52|3054.34|3054.34|3050.4|3050.4|0
1583408100000|2020-03-05 11:35:00|3050.61|3050.61|3050.88|3050.88|3051.14|3051.14|3049.04|3049.04|0
1583408400000|2020-03-05 11:40:00|3050.93|3050.93|3050.03|3050.03|3051.77|3051.77|3050.03|3050.03|0
1583408700000|2020-03-05 11:45:00|3049.76|3049.76|3047.94|3047.94|3050.44|3050.44|3046.58|3046.58|0
1583409000000|2020-03-05 11:50:00|3048|3048|3050.43|3050.43|3053.63|3053.63|3047.64|3047.64|0
1583409300000|2020-03-05 11:55:00|3050.52|3050.52|3057.02|3057.02|3057.02|3057.02|3050.52|3050.52|0
1583409600000|2020-03-05 12:00:00|3057.19|3057.19|3055.04|3055.04|3060.67|3060.67|3055.04|3055.04|0
1583409900000|2020-03-05 12:05:00|3055.15|3055.15|3054.53|3054.53|3056.34|3056.34|3054.53|3054.53|0
1583410200000|2020-03-05 12:10:00|3054.62|3054.62|3053.32|3053.32|3055.68|3055.68|3051.24|3051.24|0
1583410500000|2020-03-05 12:15:00|3053.35|3053.35|3053.55|3053.55|3056.01|3056.01|3053.28|3053.28|0
1583410800000|2020-03-05 12:20:00|3053.59|3053.59|3052.3|3052.3|3053.7|3053.7|3051.73|3051.73|0
1583411100000|2020-03-05 12:25:00|3052.39|3052.39|3050.01|3050.01|3052.39|3052.39|3048.96|3048.96|0
1583411400000|2020-03-05 12:30:00|3050.09|3050.09|3054.2|3054.2|3055.96|3055.96|3050.09|3050.09|0
1583411700000|2020-03-05 12:35:00|3054.29|3054.29|3052.99|3052.99|3054.81|3054.81|3052.85|3052.85|0
1583412000000|2020-03-05 12:40:00|3052.81|3052.81|3057.45|3057.45|3057.59|3057.59|3051.92|3051.92|0
1583412300000|2020-03-05 12:45:00|3057.63|3057.63|3054.54|3054.54|3058.57|3058.57|3054.54|3054.54|0
1583412600000|2020-03-05 12:50:00|3054.37|3054.37|3057.41|3057.41|3057.41|3057.41|3054.25|3054.25|0
1583412900000|2020-03-05 12:55:00|3057.51|3057.51|3054.4|3054.4|3059.51|3059.51|3054.4|3054.4|0
1583413200000|2020-03-05 13:00:00|3054.33|3054.33|3051.74|3051.74|3054.99|3054.99|3051.74|3051.74|0
1583413500000|2020-03-05 13:05:00|3051.83|3051.83|3051.52|3051.52|3052.43|3052.43|3051.49|3051.49|0
1583413800000|2020-03-05 13:10:00|3051.66|3051.66|3054.49|3054.49|3054.49|3054.49|3051.63|3051.63|0
1583414100000|2020-03-05 13:15:00|3054.28|3054.28|3051.79|3051.79|3054.28|3054.28|3051.69|3051.69|0
1583414400000|2020-03-05 13:20:00|3051.7|3051.7|3048.21|3048.21|3051.7|3051.7|3046.55|3046.55|0
1583414700000|2020-03-05 13:25:00|3048.39|3048.39|3051.29|3051.29|3051.31|3051.31|3048.39|3048.39|0
1583415000000|2020-03-05 13:30:00|3051.17|3051.17|3050.85|3050.85|3051.17|3051.17|3049.43|3049.43|0
1583415300000|2020-03-05 13:35:00|3050.88|3050.88|3049.19|3049.19|3050.97|3050.97|3049.1|3049.1|0
1583415600000|2020-03-05 13:40:00|3049.21|3049.21|3051.62|3051.62|3051.62|3051.62|3049.21|3049.21|0
1583415900000|2020-03-05 13:45:00|3051.75|3051.75|3052.71|3052.71|3055|3055|3051.75|3051.75|0
1583416200000|2020-03-05 13:50:00|3052.73|3052.73|3053.2|3053.2|3053.89|3053.89|3051.77|3051.77|0
1583416500000|2020-03-05 13:55:00|3053.13|3053.13|3052.81|3052.81|3053.37|3053.37|3052.37|3052.37|0
1583416800000|2020-03-05 14:00:00|3052.87|3052.87|3053.53|3053.53|3055.57|3055.57|3052.78|3052.78|0
1583417100000|2020-03-05 14:05:00|3053.41|3053.41|3045.9|3045.9|3053.41|3053.41|3045.65|3045.65|0
1583417400000|2020-03-05 14:10:00|3045.99|3045.99|3041.16|3041.16|3046.47|3046.47|3040.52|3040.52|0
1583417700000|2020-03-05 14:15:00|3041.07|3041.07|3037.69|3037.69|3041.07|3041.07|3037.56|3037.56|0
1583418000000|2020-03-05 14:20:00|3037.66|3037.66|3037.18|3037.18|3040.29|3040.29|3036.95|3036.95|0
1583418300000|2020-03-05 14:25:00|3037.04|3037.04|3033.32|3033.32|3037.04|3037.04|3031.9|3031.9|0
1583418600000|2020-03-05 14:30:00|3033.13|3033.13|3036.87|3036.87|3037.36|3037.36|3031.07|3031.07|0
1583418900000|2020-03-05 14:35:00|3037.06|3037.06|3039.95|3039.95|3041.59|3041.59|3036.58|3036.58|0
1583419200000|2020-03-05 14:40:00|3040.08|3040.08|3036.83|3036.83|3040.17|3040.17|3034.19|3034.19|0
1583419500000|2020-03-05 14:45:00|3036.95|3036.95|3027.06|3027.06|3037.38|3037.38|3026.68|3026.68|0
1583419800000|2020-03-05 14:50:00|3026.95|3026.95|3025.97|3025.97|3029.9|3029.9|3025.32|3025.32|0
1583420100000|2020-03-05 14:55:00|3025.55|3025.55|3021.44|3021.44|3025.81|3025.81|3019.83|3019.83|0
1583420400000|2020-03-05 15:00:00|3021.35|3021.35|3025.08|3025.08|3027.63|3027.63|3021.35|3021.35|0
1583420700000|2020-03-05 15:05:00|3025.03|3025.03|3024.88|3024.88|3025.89|3025.89|3023.13|3023.13|0
1583421000000|2020-03-05 15:10:00|3024.76|3024.76|3026.49|3026.49|3026.49|3026.49|3023.59|3023.59|0
1583421300000|2020-03-05 15:15:00|3026.36|3026.36|3030.38|3030.38|3030.38|3030.38|3024|3024|0
1583421600000|2020-03-05 15:20:00|3030.56|3030.56|3035.51|3035.51|3037.41|3037.41|3030.56|3030.56|0
1583421900000|2020-03-05 15:25:00|3035.32|3035.32|3036.69|3036.69|3037.62|3037.62|3032.47|3032.47|0
1583422200000|2020-03-05 15:30:00|3037.07|3037.07|3039.54|3039.54|3040.04|3040.04|3037.07|3037.07|0
1583422500000|2020-03-05 15:35:00|3039.6|3039.6|3037.21|3037.21|3039.81|3039.81|3036.84|3036.84|0
1583422800000|2020-03-05 15:40:00|3037.07|3037.07|3037.47|3037.47|3039.55|3039.55|3036.18|3036.18|0
1583423100000|2020-03-05 15:45:00|3037.38|3037.38|3040.76|3040.76|3042.75|3042.75|3036.47|3036.47|0
1583423400000|2020-03-05 15:50:00|3040.67|3040.67|3044.65|3044.65|3044.66|3044.66|3039.62|3039.62|0
1583423700000|2020-03-05 15:55:00|3044.79|3044.79|3042.81|3042.81|3044.86|3044.86|3041.42|3041.42|0
1583424000000|2020-03-05 16:00:00|3042.94|3042.94|3046.72|3046.72|3050.03|3050.03|3042.88|3042.88|0
1583424300000|2020-03-05 16:05:00|3046.82|3046.82|3048.82|3048.82|3050.52|3050.52|3046.76|3046.76|0
1583424600000|2020-03-05 16:10:00|3048.65|3048.65|3047.59|3047.59|3049.61|3049.61|3047.1|3047.1|0
1583424900000|2020-03-05 16:15:00|3047.5|3047.5|3045.83|3045.83|3048.53|3048.53|3045.7|3045.7|0
1583425200000|2020-03-05 16:20:00|3045.77|3045.77|3042.58|3042.58|3046.03|3046.03|3042.56|3042.56|0
1583425500000|2020-03-05 16:25:00|3042.52|3042.52|3044.38|3044.38|3045.01|3045.01|3041.33|3041.33|0
1583482500000|2020-03-06 08:15:00|2978.36|2978.36|2978.75|2978.75|2981.22|2981.22|2978.36|2978.36|0
1583482800000|2020-03-06 08:20:00|2978.61|2978.61|2985.9|2985.9|2988.82|2988.82|2978.46|2978.46|0
1583483100000|2020-03-06 08:25:00|2985.8|2985.8|2978.88|2978.88|2985.8|2985.8|2977.33|2977.33|0
1583483400000|2020-03-06 08:30:00|2978.71|2978.71|2962.6|2962.6|2979.44|2979.44|2962.6|2962.6|0
1583483700000|2020-03-06 08:35:00|2962.78|2962.78|2947.56|2947.56|2962.78|2962.78|2946.84|2946.84|0
1583484000000|2020-03-06 08:40:00|2947.15|2947.15|2950.94|2950.94|2952.21|2952.21|2947.15|2947.15|0
1583484300000|2020-03-06 08:45:00|2950.76|2950.76|2948.19|2948.19|2952.56|2952.56|2947.8|2947.8|0
1583484600000|2020-03-06 08:50:00|2947.86|2947.86|2944.42|2944.42|2947.86|2947.86|2942.15|2942.15|0
1583484900000|2020-03-06 08:55:00|2944.6|2944.6|2954.66|2954.66|2955.39|2955.39|2944.6|2944.6|0
1583485200000|2020-03-06 09:00:00|2954.58|2954.58|2963.2|2963.2|2963.47|2963.47|2954.58|2954.58|0
1583485500000|2020-03-06 09:05:00|2963.31|2963.31|2968.52|2968.52|2971.97|2971.97|2963.31|2963.31|0
1583485800000|2020-03-06 09:10:00|2968.38|2968.38|2962.22|2962.22|2969.2|2969.2|2962.22|2962.22|0
1583486100000|2020-03-06 09:15:00|2962.28|2962.28|2960.5|2960.5|2962.64|2962.64|2958.57|2958.57|0
1583486400000|2020-03-06 09:20:00|2960.62|2960.62|2955.96|2955.96|2960.88|2960.88|2955.96|2955.96|0
1583486700000|2020-03-06 09:25:00|2956.05|2956.05|2959.33|2959.33|2959.33|2959.33|2955.97|2955.97|0
1583487000000|2020-03-06 09:30:00|2959.27|2959.27|2955.66|2955.66|2959.27|2959.27|2954.76|2954.76|0
1583487300000|2020-03-06 09:35:00|2955.54|2955.54|2948.38|2948.38|2955.64|2955.64|2948.18|2948.18|0
1583487600000|2020-03-06 09:40:00|2948.53|2948.53|2948.3|2948.3|2950.04|2950.04|2946.59|2946.59|0
1583487900000|2020-03-06 09:45:00|2948.42|2948.42|2947.31|2947.31|2949.6|2949.6|2945.83|2945.83|0
1583488200000|2020-03-06 09:50:00|2947.22|2947.22|2949.96|2949.96|2953.58|2953.58|2947.05|2947.05|0
1583488500000|2020-03-06 09:55:00|2949.7|2949.7|2942.39|2942.39|2949.7|2949.7|2942.27|2942.27|0
1583488800000|2020-03-06 10:00:00|2942.83|2942.83|2940.78|2940.78|2944.93|2944.93|2940.75|2940.75|0
1583489100000|2020-03-06 10:05:00|2940.8|2940.8|2938.29|2938.29|2941.2|2941.2|2938.19|2938.19|0
1583489400000|2020-03-06 10:10:00|2938.23|2938.23|2938.77|2938.77|2940.08|2940.08|2937.27|2937.27|0
1583489700000|2020-03-06 10:15:00|2938.65|2938.65|2938.11|2938.11|2939.1|2939.1|2935.8|2935.8|0
1583490000000|2020-03-06 10:20:00|2938.17|2938.17|2933.33|2933.33|2938.57|2938.57|2933.18|2933.18|0
1583490300000|2020-03-06 10:25:00|2933.39|2933.39|2931.14|2931.14|2933.64|2933.64|2930.21|2930.21|0
1583490600000|2020-03-06 10:30:00|2931.24|2931.24|2933.31|2933.31|2934.7|2934.7|2929.86|2929.86|0
1583490900000|2020-03-06 10:35:00|2933.25|2933.25|2928.99|2928.99|2933.45|2933.45|2927.16|2927.16|0
1583491200000|2020-03-06 10:40:00|2928.84|2928.84|2927.42|2927.42|2929.14|2929.14|2926.33|2926.33|0
1583491500000|2020-03-06 10:45:00|2927.48|2927.48|2928.61|2928.61|2929.61|2929.61|2926.69|2926.69|0
1583491800000|2020-03-06 10:50:00|2928.56|2928.56|2931.07|2931.07|2931.09|2931.09|2926.18|2926.18|0
1583492100000|2020-03-06 10:55:00|2930.93|2930.93|2931.85|2931.85|2931.85|2931.85|2929.46|2929.46|0
1583492400000|2020-03-06 11:00:00|2931.49|2931.49|2943.27|2943.27|2943.27|2943.27|2931.1|2931.1|0
1583492700000|2020-03-06 11:05:00|2943.45|2943.45|2941.48|2941.48|2945.27|2945.27|2940.69|2940.69|0
1583493000000|2020-03-06 11:10:00|2941.41|2941.41|2936.65|2936.65|2941.41|2941.41|2936.61|2936.61|0
1583493300000|2020-03-06 11:15:00|2936.74|2936.74|2942.12|2942.12|2943.01|2943.01|2936.74|2936.74|0
1583493600000|2020-03-06 11:20:00|2942|2942|2940.69|2940.69|2943.67|2943.67|2940.69|2940.69|0
1583493900000|2020-03-06 11:25:00|2940.87|2940.87|2937.74|2937.74|2941.51|2941.51|2937.34|2937.34|0
1583494200000|2020-03-06 11:30:00|2937.6|2937.6|2937.31|2937.31|2938.58|2938.58|2937.1|2937.1|0
1583494500000|2020-03-06 11:35:00|2937.34|2937.34|2939|2939|2939|2939|2937.33|2937.33|0
1583494800000|2020-03-06 11:40:00|2938.85|2938.85|2938.77|2938.77|2939.59|2939.59|2937.44|2937.44|0
1583495100000|2020-03-06 11:45:00|2938.68|2938.68|2941.84|2941.84|2942.32|2942.32|2938.29|2938.29|0
1583495400000|2020-03-06 11:50:00|2941.9|2941.9|2947.94|2947.94|2948.15|2948.15|2941.9|2941.9|0
1583495700000|2020-03-06 11:55:00|2948.01|2948.01|2946.26|2946.26|2948.65|2948.65|2946.15|2946.15|0
1583496000000|2020-03-06 12:00:00|2946.17|2946.17|2949.34|2949.34|2949.6|2949.6|2945.56|2945.56|0
1583496300000|2020-03-06 12:05:00|2949.43|2949.43|2947.7|2947.7|2949.43|2949.43|2946.88|2946.88|0
1583496600000|2020-03-06 12:10:00|2947.64|2947.64|2948.42|2948.42|2948.42|2948.42|2946.45|2946.45|0
1583496900000|2020-03-06 12:15:00|2948.32|2948.32|2948.44|2948.44|2948.66|2948.66|2947.25|2947.25|0
1583497200000|2020-03-06 12:20:00|2948.47|2948.47|2945.52|2945.52|2949.14|2949.14|2945.4|2945.4|0
1583497500000|2020-03-06 12:25:00|2945.39|2945.39|2942.08|2942.08|2945.66|2945.66|2942.02|2942.02|0
1583497800000|2020-03-06 12:30:00|2941.26|2941.26|2941.85|2941.85|2942.9|2942.9|2941.26|2941.26|0
1583498100000|2020-03-06 12:35:00|2941.79|2941.79|2938.78|2938.78|2941.82|2941.82|2937.79|2937.79|0
1583498400000|2020-03-06 12:40:00|2938.69|2938.69|2933.84|2933.84|2939.14|2939.14|2933.84|2933.84|0
1583498700000|2020-03-06 12:45:00|2933.66|2933.66|2930.98|2930.98|2933.66|2933.66|2930.58|2930.58|0
1583499000000|2020-03-06 12:50:00|2930.89|2930.89|2927.78|2927.78|2930.89|2930.89|2926.36|2926.36|0
1583499300000|2020-03-06 12:55:00|2927.86|2927.86|2926.86|2926.86|2927.97|2927.97|2926.14|2926.14|0
1583499600000|2020-03-06 13:00:00|2926.99|2926.99|2925.12|2925.12|2929.59|2929.59|2925.12|2925.12|0
1583499900000|2020-03-06 13:05:00|2924.98|2924.98|2923.64|2923.64|2925.49|2925.49|2923.08|2923.08|0
1583500200000|2020-03-06 13:10:00|2923.61|2923.61|2920.11|2920.11|2924.49|2924.49|2919.61|2919.61|0
1583500500000|2020-03-06 13:15:00|2920.22|2920.22|2922.15|2922.15|2922.69|2922.69|2920.16|2920.16|0
1583500800000|2020-03-06 13:20:00|2922.06|2922.06|2922.91|2922.91|2924.93|2924.93|2922.02|2922.02|0
1583501100000|2020-03-06 13:25:00|2923.04|2923.04|2923.73|2923.73|2924.73|2924.73|2923.04|2923.04|0
1583501400000|2020-03-06 13:30:00|2924.32|2924.32|2931.75|2931.75|2931.75|2931.75|2924.32|2924.32|0
1583501700000|2020-03-06 13:35:00|2931.95|2931.95|2932.27|2932.27|2936.11|2936.11|2931.26|2931.26|0
1583502000000|2020-03-06 13:40:00|2932.14|2932.14|2931.16|2931.16|2932.51|2932.51|2929.64|2929.64|0
1583502300000|2020-03-06 13:45:00|2931.31|2931.31|2936.39|2936.39|2936.93|2936.93|2931.13|2931.13|0
1583502600000|2020-03-06 13:50:00|2936.69|2936.69|2941.43|2941.43|2941.56|2941.56|2934.02|2934.02|0
1583502900000|2020-03-06 13:55:00|2941.52|2941.52|2940.24|2940.24|2943.8|2943.8|2938.71|2938.71|0
1583503200000|2020-03-06 14:00:00|2940.16|2940.16|2936.81|2936.81|2940.16|2940.16|2935.59|2935.59|0
1583503500000|2020-03-06 14:05:00|2936.94|2936.94|2934.96|2934.96|2937.07|2937.07|2934.14|2934.14|0
1583503800000|2020-03-06 14:10:00|2935.14|2935.14|2936.93|2936.93|2939.21|2939.21|2934.95|2934.95|0
1583504100000|2020-03-06 14:15:00|2936.52|2936.52|2933.12|2933.12|2936.8|2936.8|2932.8|2932.8|0
1583504400000|2020-03-06 14:20:00|2933.03|2933.03|2929.72|2929.72|2933.03|2933.03|2929.51|2929.51|0
1583504700000|2020-03-06 14:25:00|2929.95|2929.95|2932.73|2932.73|2934.38|2934.38|2929.28|2929.28|0
1583505000000|2020-03-06 14:30:00|2932.91|2932.91|2929.09|2929.09|2935.57|2935.57|2928.17|2928.17|0
1583505300000|2020-03-06 14:35:00|2929.21|2929.21|2931.43|2931.43|2933.94|2933.94|2929.1|2929.1|0
1583505600000|2020-03-06 14:40:00|2931.07|2931.07|2931.63|2931.63|2931.85|2931.85|2927.42|2927.42|0
1583505900000|2020-03-06 14:45:00|2931.73|2931.73|2924.75|2924.75|2932.69|2932.69|2924.75|2924.75|0
1583506200000|2020-03-06 14:50:00|2924.66|2924.66|2928.12|2928.12|2928.12|2928.12|2922.72|2922.72|0
1583506500000|2020-03-06 14:55:00|2928.3|2928.3|2932.95|2932.95|2935.77|2935.77|2928.3|2928.3|0
1583506800000|2020-03-06 15:00:00|2933.09|2933.09|2936.36|2936.36|2936.36|2936.36|2932.26|2932.26|0
1583507100000|2020-03-06 15:05:00|2936.48|2936.48|2929.98|2929.98|2937.83|2937.83|2929.88|2929.88|0
1583507400000|2020-03-06 15:10:00|2929.9|2929.9|2929.74|2929.74|2931.73|2931.73|2926.42|2926.42|0
1583507700000|2020-03-06 15:15:00|2929.8|2929.8|2930.38|2930.38|2933.49|2933.49|2929.8|2929.8|0
1583508000000|2020-03-06 15:20:00|2929.88|2929.88|2933.25|2933.25|2935.42|2935.42|2929.18|2929.18|0
1583508300000|2020-03-06 15:25:00|2933.34|2933.34|2946.23|2946.23|2946.32|2946.32|2933.21|2933.21|0
1583508600000|2020-03-06 15:30:00|2946.16|2946.16|2945.06|2945.06|2949.99|2949.99|2944.69|2944.69|0
1583508900000|2020-03-06 15:35:00|2944.97|2944.97|2958.78|2958.78|2958.92|2958.92|2944.33|2944.33|0
1583509200000|2020-03-06 15:40:00|2958.51|2958.51|2954.82|2954.82|2960.85|2960.85|2954.76|2954.76|0
1583509500000|2020-03-06 15:45:00|2954.77|2954.77|2961.08|2961.08|2961.22|2961.22|2954.77|2954.77|0
1583509800000|2020-03-06 15:50:00|2961.17|2961.17|2963.01|2963.01|2963.15|2963.15|2959.57|2959.57|0
1583510100000|2020-03-06 15:55:00|2962.75|2962.75|2963.18|2963.18|2963.41|2963.41|2957.54|2957.54|0
1583510400000|2020-03-06 16:00:00|2963.04|2963.04|2963.61|2963.61|2966.52|2966.52|2962.01|2962.01|0
1583510700000|2020-03-06 16:05:00|2963.47|2963.47|2966.51|2966.51|2967.07|2967.07|2963.41|2963.41|0
1583511000000|2020-03-06 16:10:00|2966.42|2966.42|2963.26|2963.26|2967.11|2967.11|2963.12|2963.12|0
1583511300000|2020-03-06 16:15:00|2963.35|2963.35|2962.46|2962.46|2965.49|2965.49|2961.98|2961.98|0
1583511600000|2020-03-06 16:20:00|2962.3|2962.3|2964.49|2964.49|2965.28|2965.28|2962|2962|0
1583511900000|2020-03-06 16:25:00|2964.46|2964.46|2967.39|2967.39|2967.39|2967.39|2963.82|2963.82|0
1583741700000|2020-03-09 08:15:00|2852.81|2852.81|2825.11|2825.11|2852.81|2852.81|2823.78|2823.78|0
1583742000000|2020-03-09 08:20:00|2825.34|2825.34|2830.75|2830.75|2834.54|2834.54|2823.96|2823.96|0
1583742300000|2020-03-09 08:25:00|2830.66|2830.66|2834.53|2834.53|2834.53|2834.53|2827.14|2827.14|0
1583742600000|2020-03-09 08:30:00|2834.26|2834.26|2826.78|2826.78|2834.26|2834.26|2825.25|2825.25|0
1583742900000|2020-03-09 08:35:00|2826.7|2826.7|2835.48|2835.48|2835.48|2835.48|2824.43|2824.43|0
1583743200000|2020-03-09 08:40:00|2835.13|2835.13|2848.75|2848.75|2848.75|2848.75|2832.4|2832.4|0
1583743500000|2020-03-09 08:45:00|2849.43|2849.43|2858.04|2858.04|2858.64|2858.64|2849.06|2849.06|0
1583743800000|2020-03-09 08:50:00|2858.17|2858.17|2864.75|2864.75|2872.2|2872.2|2857.34|2857.34|0
1583744100000|2020-03-09 08:55:00|2864.45|2864.45|2862.77|2862.77|2869.64|2869.64|2860.36|2860.36|0
1583744400000|2020-03-09 09:00:00|2862.86|2862.86|2874.64|2874.64|2876.08|2876.08|2861.35|2861.35|0
1583744700000|2020-03-09 09:05:00|2874.54|2874.54|2880.01|2880.01|2880.01|2880.01|2870.78|2870.78|0
1583745000000|2020-03-09 09:10:00|2879.83|2879.83|2894.01|2894.01|2894.99|2894.99|2877|2877|0
1583745300000|2020-03-09 09:15:00|2894.08|2894.08|2893.48|2893.48|2897.21|2897.21|2888.83|2888.83|0
1583745600000|2020-03-09 09:20:00|2893.57|2893.57|2907.93|2907.93|2908.91|2908.91|2893.57|2893.57|0
1583745900000|2020-03-09 09:25:00|2907.98|2907.98|2908.41|2908.41|2913.69|2913.69|2902.17|2902.17|0
1583746200000|2020-03-09 09:30:00|2907.87|2907.87|2889.66|2889.66|2908.23|2908.23|2888.5|2888.5|0
1583746500000|2020-03-09 09:35:00|2890.08|2890.08|2888.18|2888.18|2893.79|2893.79|2886.5|2886.5|0
1583746800000|2020-03-09 09:40:00|2888.45|2888.45|2886.95|2886.95|2888.45|2888.45|2881.29|2881.29|0
1583747100000|2020-03-09 09:45:00|2887.12|2887.12|2884.02|2884.02|2890.06|2890.06|2882.13|2882.13|0
1583747400000|2020-03-09 09:50:00|2884.11|2884.11|2885.66|2885.66|2887.32|2887.32|2881.37|2881.37|0
1583747700000|2020-03-09 09:55:00|2885.54|2885.54|2881.67|2881.67|2889.56|2889.56|2880.99|2880.99|0
1583748000000|2020-03-09 10:00:00|2881.77|2881.77|2876.53|2876.53|2882.68|2882.68|2873.62|2873.62|0
1583748300000|2020-03-09 10:05:00|2876.33|2876.33|2872.96|2872.96|2876.33|2876.33|2872.96|2872.96|0
1583748600000|2020-03-09 10:10:00|2872.89|2872.89|2868.24|2868.24|2875.43|2875.43|2867.79|2867.79|0
1583748900000|2020-03-09 10:15:00|2868.42|2868.42|2867.98|2867.98|2869.3|2869.3|2866.6|2866.6|0
1583749200000|2020-03-09 10:20:00|2867.82|2867.82|2873.47|2873.47|2873.47|2873.47|2866.46|2866.46|0
1583749500000|2020-03-09 10:25:00|2873.6|2873.6|2887.38|2887.38|2887.38|2887.38|2873.6|2873.6|0
1583749800000|2020-03-09 10:30:00|2887.2|2887.2|2884.43|2884.43|2887.62|2887.62|2883.29|2883.29|0
1583750100000|2020-03-09 10:35:00|2884.47|2884.47|2872.08|2872.08|2884.78|2884.78|2871.03|2871.03|0
1583750400000|2020-03-09 10:40:00|2872.22|2872.22|2871.11|2871.11|2873.02|2873.02|2868.02|2868.02|0
1583750700000|2020-03-09 10:45:00|2870.59|2870.59|2865.91|2865.91|2870.59|2870.59|2865.65|2865.65|0
1583751000000|2020-03-09 10:50:00|2865.86|2865.86|2867.58|2867.58|2867.72|2867.72|2863.35|2863.35|0
1583751300000|2020-03-09 10:55:00|2867.76|2867.76|2877.84|2877.84|2878.29|2878.29|2867.16|2867.16|0
1583751600000|2020-03-09 11:00:00|2877.75|2877.75|2873.77|2873.77|2877.75|2877.75|2872.84|2872.84|0
1583751900000|2020-03-09 11:05:00|2873.71|2873.71|2873.52|2873.52|2876.15|2876.15|2873.01|2873.01|0
1583752200000|2020-03-09 11:10:00|2873.59|2873.59|2872.17|2872.17|2874.96|2874.96|2872.17|2872.17|0
1583752500000|2020-03-09 11:15:00|2872.05|2872.05|2874.02|2874.02|2875.82|2875.82|2867.9|2867.9|0
1583752800000|2020-03-09 11:20:00|2874.11|2874.11|2868.02|2868.02|2874.22|2874.22|2868.02|2868.02|0
1583753100000|2020-03-09 11:25:00|2868.38|2868.38|2864.24|2864.24|2868.67|2868.67|2864.15|2864.15|0
1583753400000|2020-03-09 11:30:00|2864.33|2864.33|2860.38|2860.38|2867.06|2867.06|2858.42|2858.42|0
1583753700000|2020-03-09 11:35:00|2860.47|2860.47|2859.95|2859.95|2862.48|2862.48|2859.43|2859.43|0
1583754000000|2020-03-09 11:40:00|2860.02|2860.02|2864.28|2864.28|2865.46|2865.46|2860|2860|0
1583754300000|2020-03-09 11:45:00|2864.09|2864.09|2865.11|2865.11|2865.2|2865.2|2861.83|2861.83|0
1583754600000|2020-03-09 11:50:00|2864.96|2864.96|2862.35|2862.35|2865.55|2865.55|2861.61|2861.61|0
1583754900000|2020-03-09 11:55:00|2862.49|2862.49|2864.45|2864.45|2864.45|2864.45|2861.22|2861.22|0
1583755200000|2020-03-09 12:00:00|2863.91|2863.91|2868.03|2868.03|2869.12|2869.12|2862.96|2862.96|0
1583755500000|2020-03-09 12:05:00|2867.9|2867.9|2858.88|2858.88|2868.1|2868.1|2857.99|2857.99|0
1583755800000|2020-03-09 12:10:00|2858.97|2858.97|2858.41|2858.41|2862|2862|2858.41|2858.41|0
1583756100000|2020-03-09 12:15:00|2858.64|2858.64|2858.21|2858.21|2859.62|2859.62|2857.39|2857.39|0
1583756400000|2020-03-09 12:20:00|2858.27|2858.27|2857.62|2857.62|2860.11|2860.11|2857.3|2857.3|0
1583756700000|2020-03-09 12:25:00|2857.97|2857.97|2852.01|2852.01|2857.97|2857.97|2850.97|2850.97|0
1583757000000|2020-03-09 12:30:00|2851.89|2851.89|2853.3|2853.3|2853.3|2853.3|2850.76|2850.76|0
1583757300000|2020-03-09 12:35:00|2853.39|2853.39|2848.47|2848.47|2853.39|2853.39|2846.94|2846.94|0
1583757600000|2020-03-09 12:40:00|2848.56|2848.56|2850.48|2850.48|2852.77|2852.77|2848.56|2848.56|0
1583757900000|2020-03-09 12:45:00|2850.3|2850.3|2853.02|2853.02|2853.39|2853.39|2848.68|2848.68|0
1583758200000|2020-03-09 12:50:00|2853.14|2853.14|2854.41|2854.41|2856.06|2856.06|2853.14|2853.14|0
1583758500000|2020-03-09 12:55:00|2854.59|2854.59|2848.7|2848.7|2854.59|2854.59|2848.7|2848.7|0
1583758800000|2020-03-09 13:00:00|2848.68|2848.68|2836.39|2836.39|2848.91|2848.91|2835.91|2835.91|0
1583759100000|2020-03-09 13:05:00|2836.51|2836.51|2839.01|2839.01|2840.59|2840.59|2835.29|2835.29|0
1583759400000|2020-03-09 13:10:00|2838.83|2838.83|2835.48|2835.48|2838.83|2838.83|2833.57|2833.57|0
1583759700000|2020-03-09 13:15:00|2835.42|2835.42|2832.7|2832.7|2836.29|2836.29|2831.56|2831.56|0
1583760000000|2020-03-09 13:20:00|2832.82|2832.82|2831.88|2831.88|2834.91|2834.91|2831.88|2831.88|0
1583760300000|2020-03-09 13:25:00|2831.74|2831.74|2825.84|2825.84|2832.23|2832.23|2825.75|2825.75|0
1583760600000|2020-03-09 13:30:00|2825.78|2825.78|2820.61|2820.61|2828.27|2828.27|2819.96|2819.96|0
1583760900000|2020-03-09 13:35:00|2820.37|2820.37|2812.84|2812.84|2820.4|2820.4|2812.72|2812.72|0
1583761200000|2020-03-09 13:40:00|2812.87|2812.87|2812.56|2812.56|2815.42|2815.42|2810.64|2810.64|0
1583761500000|2020-03-09 13:45:00|2812.63|2812.63|2804.64|2804.64|2814.93|2814.93|2804.64|2804.64|0
1583761800000|2020-03-09 13:50:00|2804.43|2804.43|2820.23|2820.23|2820.48|2820.48|2802.93|2802.93|0
1583762100000|2020-03-09 13:55:00|2820.47|2820.47|2826.82|2826.82|2828.19|2828.19|2818.92|2818.92|0
1583762400000|2020-03-09 14:00:00|2826.67|2826.67|2828.37|2828.37|2833.21|2833.21|2825.52|2825.52|0
1583762700000|2020-03-09 14:05:00|2828.25|2828.25|2844.69|2844.69|2844.69|2844.69|2825.78|2825.78|0
1583763000000|2020-03-09 14:10:00|2844.42|2844.42|2847.77|2847.77|2847.77|2847.77|2841.18|2841.18|0
1583763300000|2020-03-09 14:15:00|2847.84|2847.84|2852.95|2852.95|2855.18|2855.18|2847.84|2847.84|0
1583763600000|2020-03-09 14:20:00|2852.27|2852.27|2844.59|2844.59|2852.53|2852.53|2839.43|2839.43|0
1583763900000|2020-03-09 14:25:00|2844.19|2844.19|2842.43|2842.43|2850.47|2850.47|2840.44|2840.44|0
1583764200000|2020-03-09 14:30:00|2842.62|2842.62|2837.4|2837.4|2843.85|2843.85|2837.4|2837.4|0
1583764500000|2020-03-09 14:35:00|2838.14|2838.14|2839.85|2839.85|2839.93|2839.93|2832.12|2832.12|0
1583764800000|2020-03-09 14:40:00|2839.88|2839.88|2836.09|2836.09|2840.61|2840.61|2835.87|2835.87|0
1583765100000|2020-03-09 14:45:00|2836.18|2836.18|2836.9|2836.9|2838.44|2838.44|2832.69|2832.69|0
1583765400000|2020-03-09 14:50:00|2837.07|2837.07|2834.2|2834.2|2837.07|2837.07|2831.09|2831.09|0
1583765700000|2020-03-09 14:55:00|2833.84|2833.84|2831.88|2831.88|2836.68|2836.68|2831.41|2831.41|0
1583766000000|2020-03-09 15:00:00|2831.94|2831.94|2833.36|2833.36|2836.97|2836.97|2829.69|2829.69|0
1583766300000|2020-03-09 15:05:00|2833.45|2833.45|2827.68|2827.68|2833.9|2833.9|2826.4|2826.4|0
1583766600000|2020-03-09 15:10:00|2827.59|2827.59|2834.09|2834.09|2834.31|2834.31|2827.34|2827.34|0
1583766900000|2020-03-09 15:15:00|2833.91|2833.91|2837.59|2837.59|2838.32|2838.32|2831.09|2831.09|0
1583767200000|2020-03-09 15:20:00|2837.23|2837.23|2839.13|2839.13|2839.13|2839.13|2831.27|2831.27|0
1583767500000|2020-03-09 15:25:00|2839.31|2839.31|2835.94|2835.94|2839.98|2839.98|2833.23|2833.23|0
1583767800000|2020-03-09 15:30:00|2835.8|2835.8|2836.25|2836.25|2836.76|2836.76|2831.07|2831.07|0
1583768100000|2020-03-09 15:35:00|2836.18|2836.18|2845.15|2845.15|2845.58|2845.58|2834.01|2834.01|0
1583768400000|2020-03-09 15:40:00|2845.29|2845.29|2849|2849|2849.35|2849.35|2844.28|2844.28|0
1583768700000|2020-03-09 15:45:00|2848.94|2848.94|2849.28|2849.28|2850.54|2850.54|2846.75|2846.75|0
1583769000000|2020-03-09 15:50:00|2849.22|2849.22|2851.57|2851.57|2853.24|2853.24|2848.38|2848.38|0
1583769300000|2020-03-09 15:55:00|2851.19|2851.19|2848.81|2848.81|2851.8|2851.8|2848.67|2848.67|0
1583769600000|2020-03-09 16:00:00|2848.09|2848.09|2842.67|2842.67|2848.47|2848.47|2841.7|2841.7|0
1583769900000|2020-03-09 16:05:00|2842.73|2842.73|2853.32|2853.32|2854.19|2854.19|2842.73|2842.73|0
1583770200000|2020-03-09 16:10:00|2853|2853|2846.14|2846.14|2853|2853|2845.9|2845.9|0
1583770500000|2020-03-09 16:15:00|2846.29|2846.29|2838.54|2838.54|2849.35|2849.35|2838.36|2838.36|0
1583770800000|2020-03-09 16:20:00|2839.09|2839.09|2836.58|2836.58|2840.9|2840.9|2836.26|2836.26|0
1583771100000|2020-03-09 16:25:00|2836.63|2836.63|2833.49|2833.49|2837|2837|2833.45|2833.45|0
1583828100000|2020-03-10 08:15:00|2861.57|2861.57|2864.56|2864.56|2864.92|2864.92|2857.2|2857.2|0
1583828400000|2020-03-10 08:20:00|2863.74|2863.74|2869.02|2869.02|2869.17|2869.17|2855.57|2855.57|0
1583828700000|2020-03-10 08:25:00|2868.53|2868.53|2867.47|2867.47|2869.94|2869.94|2865.35|2865.35|0
1583829000000|2020-03-10 08:30:00|2867.68|2867.68|2883.23|2883.23|2883.42|2883.42|2867.57|2867.57|0
1583829300000|2020-03-10 08:35:00|2882.97|2882.97|2894.08|2894.08|2894.08|2894.08|2880.2|2880.2|0
1583829600000|2020-03-10 08:40:00|2894.49|2894.49|2901.79|2901.79|2903.46|2903.46|2894.49|2894.49|0
1583829900000|2020-03-10 08:45:00|2901.86|2901.86|2903.16|2903.16|2904.49|2904.49|2896.98|2896.98|0
1583830200000|2020-03-10 08:50:00|2902.62|2902.62|2911.21|2911.21|2914.49|2914.49|2901.09|2901.09|0
1583830500000|2020-03-10 08:55:00|2911.15|2911.15|2915.53|2915.53|2915.74|2915.74|2908.18|2908.18|0
1583830800000|2020-03-10 09:00:00|2914.84|2914.84|2915.33|2915.33|2918.26|2918.26|2911.27|2911.27|0
1583831100000|2020-03-10 09:05:00|2915.58|2915.58|2912.09|2912.09|2916.19|2916.19|2910.88|2910.88|0
1583831400000|2020-03-10 09:10:00|2911.98|2911.98|2905.93|2905.93|2911.98|2911.98|2901.54|2901.54|0
1583831700000|2020-03-10 09:15:00|2905.81|2905.81|2912.06|2912.06|2912.61|2912.61|2903.78|2903.78|0
1583832000000|2020-03-10 09:20:00|2912.48|2912.48|2907.02|2907.02|2913.92|2913.92|2906.51|2906.51|0
1583832300000|2020-03-10 09:25:00|2906.96|2906.96|2905.45|2905.45|2909.95|2909.95|2904.01|2904.01|0
1583832600000|2020-03-10 09:30:00|2905.62|2905.62|2912.58|2912.58|2913.14|2913.14|2905.36|2905.36|0
1583832900000|2020-03-10 09:35:00|2912.76|2912.76|2920.49|2920.49|2921.51|2921.51|2912.27|2912.27|0
1583833200000|2020-03-10 09:40:00|2920.65|2920.65|2929.54|2929.54|2930.66|2930.66|2919.84|2919.84|0
1583833500000|2020-03-10 09:45:00|2929.72|2929.72|2929.48|2929.48|2932.71|2932.71|2927.38|2927.38|0
1583833800000|2020-03-10 09:50:00|2929.55|2929.55|2923.09|2923.09|2929.55|2929.55|2921.3|2921.3|0
1583834100000|2020-03-10 09:55:00|2922.98|2922.98|2924.59|2924.59|2927.69|2927.69|2922|2922|0
1583834400000|2020-03-10 10:00:00|2924.65|2924.65|2921.93|2921.93|2924.82|2924.82|2919.2|2919.2|0
1583834700000|2020-03-10 10:05:00|2921.89|2921.89|2923.78|2923.78|2924.15|2924.15|2920.89|2920.89|0
1583835000000|2020-03-10 10:10:00|2924.32|2924.32|2925.92|2925.92|2927.22|2927.22|2924.32|2924.32|0
1583835300000|2020-03-10 10:15:00|2926.1|2926.1|2919.52|2919.52|2926.11|2926.11|2917.26|2917.26|0
1583835600000|2020-03-10 10:20:00|2919.64|2919.64|2914.2|2914.2|2920.87|2920.87|2912.38|2912.38|0
1583835900000|2020-03-10 10:25:00|2913.97|2913.97|2914.86|2914.86|2915.91|2915.91|2913.85|2913.85|0
1583836200000|2020-03-10 10:30:00|2914.95|2914.95|2919.56|2919.56|2921.23|2921.23|2913.76|2913.76|0
1583836500000|2020-03-10 10:35:00|2919.48|2919.48|2915.85|2915.85|2919.48|2919.48|2915.12|2915.12|0
1583836800000|2020-03-10 10:40:00|2916.1|2916.1|2917.77|2917.77|2917.77|2917.77|2914.92|2914.92|0
1583837100000|2020-03-10 10:45:00|2917.71|2917.71|2918.8|2918.8|2919.39|2919.39|2917.46|2917.46|0
1583837400000|2020-03-10 10:50:00|2918.67|2918.67|2915.63|2915.63|2920.54|2920.54|2915.24|2915.24|0
1583837700000|2020-03-10 10:55:00|2915.69|2915.69|2914.09|2914.09|2918.31|2918.31|2913.5|2913.5|0
1583838000000|2020-03-10 11:00:00|2914.18|2914.18|2914.17|2914.17|2916.48|2916.48|2913.52|2913.52|0
1583838300000|2020-03-10 11:05:00|2913.93|2913.93|2909.23|2909.23|2914.13|2914.13|2908.59|2908.59|0
1583838600000|2020-03-10 11:10:00|2909.34|2909.34|2910.45|2910.45|2912.27|2912.27|2909.34|2909.34|0
1583838900000|2020-03-10 11:15:00|2910.39|2910.39|2905.35|2905.35|2910.73|2910.73|2905.32|2905.32|0
1583839200000|2020-03-10 11:20:00|2905.17|2905.17|2904.62|2904.62|2905.58|2905.58|2903.16|2903.16|0
1583839500000|2020-03-10 11:25:00|2904.53|2904.53|2906.42|2906.42|2908.34|2908.34|2904.34|2904.34|0
1583839800000|2020-03-10 11:30:00|2906.51|2906.51|2906.43|2906.43|2908.94|2908.94|2906.05|2906.05|0
1583840100000|2020-03-10 11:35:00|2906.4|2906.4|2914.63|2914.63|2914.8|2914.8|2903.31|2903.31|0
1583840400000|2020-03-10 11:40:00|2914.51|2914.51|2913.06|2913.06|2916.66|2916.66|2912.37|2912.37|0
1583840700000|2020-03-10 11:45:00|2913.12|2913.12|2909.72|2909.72|2914.22|2914.22|2909.72|2909.72|0
1583841000000|2020-03-10 11:50:00|2909.3|2909.3|2905.7|2905.7|2910|2910|2905.7|2905.7|0
1583841300000|2020-03-10 11:55:00|2905.76|2905.76|2904.11|2904.11|2907.24|2907.24|2903.56|2903.56|0
1583841600000|2020-03-10 12:00:00|2903.8|2903.8|2906.18|2906.18|2907.09|2907.09|2903.7|2903.7|0
1583841900000|2020-03-10 12:05:00|2906.36|2906.36|2897.67|2897.67|2906.62|2906.62|2897.28|2897.28|0
1583842200000|2020-03-10 12:10:00|2897.56|2897.56|2902.72|2902.72|2903.26|2903.26|2897.05|2897.05|0
1583842500000|2020-03-10 12:15:00|2902.81|2902.81|2901.15|2901.15|2903.73|2903.73|2898.27|2898.27|0
1583842800000|2020-03-10 12:20:00|2901.06|2901.06|2898.71|2898.71|2901.06|2901.06|2898.18|2898.18|0
1583843100000|2020-03-10 12:25:00|2898.62|2898.62|2894.17|2894.17|2898.89|2898.89|2893.87|2893.87|0
1583843400000|2020-03-10 12:30:00|2894.58|2894.58|2900.19|2900.19|2901.35|2901.35|2894.31|2894.31|0
1583843700000|2020-03-10 12:35:00|2900.31|2900.31|2899.6|2899.6|2901.21|2901.21|2899.36|2899.36|0
1583844000000|2020-03-10 12:40:00|2899.78|2899.78|2894.81|2894.81|2900.79|2900.79|2893.74|2893.74|0
1583844300000|2020-03-10 12:45:00|2894.79|2894.79|2894.41|2894.41|2895.84|2895.84|2890.96|2890.96|0
1583844600000|2020-03-10 12:50:00|2894.47|2894.47|2904.59|2904.59|2910|2910|2894.47|2894.47|0
1583844900000|2020-03-10 12:55:00|2905.09|2905.09|2900.89|2900.89|2908.39|2908.39|2900.51|2900.51|0
1583845200000|2020-03-10 13:00:00|2900.7|2900.7|2900.22|2900.22|2903.29|2903.29|2900.04|2900.04|0
1583845500000|2020-03-10 13:05:00|2900.12|2900.12|2894.71|2894.71|2902.03|2902.03|2894.15|2894.15|0
1583845800000|2020-03-10 13:10:00|2894.81|2894.81|2896.75|2896.75|2896.88|2896.88|2894.17|2894.17|0
1583846100000|2020-03-10 13:15:00|2896.81|2896.81|2896.4|2896.4|2897.13|2897.13|2895.13|2895.13|0
1583846400000|2020-03-10 13:20:00|2896.37|2896.37|2896.56|2896.56|2901.96|2901.96|2896.37|2896.37|0
1583846700000|2020-03-10 13:25:00|2896.43|2896.43|2895.06|2895.06|2896.43|2896.43|2893.67|2893.67|0
1583847000000|2020-03-10 13:30:00|2894.83|2894.83|2898.1|2898.1|2898.7|2898.7|2890.26|2890.26|0
1583847300000|2020-03-10 13:35:00|2897.92|2897.92|2894.21|2894.21|2898.48|2898.48|2891.67|2891.67|0
1583847600000|2020-03-10 13:40:00|2894.18|2894.18|2893.51|2893.51|2895.12|2895.12|2891.14|2891.14|0
1583847900000|2020-03-10 13:45:00|2893.33|2893.33|2898.17|2898.17|2898.17|2898.17|2892.39|2892.39|0
1583848200000|2020-03-10 13:50:00|2898.11|2898.11|2895.15|2895.15|2898.39|2898.39|2891.35|2891.35|0
1583848500000|2020-03-10 13:55:00|2895.04|2895.04|2882.82|2882.82|2897.26|2897.26|2882.6|2882.6|0
1583848800000|2020-03-10 14:00:00|2882.78|2882.78|2889.17|2889.17|2890.23|2890.23|2881.82|2881.82|0
1583849100000|2020-03-10 14:05:00|2888.76|2888.76|2890.6|2890.6|2890.78|2890.78|2886.64|2886.64|0
1583849400000|2020-03-10 14:10:00|2890.54|2890.54|2889.72|2889.72|2890.79|2890.79|2888.17|2888.17|0
1583849700000|2020-03-10 14:15:00|2889.83|2889.83|2892.73|2892.73|2894.88|2894.88|2888.06|2888.06|0
1583850000000|2020-03-10 14:20:00|2892.91|2892.91|2890.67|2890.67|2900.99|2900.99|2890.67|2890.67|0
1583850300000|2020-03-10 14:25:00|2890.56|2890.56|2884.7|2884.7|2890.56|2890.56|2883.48|2883.48|0
1583850600000|2020-03-10 14:30:00|2884.29|2884.29|2877.29|2877.29|2884.8|2884.8|2877.1|2877.1|0
1583850900000|2020-03-10 14:35:00|2877.22|2877.22|2873.46|2873.46|2877.84|2877.84|2868.96|2868.96|0
1583851200000|2020-03-10 14:40:00|2873.52|2873.52|2867.01|2867.01|2873.88|2873.88|2865.86|2865.86|0
1583851500000|2020-03-10 14:45:00|2866.92|2866.92|2859.42|2859.42|2868.1|2868.1|2859.33|2859.33|0
1583851800000|2020-03-10 14:50:00|2859.33|2859.33|2847.86|2847.86|2860.08|2860.08|2847.77|2847.77|0
1583852100000|2020-03-10 14:55:00|2847.99|2847.99|2850.47|2850.47|2858.41|2858.41|2847.77|2847.77|0
1583852400000|2020-03-10 15:00:00|2850.34|2850.34|2845.34|2845.34|2850.84|2850.84|2845.16|2845.16|0
1583852700000|2020-03-10 15:05:00|2845.43|2845.43|2851.1|2851.1|2852.44|2852.44|2844.48|2844.48|0
1583853000000|2020-03-10 15:10:00|2850.85|2850.85|2848.39|2848.39|2850.97|2850.97|2844.29|2844.29|0
1583853300000|2020-03-10 15:15:00|2847.62|2847.62|2829.59|2829.59|2847.62|2847.62|2829.43|2829.43|0
1583853600000|2020-03-10 15:20:00|2829.68|2829.68|2822.86|2822.86|2830.64|2830.64|2822.86|2822.86|0
1583853900000|2020-03-10 15:25:00|2822.89|2822.89|2823.01|2823.01|2827.27|2827.27|2821.03|2821.03|0
1583854200000|2020-03-10 15:30:00|2822.98|2822.98|2819.87|2819.87|2826.26|2826.26|2818.82|2818.82|0
1583854500000|2020-03-10 15:35:00|2819.59|2819.59|2814.49|2814.49|2820.12|2820.12|2809.9|2809.9|0
1583854800000|2020-03-10 15:40:00|2814.9|2814.9|2826.99|2826.99|2826.99|2826.99|2809.63|2809.63|0
1583855100000|2020-03-10 15:45:00|2826.58|2826.58|2828.77|2828.77|2838.94|2838.94|2825.91|2825.91|0
1583855400000|2020-03-10 15:50:00|2828.86|2828.86|2816.96|2816.96|2832.42|2832.42|2813.74|2813.74|0
1583855700000|2020-03-10 15:55:00|2817.61|2817.61|2821.57|2821.57|2827.38|2827.38|2809.05|2809.05|0
1583856000000|2020-03-10 16:00:00|2821.7|2821.7|2828.71|2828.71|2836.1|2836.1|2821.7|2821.7|0
1583856300000|2020-03-10 16:05:00|2828.77|2828.77|2828.33|2828.33|2833.45|2833.45|2826.64|2826.64|0
1583856600000|2020-03-10 16:10:00|2828.51|2828.51|2838.97|2838.97|2839.92|2839.92|2828.51|2828.51|0
1583856900000|2020-03-10 16:15:00|2838.93|2838.93|2839.66|2839.66|2841.27|2841.27|2835.44|2835.44|0
1583857200000|2020-03-10 16:20:00|2839.72|2839.72|2826.37|2826.37|2839.72|2839.72|2824.81|2824.81|0
1583857500000|2020-03-10 16:25:00|2826.39|2826.39|2818.71|2818.71|2827.16|2827.16|2818.71|2818.71|0
1583914500000|2020-03-11 08:15:00|2884.51|2884.51|2881.81|2881.81|2889.31|2889.31|2880.5|2880.5|0
1583914800000|2020-03-11 08:20:00|2882.07|2882.07|2870.26|2870.26|2884.05|2884.05|2870.25|2870.25|0
1583915100000|2020-03-11 08:25:00|2869.85|2869.85|2869.86|2869.86|2872.57|2872.57|2862.63|2862.63|0
1583915400000|2020-03-11 08:30:00|2870.29|2870.29|2882.36|2882.36|2885.15|2885.15|2865.68|2865.68|0
1583915700000|2020-03-11 08:35:00|2881.98|2881.98|2873.05|2873.05|2883.75|2883.75|2867.27|2867.27|0
1583916000000|2020-03-11 08:40:00|2873.19|2873.19|2877.52|2877.52|2878.04|2878.04|2870.85|2870.85|0
1583916300000|2020-03-11 08:45:00|2877.35|2877.35|2887.59|2887.59|2889.09|2889.09|2877.35|2877.35|0
1583916600000|2020-03-11 08:50:00|2887.05|2887.05|2884.84|2884.84|2888.99|2888.99|2884.84|2884.84|0
1583916900000|2020-03-11 08:55:00|2884.82|2884.82|2889.09|2889.09|2896.27|2896.27|2882.94|2882.94|0
1583917200000|2020-03-11 09:00:00|2888.92|2888.92|2886.85|2886.85|2890.46|2890.46|2886.31|2886.31|0
1583917500000|2020-03-11 09:05:00|2886.71|2886.71|2886.36|2886.36|2886.71|2886.71|2883.5|2883.5|0
1583917800000|2020-03-11 09:10:00|2886.49|2886.49|2885.21|2885.21|2889.61|2889.61|2880.87|2880.87|0
1583918100000|2020-03-11 09:15:00|2885.03|2885.03|2878.54|2878.54|2885.03|2885.03|2877.4|2877.4|0
1583918400000|2020-03-11 09:20:00|2878.42|2878.42|2877.07|2877.07|2880.12|2880.12|2875.09|2875.09|0
1583918700000|2020-03-11 09:25:00|2877.33|2877.33|2881.43|2881.43|2881.8|2881.8|2874.09|2874.09|0
1583919000000|2020-03-11 09:30:00|2881.5|2881.5|2876.86|2876.86|2884.72|2884.72|2875.79|2875.79|0
1583919300000|2020-03-11 09:35:00|2876.77|2876.77|2865.11|2865.11|2876.91|2876.91|2863.54|2863.54|0
1583919600000|2020-03-11 09:40:00|2864.99|2864.99|2868.3|2868.3|2868.3|2868.3|2863.46|2863.46|0
1583919900000|2020-03-11 09:45:00|2868.58|2868.58|2873.82|2873.82|2876.07|2876.07|2867.92|2867.92|0
1583920200000|2020-03-11 09:50:00|2873.41|2873.41|2877.53|2877.53|2877.68|2877.68|2873.09|2873.09|0
1583920500000|2020-03-11 09:55:00|2877.44|2877.44|2884.93|2884.93|2885.16|2885.16|2876.75|2876.75|0
1583920800000|2020-03-11 10:00:00|2884.84|2884.84|2882.67|2882.67|2885.98|2885.98|2880.91|2880.91|0
1583921100000|2020-03-11 10:05:00|2882.61|2882.61|2878.79|2878.79|2882.7|2882.7|2877.72|2877.72|0
1583921400000|2020-03-11 10:10:00|2878.7|2878.7|2883.67|2883.67|2884.08|2884.08|2876.32|2876.32|0
1583921700000|2020-03-11 10:15:00|2883.9|2883.9|2886.76|2886.76|2887.23|2887.23|2883.9|2883.9|0
1583922000000|2020-03-11 10:20:00|2886.49|2886.49|2887.65|2887.65|2887.89|2887.89|2883.05|2883.05|0
1583922300000|2020-03-11 10:25:00|2887.52|2887.52|2881.55|2881.55|2887.52|2887.52|2878.12|2878.12|0
1583922600000|2020-03-11 10:30:00|2881.74|2881.74|2892.89|2892.89|2894.42|2894.42|2880.42|2880.42|0
1583922900000|2020-03-11 10:35:00|2893|2893|2883.17|2883.17|2893.52|2893.52|2882.07|2882.07|0
1583923200000|2020-03-11 10:40:00|2883.24|2883.24|2887.02|2887.02|2887.41|2887.41|2883.24|2883.24|0
1583923500000|2020-03-11 10:45:00|2887.57|2887.57|2892.14|2892.14|2892.42|2892.42|2887.17|2887.17|0
1583923800000|2020-03-11 10:50:00|2891.87|2891.87|2895.16|2895.16|2895.47|2895.47|2890.41|2890.41|0
1583924100000|2020-03-11 10:55:00|2895.5|2895.5|2891.43|2891.43|2895.63|2895.63|2891.06|2891.06|0
1583924400000|2020-03-11 11:00:00|2891.06|2891.06|2895.34|2895.34|2895.34|2895.34|2890.66|2890.66|0
1583924700000|2020-03-11 11:05:00|2895.47|2895.47|2887.9|2887.9|2895.47|2895.47|2887.18|2887.18|0
1583925000000|2020-03-11 11:10:00|2888.04|2888.04|2888.79|2888.79|2889.82|2889.82|2886.74|2886.74|0
1583925300000|2020-03-11 11:15:00|2888.69|2888.69|2889.97|2889.97|2890.38|2890.38|2887.25|2887.25|0
1583925600000|2020-03-11 11:20:00|2890.05|2890.05|2889.14|2889.14|2892.6|2892.6|2889.14|2889.14|0
1583925900000|2020-03-11 11:25:00|2888.89|2888.89|2886.21|2886.21|2889.41|2889.41|2883.46|2883.46|0
1583926200000|2020-03-11 11:30:00|2885.99|2885.99|2889.23|2889.23|2889.23|2889.23|2884.42|2884.42|0
1583926500000|2020-03-11 11:35:00|2889.29|2889.29|2888.83|2888.83|2889.65|2889.65|2886.88|2886.88|0
1583926800000|2020-03-11 11:40:00|2888.72|2888.72|2885.57|2885.57|2888.86|2888.86|2885.25|2885.25|0
1583927100000|2020-03-11 11:45:00|2885.53|2885.53|2885.38|2885.38|2885.53|2885.53|2880.77|2880.77|0
1583927400000|2020-03-11 11:50:00|2885.29|2885.29|2889.01|2889.01|2889.66|2889.66|2885.23|2885.23|0
1583927700000|2020-03-11 11:55:00|2889.19|2889.19|2895.43|2895.43|2896.47|2896.47|2889.19|2889.19|0
1583928000000|2020-03-11 12:00:00|2895.35|2895.35|2899.75|2899.75|2900.61|2900.61|2894.61|2894.61|0
1583928300000|2020-03-11 12:05:00|2899.65|2899.65|2892.27|2892.27|2899.88|2899.88|2891.41|2891.41|0
1583928600000|2020-03-11 12:10:00|2892.14|2892.14|2891.98|2891.98|2892.6|2892.6|2890.73|2890.73|0
1583928900000|2020-03-11 12:15:00|2892.12|2892.12|2888.89|2888.89|2893.31|2893.31|2887.54|2887.54|0
1583929200000|2020-03-11 12:20:00|2888.96|2888.96|2886.37|2886.37|2895.29|2895.29|2882.64|2882.64|0
1583929500000|2020-03-11 12:25:00|2886.43|2886.43|2881.62|2881.62|2887.95|2887.95|2881.62|2881.62|0
1583929800000|2020-03-11 12:30:00|2881.45|2881.45|2872.8|2872.8|2883.37|2883.37|2871.65|2871.65|0
1583930100000|2020-03-11 12:35:00|2872.89|2872.89|2866.37|2866.37|2872.89|2872.89|2865.9|2865.9|0
1583930400000|2020-03-11 12:40:00|2867.18|2867.18|2865.17|2865.17|2867.77|2867.77|2863.18|2863.18|0
1583930700000|2020-03-11 12:45:00|2865.23|2865.23|2868.16|2868.16|2869.53|2869.53|2865.16|2865.16|0
1583931000000|2020-03-11 12:50:00|2868.22|2868.22|2861.52|2861.52|2868.22|2868.22|2861.52|2861.52|0
1583931300000|2020-03-11 12:55:00|2861.23|2861.23|2860.27|2860.27|2861.92|2861.92|2858.06|2858.06|0
1583931600000|2020-03-11 13:00:00|2860.18|2860.18|2872.96|2872.96|2872.96|2872.96|2860.16|2860.16|0
1583931900000|2020-03-11 13:05:00|2872.69|2872.69|2871.39|2871.39|2872.69|2872.69|2866.9|2866.9|0
1583932200000|2020-03-11 13:10:00|2871.17|2871.17|2869.2|2869.2|2871.22|2871.22|2867.15|2867.15|0
1583932500000|2020-03-11 13:15:00|2869.3|2869.3|2870.99|2870.99|2872.4|2872.4|2869.11|2869.11|0
1583932800000|2020-03-11 13:20:00|2871.13|2871.13|2872.67|2872.67|2873.34|2873.34|2870.68|2870.68|0
1583933100000|2020-03-11 13:25:00|2872.76|2872.76|2879.98|2879.98|2880.12|2880.12|2872.76|2872.76|0
1583933400000|2020-03-11 13:30:00|2879.63|2879.63|2876.4|2876.4|2879.63|2879.63|2873.03|2873.03|0
1583933700000|2020-03-11 13:35:00|2876.47|2876.47|2860|2860|2876.47|2876.47|2859.82|2859.82|0
1583934000000|2020-03-11 13:40:00|2860.22|2860.22|2857.25|2857.25|2862.96|2862.96|2857.12|2857.12|0
1583934300000|2020-03-11 13:45:00|2857.34|2857.34|2852.16|2852.16|2858.13|2858.13|2851.8|2851.8|0
1583934600000|2020-03-11 13:50:00|2852.08|2852.08|2845.4|2845.4|2855.46|2855.46|2844.74|2844.74|0
1583934900000|2020-03-11 13:55:00|2844.86|2844.86|2850.99|2850.99|2853.5|2853.5|2844.1|2844.1|0
1583935200000|2020-03-11 14:00:00|2851.1|2851.1|2848.96|2848.96|2852.49|2852.49|2846.78|2846.78|0
1583935500000|2020-03-11 14:05:00|2849.03|2849.03|2852.91|2852.91|2853.99|2853.99|2845.43|2845.43|0
1583935800000|2020-03-11 14:10:00|2853.07|2853.07|2852.68|2852.68|2854.35|2854.35|2850.12|2850.12|0
1583936100000|2020-03-11 14:15:00|2852.71|2852.71|2849.72|2849.72|2852.71|2852.71|2849.12|2849.12|0
1583936400000|2020-03-11 14:20:00|2849.81|2849.81|2848.7|2848.7|2851.51|2851.51|2848.23|2848.23|0
1583936700000|2020-03-11 14:25:00|2848.75|2848.75|2847.24|2847.24|2852.65|2852.65|2847.24|2847.24|0
1583937000000|2020-03-11 14:30:00|2847.17|2847.17|2847.36|2847.36|2847.36|2847.36|2841.54|2841.54|0
1583937300000|2020-03-11 14:35:00|2847.09|2847.09|2836.31|2836.31|2847.17|2847.17|2835.2|2835.2|0
1583937600000|2020-03-11 14:40:00|2835.86|2835.86|2826.53|2826.53|2835.86|2835.86|2826.53|2826.53|0
1583937900000|2020-03-11 14:45:00|2826.65|2826.65|2822.17|2822.17|2832.18|2832.18|2821.35|2821.35|0
1583938200000|2020-03-11 14:50:00|2822.08|2822.08|2822.35|2822.35|2823.62|2823.62|2820|2820|0
1583938500000|2020-03-11 14:55:00|2822.47|2822.47|2829.45|2829.45|2831.17|2831.17|2822.47|2822.47|0
1583938800000|2020-03-11 15:00:00|2829.48|2829.48|2826.7|2826.7|2832.62|2832.62|2826.61|2826.61|0
1583939100000|2020-03-11 15:05:00|2826.91|2826.91|2830.74|2830.74|2830.74|2830.74|2822.9|2822.9|0
1583939400000|2020-03-11 15:10:00|2830.48|2830.48|2831.78|2831.78|2833.71|2833.71|2827.89|2827.89|0
1583939700000|2020-03-11 15:15:00|2831.67|2831.67|2828.92|2828.92|2831.95|2831.95|2828.3|2828.3|0
1583940000000|2020-03-11 15:20:00|2829.03|2829.03|2825.26|2825.26|2829.51|2829.51|2825.03|2825.03|0
1583940300000|2020-03-11 15:25:00|2825.32|2825.32|2821.71|2821.71|2826.07|2826.07|2817.12|2817.12|0
1583940600000|2020-03-11 15:30:00|2821.8|2821.8|2818.43|2818.43|2822.03|2822.03|2817.82|2817.82|0
1583940900000|2020-03-11 15:35:00|2818.57|2818.57|2820.8|2820.8|2820.8|2820.8|2814.73|2814.73|0
1583941200000|2020-03-11 15:40:00|2820.71|2820.71|2819.07|2819.07|2822.27|2822.27|2818.02|2818.02|0
1583941500000|2020-03-11 15:45:00|2818.93|2818.93|2822.01|2822.01|2822.38|2822.38|2818.54|2818.54|0
1583941800000|2020-03-11 15:50:00|2822.28|2822.28|2824.7|2824.7|2824.97|2824.97|2821.65|2821.65|0
1583942100000|2020-03-11 15:55:00|2824.59|2824.59|2829.53|2829.53|2829.62|2829.62|2824.44|2824.44|0
1583942400000|2020-03-11 16:00:00|2829.62|2829.62|2832.16|2832.16|2832.21|2832.21|2827.37|2827.37|0
1583942700000|2020-03-11 16:05:00|2832.12|2832.12|2830.49|2830.49|2832.62|2832.62|2827.98|2827.98|0
1583943000000|2020-03-11 16:10:00|2830.55|2830.55|2834.42|2834.42|2834.51|2834.51|2829.74|2829.74|0
1583943300000|2020-03-11 16:15:00|2834.29|2834.29|2833.17|2833.17|2835.34|2835.34|2832.79|2832.79|0
1583943600000|2020-03-11 16:20:00|2833.3|2833.3|2827.8|2827.8|2834.61|2834.61|2827.64|2827.64|0
1583943900000|2020-03-11 16:25:00|2827.89|2827.89|2821.69|2821.69|2827.89|2827.89|2821.16|2821.16|0
1584000900000|2020-03-12 08:15:00|2683.41|2683.41|2674.18|2674.18|2684.07|2684.07|2670.37|2670.37|0
1584001200000|2020-03-12 08:20:00|2674.31|2674.31|2672.05|2672.05|2675.39|2675.39|2670.67|2670.67|0
1584001500000|2020-03-12 08:25:00|2672.1|2672.1|2653.08|2653.08|2673.27|2673.27|2652.08|2652.08|0
1584001800000|2020-03-12 08:30:00|2652.53|2652.53|2654.92|2654.92|2661.31|2661.31|2652.36|2652.36|0
1584002100000|2020-03-12 08:35:00|2654.87|2654.87|2626.46|2626.46|2654.94|2654.94|2625.18|2625.18|0
1584002400000|2020-03-12 08:40:00|2626.58|2626.58|2623.88|2623.88|2632.55|2632.55|2623.66|2623.66|0
1584002700000|2020-03-12 08:45:00|2623.92|2623.92|2626.87|2626.87|2626.87|2626.87|2621.89|2621.89|0
1584003000000|2020-03-12 08:50:00|2626.96|2626.96|2640.92|2640.92|2641.31|2641.31|2623.48|2623.48|0
1584003300000|2020-03-12 08:55:00|2640.97|2640.97|2647.86|2647.86|2650.55|2650.55|2640.97|2640.97|0
1584003600000|2020-03-12 09:00:00|2647.71|2647.71|2643.45|2643.45|2647.71|2647.71|2642.25|2642.25|0
1584003900000|2020-03-12 09:05:00|2643.56|2643.56|2642.05|2642.05|2645.52|2645.52|2642.05|2642.05|0
1584004200000|2020-03-12 09:10:00|2641.59|2641.59|2642.57|2642.57|2642.58|2642.58|2639.62|2639.62|0
1584004500000|2020-03-12 09:15:00|2642.29|2642.29|2646.95|2646.95|2647.73|2647.73|2640.87|2640.87|0
1584004800000|2020-03-12 09:20:00|2646.82|2646.82|2653.9|2653.9|2654.51|2654.51|2646.82|2646.82|0
1584005100000|2020-03-12 09:25:00|2652.94|2652.94|2648.96|2648.96|2653.69|2653.69|2648.56|2648.56|0
1584005400000|2020-03-12 09:30:00|2648.55|2648.55|2650.12|2650.12|2650.12|2650.12|2646.76|2646.76|0
1584005700000|2020-03-12 09:35:00|2650.63|2650.63|2650.42|2650.42|2652.5|2652.5|2649.2|2649.2|0
1584006000000|2020-03-12 09:40:00|2650.37|2650.37|2661.03|2661.03|2661.09|2661.09|2650.15|2650.15|0
1584006300000|2020-03-12 09:45:00|2661.21|2661.21|2675.35|2675.35|2675.35|2675.35|2659.21|2659.21|0
1584006600000|2020-03-12 09:50:00|2675.44|2675.44|2676.4|2676.4|2681.35|2681.35|2674.35|2674.35|0
1584006900000|2020-03-12 09:55:00|2676.61|2676.61|2677.45|2677.45|2679.37|2679.37|2675.44|2675.44|0
1584007200000|2020-03-12 10:00:00|2676.92|2676.92|2675.39|2675.39|2677.64|2677.64|2674.4|2674.4|0
1584007500000|2020-03-12 10:05:00|2675.52|2675.52|2678.45|2678.45|2678.45|2678.45|2675.52|2675.52|0
1584007800000|2020-03-12 10:10:00|2678.63|2678.63|2676.58|2676.58|2682.16|2682.16|2676.52|2676.52|0
1584008100000|2020-03-12 10:15:00|2676.52|2676.52|2676.63|2676.63|2679.22|2679.22|2675.31|2675.31|0
1584008400000|2020-03-12 10:20:00|2676.47|2676.47|2668.96|2668.96|2676.47|2676.47|2668.34|2668.34|0
1584008700000|2020-03-12 10:25:00|2668.98|2668.98|2679|2679|2679.17|2679.17|2668.71|2668.71|0
1584009000000|2020-03-12 10:30:00|2679.12|2679.12|2678.33|2678.33|2679.5|2679.5|2677.47|2677.47|0
1584009300000|2020-03-12 10:35:00|2678.36|2678.36|2677.73|2677.73|2678.52|2678.52|2675.57|2675.57|0
1584009600000|2020-03-12 10:40:00|2677.55|2677.55|2673.11|2673.11|2677.55|2677.55|2671.76|2671.76|0
1584009900000|2020-03-12 10:45:00|2672.98|2672.98|2671.38|2671.38|2673.58|2673.58|2670.43|2670.43|0
1584010200000|2020-03-12 10:50:00|2670.97|2670.97|2675.64|2675.64|2675.64|2675.64|2670.49|2670.49|0
1584010500000|2020-03-12 10:55:00|2674.84|2674.84|2685.19|2685.19|2685.48|2685.48|2674.38|2674.38|0
1584010800000|2020-03-12 11:00:00|2684.83|2684.83|2683.34|2683.34|2685.5|2685.5|2680.4|2680.4|0
1584011100000|2020-03-12 11:05:00|2683.39|2683.39|2675.48|2675.48|2683.39|2683.39|2675.42|2675.42|0
1584011400000|2020-03-12 11:10:00|2674.93|2674.93|2675.49|2675.49|2676.32|2676.32|2672.79|2672.79|0
1584011700000|2020-03-12 11:15:00|2675.44|2675.44|2675.26|2675.26|2678.48|2678.48|2674.59|2674.59|0
1584012000000|2020-03-12 11:20:00|2675.81|2675.81|2675.7|2675.7|2677.07|2677.07|2674.61|2674.61|0
1584012300000|2020-03-12 11:25:00|2675.47|2675.47|2668.87|2668.87|2675.7|2675.7|2668.72|2668.72|0
1584012600000|2020-03-12 11:30:00|2669.01|2669.01|2672.95|2672.95|2673.22|2673.22|2668.92|2668.92|0
1584012900000|2020-03-12 11:35:00|2672.83|2672.83|2669.61|2669.61|2673.61|2673.61|2669.61|2669.61|0
1584013200000|2020-03-12 11:40:00|2669.32|2669.32|2665.45|2665.45|2669.41|2669.41|2665.21|2665.21|0
1584013500000|2020-03-12 11:45:00|2665.38|2665.38|2667.4|2667.4|2669.21|2669.21|2665.38|2665.38|0
1584013800000|2020-03-12 11:50:00|2667.28|2667.28|2661.12|2661.12|2667.28|2667.28|2660.55|2660.55|0
1584014100000|2020-03-12 11:55:00|2661.24|2661.24|2664.07|2664.07|2664.93|2664.93|2659.71|2659.71|0
1584014400000|2020-03-12 12:00:00|2663.66|2663.66|2663.09|2663.09|2664.9|2664.9|2661.59|2661.59|0
1584014700000|2020-03-12 12:05:00|2663.17|2663.17|2659.52|2659.52|2663.52|2663.52|2657.9|2657.9|0
1584015000000|2020-03-12 12:10:00|2659.67|2659.67|2659.28|2659.28|2660.87|2660.87|2656.57|2656.57|0
1584015300000|2020-03-12 12:15:00|2659.1|2659.1|2658.61|2658.61|2660.76|2660.76|2658.46|2658.46|0
1584015600000|2020-03-12 12:20:00|2658.93|2658.93|2657.28|2657.28|2659.11|2659.11|2656.67|2656.67|0
1584015900000|2020-03-12 12:25:00|2657.01|2657.01|2654.12|2654.12|2664.1|2664.1|2651.99|2651.99|0
1584016200000|2020-03-12 12:30:00|2653.76|2653.76|2648.78|2648.78|2653.76|2653.76|2648.01|2648.01|0
1584016500000|2020-03-12 12:35:00|2649.03|2649.03|2650|2650|2650.25|2650.25|2647.24|2647.24|0
1584016800000|2020-03-12 12:40:00|2649.59|2649.59|2650.39|2650.39|2655.48|2655.48|2648.45|2648.45|0
1584017100000|2020-03-12 12:45:00|2650.45|2650.45|2634.28|2634.28|2657.54|2657.54|2634.18|2634.18|0
1584017400000|2020-03-12 12:50:00|2634.43|2634.43|2619.84|2619.84|2635.21|2635.21|2616.29|2616.29|0
1584017700000|2020-03-12 12:55:00|2620.07|2620.07|2623.09|2623.09|2625.26|2625.26|2619.82|2619.82|0
1584018000000|2020-03-12 13:00:00|2623.5|2623.5|2621.95|2621.95|2623.5|2623.5|2614.78|2614.78|0
1584018300000|2020-03-12 13:05:00|2621.68|2621.68|2617.81|2617.81|2621.68|2621.68|2615.11|2615.11|0
1584018600000|2020-03-12 13:10:00|2617.13|2617.13|2612.27|2612.27|2617.55|2617.55|2610.33|2610.33|0
1584018900000|2020-03-12 13:15:00|2612.15|2612.15|2611.1|2611.1|2613.55|2613.55|2609.35|2609.35|0
1584019200000|2020-03-12 13:20:00|2611.05|2611.05|2605.41|2605.41|2611.05|2611.05|2605.27|2605.27|0
1584019500000|2020-03-12 13:25:00|2605.26|2605.26|2601.42|2601.42|2605.34|2605.34|2599.5|2599.5|0
1584019800000|2020-03-12 13:30:00|2601.38|2601.38|2590.1|2590.1|2601.38|2601.38|2589.18|2589.18|0
1584020100000|2020-03-12 13:35:00|2590.23|2590.23|2576.13|2576.13|2592.94|2592.94|2572.92|2572.92|0
1584020400000|2020-03-12 13:40:00|2575.99|2575.99|2559.28|2559.28|2576.71|2576.71|2555.95|2555.95|0
1584020700000|2020-03-12 13:45:00|2559.07|2559.07|2557.27|2557.27|2559.07|2559.07|2551.75|2551.75|0
1584021000000|2020-03-12 13:50:00|2557.36|2557.36|2555.53|2555.53|2564.63|2564.63|2547.69|2547.69|0
1584021300000|2020-03-12 13:55:00|2555.61|2555.61|2577.44|2577.44|2577.44|2577.44|2555|2555|0
1584021600000|2020-03-12 14:00:00|2577.69|2577.69|2547.25|2547.25|2577.78|2577.78|2547.25|2547.25|0
1584021900000|2020-03-12 14:05:00|2546.84|2546.84|2554.95|2554.95|2555.09|2555.09|2541.35|2541.35|0
1584022200000|2020-03-12 14:10:00|2554.76|2554.76|2566.1|2566.1|2566.5|2566.5|2554.61|2554.61|0
1584022500000|2020-03-12 14:15:00|2565.98|2565.98|2554.51|2554.51|2570.09|2570.09|2553.29|2553.29|0
1584022800000|2020-03-12 14:20:00|2554.78|2554.78|2546.82|2546.82|2554.78|2554.78|2543.48|2543.48|0
1584023100000|2020-03-12 14:25:00|2546.7|2546.7|2550.28|2550.28|2555.49|2555.49|2545.75|2545.75|0
1584023400000|2020-03-12 14:30:00|2550.41|2550.41|2544.29|2544.29|2552.64|2552.64|2541.68|2541.68|0
1584023700000|2020-03-12 14:35:00|2543.75|2543.75|2536.48|2536.48|2546.32|2546.32|2536.44|2536.44|0
1584024000000|2020-03-12 14:40:00|2536.29|2536.29|2538.85|2538.85|2542.6|2542.6|2536.29|2536.29|0
1584024300000|2020-03-12 14:45:00|2538.16|2538.16|2539.38|2539.38|2539.67|2539.67|2536.37|2536.37|0
1584024600000|2020-03-12 14:50:00|2539.83|2539.83|2537.61|2537.61|2544.85|2544.85|2537.29|2537.29|0
1584024900000|2020-03-12 14:55:00|2537.75|2537.75|2541.18|2541.18|2545.33|2545.33|2537.05|2537.05|0
1584025200000|2020-03-12 15:00:00|2540.91|2540.91|2533.13|2533.13|2540.91|2540.91|2530.78|2530.78|0
1584025500000|2020-03-12 15:05:00|2533.04|2533.04|2528.23|2528.23|2535.47|2535.47|2525.79|2525.79|0
1584025800000|2020-03-12 15:10:00|2528.09|2528.09|2522.63|2522.63|2528.93|2528.93|2519.87|2519.87|0
1584026100000|2020-03-12 15:15:00|2522.54|2522.54|2523.6|2523.6|2529.38|2529.38|2522.2|2522.2|0
1584026400000|2020-03-12 15:20:00|2523.69|2523.69|2530.25|2530.25|2532.18|2532.18|2523.34|2523.34|0
1584026700000|2020-03-12 15:25:00|2530.14|2530.14|2521.07|2521.07|2530.24|2530.24|2521.07|2521.07|0
1584027000000|2020-03-12 15:30:00|2521.1|2521.1|2515.63|2515.63|2523.87|2523.87|2514.89|2514.89|0
1584027300000|2020-03-12 15:35:00|2516.04|2516.04|2514.31|2514.31|2519.07|2519.07|2510.86|2510.86|0
1584027600000|2020-03-12 15:40:00|2514.35|2514.35|2510.51|2510.51|2515.17|2515.17|2507.94|2507.94|0
1584027900000|2020-03-12 15:45:00|2510.15|2510.15|2500.97|2500.97|2510.5|2510.5|2500.5|2500.5|0
1584028200000|2020-03-12 15:50:00|2500.56|2500.56|2508.15|2508.15|2508.15|2508.15|2496.66|2496.66|0
1584028500000|2020-03-12 15:55:00|2508.13|2508.13|2513.46|2513.46|2518.57|2518.57|2508.13|2508.13|0
1584028800000|2020-03-12 16:00:00|2513.52|2513.52|2517.51|2517.51|2518.91|2518.91|2509.81|2509.81|0
1584029100000|2020-03-12 16:05:00|2517.6|2517.6|2520.16|2520.16|2525.01|2525.01|2515.47|2515.47|0
1584029400000|2020-03-12 16:10:00|2520.22|2520.22|2527.47|2527.47|2528.81|2528.81|2518.23|2518.23|0
1584029700000|2020-03-12 16:15:00|2527.51|2527.51|2532.39|2532.39|2538.88|2538.88|2527.51|2527.51|0
1584030000000|2020-03-12 16:20:00|2531.98|2531.98|2538|2538|2538.51|2538.51|2531.52|2531.52|0
1584030300000|2020-03-12 16:25:00|2537.62|2537.62|2544.7|2544.7|2549.96|2549.96|2536.55|2536.55|0
1584087300000|2020-03-13 08:15:00|2605.64|2605.64|2575.67|2575.67|2605.64|2605.64|2575.13|2575.13|0
1584087600000|2020-03-13 08:20:00|2576.08|2576.08|2576.15|2576.15|2583.31|2583.31|2573.97|2573.97|0
1584087900000|2020-03-13 08:25:00|2575.06|2575.06|2577.91|2577.91|2587.46|2587.46|2574.79|2574.79|0
1584088200000|2020-03-13 08:30:00|2576.97|2576.97|2558.7|2558.7|2576.97|2576.97|2557.38|2557.38|0
1584088500000|2020-03-13 08:35:00|2558.75|2558.75|2548.35|2548.35|2561.66|2561.66|2548.35|2548.35|0
1584088800000|2020-03-13 08:40:00|2548.25|2548.25|2553.8|2553.8|2553.95|2553.95|2547.57|2547.57|0
1584089100000|2020-03-13 08:45:00|2553.92|2553.92|2546.72|2546.72|2560.25|2560.25|2546.72|2546.72|0
1584089400000|2020-03-13 08:50:00|2546.86|2546.86|2551.03|2551.03|2553.6|2553.6|2546.86|2546.86|0
1584089700000|2020-03-13 08:55:00|2551.05|2551.05|2546.39|2546.39|2552.08|2552.08|2543.32|2543.32|0
1584090000000|2020-03-13 09:00:00|2546.51|2546.51|2539.95|2539.95|2546.51|2546.51|2537.66|2537.66|0
1584090300000|2020-03-13 09:05:00|2540.04|2540.04|2541.92|2541.92|2545.9|2545.9|2538.28|2538.28|0
1584090600000|2020-03-13 09:10:00|2541.83|2541.83|2551.81|2551.81|2552.52|2552.52|2541.56|2541.56|0
1584090900000|2020-03-13 09:15:00|2551.65|2551.65|2546.96|2546.96|2552.72|2552.72|2545.96|2545.96|0
1584091200000|2020-03-13 09:20:00|2546.89|2546.89|2556.89|2556.89|2557.02|2557.02|2546.14|2546.14|0
1584091500000|2020-03-13 09:25:00|2557.14|2557.14|2558.16|2558.16|2560.44|2560.44|2555.21|2555.21|0
1584091800000|2020-03-13 09:30:00|2558.43|2558.43|2548.65|2548.65|2558.45|2558.45|2547.14|2547.14|0
1584092100000|2020-03-13 09:35:00|2548.55|2548.55|2553.22|2553.22|2558.53|2558.53|2547.78|2547.78|0
1584092400000|2020-03-13 09:40:00|2553.15|2553.15|2558.3|2558.3|2558.3|2558.3|2551.85|2551.85|0
1584092700000|2020-03-13 09:45:00|2558.48|2558.48|2564.23|2564.23|2564.93|2564.93|2557.72|2557.72|0
1584093000000|2020-03-13 09:50:00|2564.21|2564.21|2564.93|2564.93|2568.02|2568.02|2563.23|2563.23|0
1584093300000|2020-03-13 09:55:00|2564.8|2564.8|2558.59|2558.59|2568.69|2568.69|2558.07|2558.07|0
1584093600000|2020-03-13 10:00:00|2558.53|2558.53|2564.03|2564.03|2564.8|2564.8|2558.08|2558.08|0
1584093900000|2020-03-13 10:05:00|2563.94|2563.94|2563.54|2563.54|2563.94|2563.94|2556.29|2556.29|0
1584094200000|2020-03-13 10:10:00|2563.73|2563.73|2569.36|2569.36|2569.63|2569.63|2563.73|2563.73|0
1584094500000|2020-03-13 10:15:00|2569.47|2569.47|2580.83|2580.83|2580.89|2580.89|2569.47|2569.47|0
1584094800000|2020-03-13 10:20:00|2580.96|2580.96|2589.9|2589.9|2589.9|2589.9|2580.96|2580.96|0
1584095100000|2020-03-13 10:25:00|2590|2590|2592.65|2592.65|2594.1|2594.1|2587.72|2587.72|0
1584095400000|2020-03-13 10:30:00|2592.86|2592.86|2592.03|2592.03|2592.86|2592.86|2589.25|2589.25|0
1584095700000|2020-03-13 10:35:00|2592.38|2592.38|2592.49|2592.49|2595.58|2595.58|2591.16|2591.16|0
1584096000000|2020-03-13 10:40:00|2592.31|2592.31|2592.59|2592.59|2596.16|2596.16|2591.34|2591.34|0
1584096300000|2020-03-13 10:45:00|2592.56|2592.56|2592.28|2592.28|2595.73|2595.73|2592.11|2592.11|0
1584096600000|2020-03-13 10:50:00|2592.64|2592.64|2598.63|2598.63|2598.67|2598.67|2592.64|2592.64|0
1584096900000|2020-03-13 10:55:00|2598.88|2598.88|2594.55|2594.55|2599.92|2599.92|2594.55|2594.55|0
1584097200000|2020-03-13 11:00:00|2594.22|2594.22|2595.34|2595.34|2595.6|2595.6|2592.13|2592.13|0
1584097500000|2020-03-13 11:05:00|2595.66|2595.66|2603.5|2603.5|2603.5|2603.5|2595.66|2595.66|0
1584097800000|2020-03-13 11:10:00|2603.59|2603.59|2613.05|2613.05|2614.65|2614.65|2603.59|2603.59|0
1584098100000|2020-03-13 11:15:00|2612.87|2612.87|2624.12|2624.12|2626.92|2626.92|2612.78|2612.78|0
1584098400000|2020-03-13 11:20:00|2624.07|2624.07|2612.92|2612.92|2625.84|2625.84|2611.93|2611.93|0
1584098700000|2020-03-13 11:25:00|2613.3|2613.3|2617.15|2617.15|2619.57|2619.57|2613.3|2613.3|0
1584099000000|2020-03-13 11:30:00|2617.56|2617.56|2625.07|2625.07|2630.16|2630.16|2617.25|2617.25|0
1584099300000|2020-03-13 11:35:00|2624.94|2624.94|2619.71|2619.71|2625.27|2625.27|2616.75|2616.75|0
1584099600000|2020-03-13 11:40:00|2619.78|2619.78|2625.77|2625.77|2629.49|2629.49|2619.27|2619.27|0
1584099900000|2020-03-13 11:45:00|2625.6|2625.6|2619.7|2619.7|2628.84|2628.84|2618.63|2618.63|0
1584100200000|2020-03-13 11:50:00|2619.82|2619.82|2629.8|2629.8|2629.89|2629.89|2619.82|2619.82|0
1584100500000|2020-03-13 11:55:00|2629.65|2629.65|2634.5|2634.5|2635.13|2635.13|2629.65|2629.65|0
1584100800000|2020-03-13 12:00:00|2635.02|2635.02|2638.65|2638.65|2638.65|2638.65|2631.59|2631.59|0
1584101100000|2020-03-13 12:05:00|2638.52|2638.52|2646.84|2646.84|2646.9|2646.9|2638.16|2638.16|0
1584101400000|2020-03-13 12:10:00|2646.89|2646.89|2648.3|2648.3|2653.65|2653.65|2646.89|2646.89|0
1584101700000|2020-03-13 12:15:00|2648.24|2648.24|2653.4|2653.4|2653.61|2653.61|2648.24|2648.24|0
1584102000000|2020-03-13 12:20:00|2653.66|2653.66|2661.75|2661.75|2661.75|2661.75|2651.36|2651.36|0
1584102300000|2020-03-13 12:25:00|2661.86|2661.86|2668.05|2668.05|2668.23|2668.23|2661.86|2661.86|0
1584102600000|2020-03-13 12:30:00|2667.9|2667.9|2669.07|2669.07|2669.89|2669.89|2666.94|2666.94|0
1584102900000|2020-03-13 12:35:00|2669.19|2669.19|2665.47|2665.47|2669.19|2669.19|2659.95|2659.95|0
1584103200000|2020-03-13 12:40:00|2665.24|2665.24|2669.69|2669.69|2671.67|2671.67|2663.18|2663.18|0
1584103500000|2020-03-13 12:45:00|2669.6|2669.6|2663.54|2663.54|2669.78|2669.78|2662.57|2662.57|0
1584103800000|2020-03-13 12:50:00|2663.4|2663.4|2651.17|2651.17|2667.2|2667.2|2651.17|2651.17|0
1584104100000|2020-03-13 12:55:00|2650.76|2650.76|2649.1|2649.1|2651.95|2651.95|2648.96|2648.96|0
1584104400000|2020-03-13 13:00:00|2649.23|2649.23|2638.54|2638.54|2651.27|2651.27|2638.27|2638.27|0
1584104700000|2020-03-13 13:05:00|2638.67|2638.67|2630.03|2630.03|2638.67|2638.67|2622.75|2622.75|0
1584105000000|2020-03-13 13:10:00|2630.16|2630.16|2637.31|2637.31|2638.41|2638.41|2628.48|2628.48|0
1584105300000|2020-03-13 13:15:00|2637.15|2637.15|2627.98|2627.98|2637.21|2637.21|2627.98|2627.98|0
1584105600000|2020-03-13 13:20:00|2627.89|2627.89|2621.33|2621.33|2628.94|2628.94|2621.24|2621.24|0
1584105900000|2020-03-13 13:25:00|2621.18|2621.18|2632.36|2632.36|2632.86|2632.86|2619.02|2619.02|0
1584106200000|2020-03-13 13:30:00|2632.18|2632.18|2618.97|2618.97|2633.22|2633.22|2618.85|2618.85|0
1584106500000|2020-03-13 13:35:00|2618.92|2618.92|2604.62|2604.62|2618.92|2618.92|2604.31|2604.31|0
1584106800000|2020-03-13 13:40:00|2604.58|2604.58|2599.14|2599.14|2605.94|2605.94|2595.56|2595.56|0
1584107100000|2020-03-13 13:45:00|2599.27|2599.27|2607.88|2607.88|2608.29|2608.29|2599.27|2599.27|0
1584107400000|2020-03-13 13:50:00|2607.78|2607.78|2594.16|2594.16|2607.78|2607.78|2594.16|2594.16|0
1584107700000|2020-03-13 13:55:00|2595.14|2595.14|2582.5|2582.5|2595.27|2595.27|2582.26|2582.26|0
1584108000000|2020-03-13 14:00:00|2582.62|2582.62|2590.37|2590.37|2590.61|2590.61|2579.26|2579.26|0
1584108300000|2020-03-13 14:05:00|2590.12|2590.12|2586.7|2586.7|2590.12|2590.12|2583.38|2583.38|0
1584108600000|2020-03-13 14:10:00|2586.6|2586.6|2584.52|2584.52|2593.45|2593.45|2583.41|2583.41|0
1584108900000|2020-03-13 14:15:00|2584.47|2584.47|2593.8|2593.8|2597.35|2597.35|2581.2|2581.2|0
1584109200000|2020-03-13 14:20:00|2593.87|2593.87|2603.17|2603.17|2605.17|2605.17|2592.34|2592.34|0
1584109500000|2020-03-13 14:25:00|2602.73|2602.73|2588.83|2588.83|2605.95|2605.95|2587.45|2587.45|0
1584109800000|2020-03-13 14:30:00|2589.05|2589.05|2577.31|2577.31|2590.55|2590.55|2577.31|2577.31|0
1584110100000|2020-03-13 14:35:00|2576.76|2576.76|2564.68|2564.68|2576.76|2576.76|2563.22|2563.22|0
1584110400000|2020-03-13 14:40:00|2564.71|2564.71|2572|2572|2574.77|2574.77|2562.94|2562.94|0
1584110700000|2020-03-13 14:45:00|2571.87|2571.87|2568.29|2568.29|2572.04|2572.04|2567.86|2567.86|0
1584111000000|2020-03-13 14:50:00|2568.74|2568.74|2554.55|2554.55|2569.55|2569.55|2554.55|2554.55|0
1584111300000|2020-03-13 14:55:00|2554.76|2554.76|2549.48|2549.48|2554.76|2554.76|2541.89|2541.89|0
1584111600000|2020-03-13 15:00:00|2549.33|2549.33|2556.62|2556.62|2560.69|2560.69|2549.33|2549.33|0
1584111900000|2020-03-13 15:05:00|2556.48|2556.48|2551.99|2551.99|2557.09|2557.09|2549.09|2549.09|0
1584112200000|2020-03-13 15:10:00|2551.9|2551.9|2559.71|2559.71|2560.02|2560.02|2544.91|2544.91|0
1584112500000|2020-03-13 15:15:00|2559.57|2559.57|2553.34|2553.34|2560.53|2560.53|2548.19|2548.19|0
1584112800000|2020-03-13 15:20:00|2553.48|2553.48|2556.26|2556.26|2559.76|2559.76|2553.48|2553.48|0
1584113100000|2020-03-13 15:25:00|2556.14|2556.14|2542.02|2542.02|2557.6|2557.6|2541.86|2541.86|0
1584113400000|2020-03-13 15:30:00|2542.11|2542.11|2538.25|2538.25|2548.94|2548.94|2535.74|2535.74|0
1584113700000|2020-03-13 15:35:00|2537.96|2537.96|2532.38|2532.38|2543.83|2543.83|2529.46|2529.46|0
1584114000000|2020-03-13 15:40:00|2532.29|2532.29|2527.76|2527.76|2533.99|2533.99|2527.63|2527.63|0
1584114300000|2020-03-13 15:45:00|2527.71|2527.71|2524.04|2524.04|2528.46|2528.46|2521.91|2521.91|0
1584114600000|2020-03-13 15:50:00|2523.98|2523.98|2531.15|2531.15|2534.77|2534.77|2523.39|2523.39|0
1584114900000|2020-03-13 15:55:00|2531.43|2531.43|2540.85|2540.85|2553.88|2553.88|2531.15|2531.15|0
1584115200000|2020-03-13 16:00:00|2540.75|2540.75|2530.83|2530.83|2540.75|2540.75|2526.96|2526.96|0
1584115500000|2020-03-13 16:05:00|2530.95|2530.95|2544.87|2544.87|2550.06|2550.06|2528.09|2528.09|0
1584115800000|2020-03-13 16:10:00|2544.74|2544.74|2536.22|2536.22|2546.43|2546.43|2535.26|2535.26|0
1584116100000|2020-03-13 16:15:00|2536.08|2536.08|2527.43|2527.43|2541.69|2541.69|2526.58|2526.58|0
1584116400000|2020-03-13 16:20:00|2527.02|2527.02|2529.01|2529.01|2532.23|2532.23|2527.02|2527.02|0
1584116700000|2020-03-13 16:25:00|2528.85|2528.85|2536.95|2536.95|2541.16|2541.16|2527.56|2527.56|0
1584346500000|2020-03-16 08:15:00|2405.2|2405.2|2385.7|2385.7|2405.31|2405.31|2385.36|2385.36|0
1584346800000|2020-03-16 08:20:00|2384.88|2384.88|2373.67|2373.67|2385.16|2385.16|2373.67|2373.67|0
1584347100000|2020-03-16 08:25:00|2372.8|2372.8|2340.84|2340.84|2372.8|2372.8|2340.73|2340.73|0
1584347400000|2020-03-16 08:30:00|2340.54|2340.54|2323.38|2323.38|2340.54|2340.54|2321.08|2321.08|0
1584347700000|2020-03-16 08:35:00|2323.44|2323.44|2311.16|2311.16|2323.44|2323.44|2302.86|2302.86|0
1584348000000|2020-03-16 08:40:00|2310.94|2310.94|2304.72|2304.72|2311.2|2311.2|2297.46|2297.46|0
1584348300000|2020-03-16 08:45:00|2305.19|2305.19|2293.2|2293.2|2308.11|2308.11|2293.2|2293.2|0
1584348600000|2020-03-16 08:50:00|2293.1|2293.1|2295.6|2295.6|2298.31|2298.31|2292.64|2292.64|0
1584348900000|2020-03-16 08:55:00|2295.55|2295.55|2308.37|2308.37|2312.18|2312.18|2294.87|2294.87|0
1584349200000|2020-03-16 09:00:00|2308.43|2308.43|2292.89|2292.89|2312.82|2312.82|2292.75|2292.75|0
1584349500000|2020-03-16 09:05:00|2292.72|2292.72|2300.47|2300.47|2300.47|2300.47|2290.27|2290.27|0
1584349800000|2020-03-16 09:10:00|2300.68|2300.68|2316.08|2316.08|2317.18|2317.18|2300.68|2300.68|0
1584350100000|2020-03-16 09:15:00|2315.9|2315.9|2322.67|2322.67|2323.38|2323.38|2314.67|2314.67|0
1584350400000|2020-03-16 09:20:00|2322.97|2322.97|2335.27|2335.27|2335.66|2335.66|2321.53|2321.53|0
1584350700000|2020-03-16 09:25:00|2335.46|2335.46|2345.1|2345.1|2346.26|2346.26|2335.46|2335.46|0
1584351000000|2020-03-16 09:30:00|2344.99|2344.99|2320.51|2320.51|2344.99|2344.99|2320.51|2320.51|0
1584351300000|2020-03-16 09:35:00|2320.65|2320.65|2311.91|2311.91|2322.88|2322.88|2311.5|2311.5|0
1584351600000|2020-03-16 09:40:00|2311.84|2311.84|2310.73|2310.73|2317.4|2317.4|2310.66|2310.66|0
1584351900000|2020-03-16 09:45:00|2310.77|2310.77|2308.01|2308.01|2315.66|2315.66|2308.01|2308.01|0
1584352200000|2020-03-16 09:50:00|2308.05|2308.05|2305.51|2305.51|2311|2311|2304.69|2304.69|0
1584352500000|2020-03-16 09:55:00|2305.46|2305.46|2305.52|2305.52|2310.17|2310.17|2305.07|2305.07|0
1584352800000|2020-03-16 10:00:00|2305.43|2305.43|2304.08|2304.08|2310.38|2310.38|2302.72|2302.72|0
1584353100000|2020-03-16 10:05:00|2304.14|2304.14|2297.63|2297.63|2304.48|2304.48|2293.42|2293.42|0
1584353400000|2020-03-16 10:10:00|2297.72|2297.72|2298.12|2298.12|2305.12|2305.12|2295.8|2295.8|0
1584353700000|2020-03-16 10:15:00|2297.83|2297.83|2296.53|2296.53|2297.83|2297.83|2293.18|2293.18|0
1584354000000|2020-03-16 10:20:00|2296.77|2296.77|2287.81|2287.81|2300.77|2300.77|2287.14|2287.14|0
1584354300000|2020-03-16 10:25:00|2287.85|2287.85|2277.55|2277.55|2288.85|2288.85|2277.39|2277.39|0
1584354600000|2020-03-16 10:30:00|2278.56|2278.56|2278.67|2278.67|2283.76|2283.76|2278.56|2278.56|0
1584354900000|2020-03-16 10:35:00|2278.8|2278.8|2279.77|2279.77|2282.39|2282.39|2277.19|2277.19|0
1584355200000|2020-03-16 10:40:00|2279.6|2279.6|2270.69|2270.69|2279.6|2279.6|2270.63|2270.63|0
1584355500000|2020-03-16 10:45:00|2270.75|2270.75|2271.51|2271.51|2274.25|2274.25|2270.17|2270.17|0
1584355800000|2020-03-16 10:50:00|2271.39|2271.39|2272.58|2272.58|2276.27|2276.27|2266.73|2266.73|0
1584356100000|2020-03-16 10:55:00|2272.63|2272.63|2268.64|2268.64|2275.02|2275.02|2268.04|2268.04|0
1584356400000|2020-03-16 11:00:00|2269.11|2269.11|2267.73|2267.73|2273.86|2273.86|2267.73|2267.73|0
1584356700000|2020-03-16 11:05:00|2267.66|2267.66|2276.43|2276.43|2276.43|2276.43|2264.63|2264.63|0
1584357000000|2020-03-16 11:10:00|2276.64|2276.64|2279.96|2279.96|2280.49|2280.49|2271.42|2271.42|0
1584357300000|2020-03-16 11:15:00|2279.21|2279.21|2285.32|2285.32|2286.33|2286.33|2279.21|2279.21|0
1584357600000|2020-03-16 11:20:00|2285.21|2285.21|2280.65|2280.65|2287.42|2287.42|2278.27|2278.27|0
1584357900000|2020-03-16 11:25:00|2280.64|2280.64|2274.9|2274.9|2280.64|2280.64|2274.58|2274.58|0
1584358200000|2020-03-16 11:30:00|2274.3|2274.3|2264.8|2264.8|2275.51|2275.51|2262.57|2262.57|0
1584358500000|2020-03-16 11:35:00|2264.68|2264.68|2261.53|2261.53|2266.05|2266.05|2260.5|2260.5|0
1584358800000|2020-03-16 11:40:00|2261.48|2261.48|2263.25|2263.25|2263.8|2263.8|2258.17|2258.17|0
1584359100000|2020-03-16 11:45:00|2263.55|2263.55|2258.93|2258.93|2263.69|2263.69|2257.63|2257.63|0
1584359400000|2020-03-16 11:50:00|2258.15|2258.15|2257.36|2257.36|2262.47|2262.47|2256.5|2256.5|0
1584359700000|2020-03-16 11:55:00|2257.34|2257.34|2250.21|2250.21|2257.58|2257.58|2247.02|2247.02|0
1584360000000|2020-03-16 12:00:00|2251.37|2251.37|2264|2264|2267.46|2267.46|2251.04|2251.04|0
1584360300000|2020-03-16 12:05:00|2263.94|2263.94|2262.02|2262.02|2265.21|2265.21|2258.56|2258.56|0
1584360600000|2020-03-16 12:10:00|2262.2|2262.2|2258.67|2258.67|2264.09|2264.09|2257.84|2257.84|0
1584360900000|2020-03-16 12:15:00|2259.03|2259.03|2271.35|2271.35|2271.42|2271.42|2258.49|2258.49|0
1584361200000|2020-03-16 12:20:00|2271.49|2271.49|2266.45|2266.45|2273.43|2273.43|2266.03|2266.03|0
1584361500000|2020-03-16 12:25:00|2266.32|2266.32|2264.94|2264.94|2266.32|2266.32|2261.55|2261.55|0
1584361800000|2020-03-16 12:30:00|2264.7|2264.7|2272.93|2272.93|2274.26|2274.26|2264.67|2264.67|0
1584362100000|2020-03-16 12:35:00|2273.19|2273.19|2271.1|2271.1|2273.73|2273.73|2267.5|2267.5|0
1584362400000|2020-03-16 12:40:00|2271.01|2271.01|2266.09|2266.09|2271.83|2271.83|2264.76|2264.76|0
1584362700000|2020-03-16 12:45:00|2266.04|2266.04|2265.08|2265.08|2266.31|2266.31|2255.51|2255.51|0
1584363000000|2020-03-16 12:50:00|2265.13|2265.13|2277.23|2277.23|2277.23|2277.23|2265.13|2265.13|0
1584363300000|2020-03-16 12:55:00|2277.52|2277.52|2276.21|2276.21|2281.59|2281.59|2276.18|2276.18|0
1584363600000|2020-03-16 13:00:00|2276.16|2276.16|2267.69|2267.69|2276.16|2276.16|2265.28|2265.28|0
1584363900000|2020-03-16 13:05:00|2267.34|2267.34|2271.79|2271.79|2275.33|2275.33|2266.44|2266.44|0
1584364200000|2020-03-16 13:10:00|2271.73|2271.73|2265.6|2265.6|2271.73|2271.73|2261.66|2261.66|0
1584364500000|2020-03-16 13:15:00|2265.85|2265.85|2263.9|2263.9|2266.68|2266.68|2260.82|2260.82|0
1584364800000|2020-03-16 13:20:00|2263.95|2263.95|2278.8|2278.8|2279.44|2279.44|2263.95|2263.95|0
1584365100000|2020-03-16 13:25:00|2279.35|2279.35|2274.52|2274.52|2279.94|2279.94|2274.52|2274.52|0
1584365400000|2020-03-16 13:30:00|2274.25|2274.25|2272.7|2272.7|2274.25|2274.25|2266.81|2266.81|0
1584365700000|2020-03-16 13:35:00|2272.99|2272.99|2271.87|2271.87|2274.48|2274.48|2269.71|2269.71|0
1584366000000|2020-03-16 13:40:00|2271.82|2271.82|2271.23|2271.23|2271.87|2271.87|2266.88|2266.88|0
1584366300000|2020-03-16 13:45:00|2270.6|2270.6|2281.1|2281.1|2283.06|2283.06|2269.24|2269.24|0
1584366600000|2020-03-16 13:50:00|2281.42|2281.42|2290.41|2290.41|2290.41|2290.41|2281.42|2281.42|0
1584366900000|2020-03-16 13:55:00|2290.54|2290.54|2294.89|2294.89|2297.05|2297.05|2290.35|2290.35|0
1584367200000|2020-03-16 14:00:00|2294.94|2294.94|2283.12|2283.12|2294.99|2294.99|2280.62|2280.62|0
1584367500000|2020-03-16 14:05:00|2283.24|2283.24|2290.31|2290.31|2291.8|2291.8|2283.24|2283.24|0
1584367800000|2020-03-16 14:10:00|2290.78|2290.78|2284.58|2284.58|2291.19|2291.19|2283.33|2283.33|0
1584368100000|2020-03-16 14:15:00|2284.4|2284.4|2280.35|2280.35|2286.65|2286.65|2279.71|2279.71|0
1584368400000|2020-03-16 14:20:00|2280.17|2280.17|2282.74|2282.74|2289.4|2289.4|2277.72|2277.72|0
1584368700000|2020-03-16 14:25:00|2282.4|2282.4|2268.81|2268.81|2282.91|2282.91|2265.63|2265.63|0
1584369000000|2020-03-16 14:30:00|2268.66|2268.66|2286.39|2286.39|2286.6|2286.6|2268.66|2268.66|0
1584369300000|2020-03-16 14:35:00|2286.28|2286.28|2296.36|2296.36|2296.36|2296.36|2281.52|2281.52|0
1584369600000|2020-03-16 14:40:00|2296.54|2296.54|2298.97|2298.97|2301.54|2301.54|2294.49|2294.49|0
1584369900000|2020-03-16 14:45:00|2298.92|2298.92|2298.75|2298.75|2303.31|2303.31|2298.39|2298.39|0
1584370200000|2020-03-16 14:50:00|2298.66|2298.66|2295.25|2295.25|2298.73|2298.73|2283.56|2283.56|0
1584370500000|2020-03-16 14:55:00|2295.6|2295.6|2297.03|2297.03|2297.03|2297.03|2278.88|2278.88|0
1584370800000|2020-03-16 15:00:00|2297.29|2297.29|2286.92|2286.92|2298.35|2298.35|2285.79|2285.79|0
1584371100000|2020-03-16 15:05:00|2286.37|2286.37|2293.98|2293.98|2293.98|2293.98|2282.07|2282.07|0
1584371400000|2020-03-16 15:10:00|2294.03|2294.03|2296.29|2296.29|2299.27|2299.27|2293.1|2293.1|0
1584371700000|2020-03-16 15:15:00|2296.25|2296.25|2298.4|2298.4|2305.41|2305.41|2294.87|2294.87|0
1584372000000|2020-03-16 15:20:00|2298.14|2298.14|2325.82|2325.82|2326.7|2326.7|2298.1|2298.1|0
1584372300000|2020-03-16 15:25:00|2325.88|2325.88|2329.45|2329.45|2329.45|2329.45|2320.22|2320.22|0
1584372600000|2020-03-16 15:30:00|2329.34|2329.34|2324.43|2324.43|2335.97|2335.97|2324.33|2324.33|0
1584372900000|2020-03-16 15:35:00|2324.46|2324.46|2341.97|2341.97|2344.33|2344.33|2323.9|2323.9|0
1584373200000|2020-03-16 15:40:00|2342.19|2342.19|2341.49|2341.49|2342.67|2342.67|2330.89|2330.89|0
1584373500000|2020-03-16 15:45:00|2341.64|2341.64|2347.43|2347.43|2348.12|2348.12|2339.89|2339.89|0
1584373800000|2020-03-16 15:50:00|2347.59|2347.59|2357.92|2357.92|2358.47|2358.47|2347.59|2347.59|0
1584374100000|2020-03-16 15:55:00|2357.75|2357.75|2362.62|2362.62|2362.62|2362.62|2347.21|2347.21|0
1584374400000|2020-03-16 16:00:00|2362.71|2362.71|2366.53|2366.53|2366.53|2366.53|2357.33|2357.33|0
1584374700000|2020-03-16 16:05:00|2366.91|2366.91|2369.59|2369.59|2369.84|2369.84|2363.92|2363.92|0
1584375000000|2020-03-16 16:10:00|2369.66|2369.66|2363.1|2363.1|2372.6|2372.6|2362.8|2362.8|0
1584375300000|2020-03-16 16:15:00|2363.15|2363.15|2363.17|2363.17|2364.13|2364.13|2356.48|2356.48|0
1584375600000|2020-03-16 16:20:00|2363.11|2363.11|2345.75|2345.75|2363.11|2363.11|2345.68|2345.68|0
1584375900000|2020-03-16 16:25:00|2345.66|2345.66|2347.89|2347.89|2357.02|2357.02|2344.94|2344.94|0
1584432900000|2020-03-17 08:15:00|2327.36|2327.36|2305.2|2305.2|2328.54|2328.54|2304.53|2304.53|0
1584433200000|2020-03-17 08:20:00|2305.49|2305.49|2277.34|2277.34|2306.23|2306.23|2277.22|2277.22|0
1584433500000|2020-03-17 08:25:00|2277.14|2277.14|2273.04|2273.04|2277.86|2277.86|2266.49|2266.49|0
1584433800000|2020-03-17 08:30:00|2273.73|2273.73|2266.6|2266.6|2274.25|2274.25|2262.87|2262.87|0
1584434100000|2020-03-17 08:35:00|2267.62|2267.62|2256.94|2256.94|2273.69|2273.69|2256.94|2256.94|0
1584434400000|2020-03-17 08:40:00|2256.76|2256.76|2246|2246|2256.76|2256.76|2239.72|2239.72|0
1584434700000|2020-03-17 08:45:00|2246.35|2246.35|2244.76|2244.76|2257.24|2257.24|2244.76|2244.76|0
1584435000000|2020-03-17 08:50:00|2244.71|2244.71|2232.82|2232.82|2244.71|2244.71|2232.53|2232.53|0
1584435300000|2020-03-17 08:55:00|2232.73|2232.73|2230.29|2230.29|2233.08|2233.08|2227.61|2227.61|0
1584435600000|2020-03-17 09:00:00|2230.25|2230.25|2246.19|2246.19|2246.48|2246.48|2230.25|2230.25|0
1584435900000|2020-03-17 09:05:00|2246.13|2246.13|2227.99|2227.99|2248.24|2248.24|2227.99|2227.99|0
1584436200000|2020-03-17 09:10:00|2227.93|2227.93|2233.17|2233.17|2235.68|2235.68|2225.92|2225.92|0
1584436500000|2020-03-17 09:15:00|2232.99|2232.99|2227.08|2227.08|2234.91|2234.91|2224.14|2224.14|0
1584436800000|2020-03-17 09:20:00|2226.67|2226.67|2233.86|2233.86|2233.86|2233.86|2222.58|2222.58|0
1584437100000|2020-03-17 09:25:00|2233.32|2233.32|2234.97|2234.97|2236|2236|2225.73|2225.73|0
1584437400000|2020-03-17 09:30:00|2234.84|2234.84|2214.25|2214.25|2234.84|2234.84|2211.92|2211.92|0
1584437700000|2020-03-17 09:35:00|2213.99|2213.99|2211.98|2211.98|2214.7|2214.7|2205.89|2205.89|0
1584438000000|2020-03-17 09:40:00|2212.05|2212.05|2213.41|2213.41|2216.33|2216.33|2210.07|2210.07|0
1584438300000|2020-03-17 09:45:00|2213.7|2213.7|2227.91|2227.91|2228.86|2228.86|2209.24|2209.24|0
1584438600000|2020-03-17 09:50:00|2227.74|2227.74|2222.46|2222.46|2230.71|2230.71|2220.95|2220.95|0
1584438900000|2020-03-17 09:55:00|2222.36|2222.36|2231.79|2231.79|2236.61|2236.61|2220.63|2220.63|0
1584439200000|2020-03-17 10:00:00|2232.48|2232.48|2250.96|2250.96|2250.96|2250.96|2228.95|2228.95|0
1584439500000|2020-03-17 10:05:00|2250.78|2250.78|2254.61|2254.61|2254.91|2254.91|2243.03|2243.03|0
1584439800000|2020-03-17 10:10:00|2254.9|2254.9|2268.49|2268.49|2268.49|2268.49|2251.77|2251.77|0
1584440100000|2020-03-17 10:15:00|2268.43|2268.43|2260.41|2260.41|2270.78|2270.78|2258.24|2258.24|0
1584440400000|2020-03-17 10:20:00|2260.43|2260.43|2277.9|2277.9|2278.41|2278.41|2260.4|2260.4|0
1584440700000|2020-03-17 10:25:00|2277.76|2277.76|2272.96|2272.96|2279.18|2279.18|2271.61|2271.61|0
1584441000000|2020-03-17 10:30:00|2272.75|2272.75|2263.81|2263.81|2273.5|2273.5|2258.71|2258.71|0
1584441300000|2020-03-17 10:35:00|2263.71|2263.71|2259.86|2259.86|2266.16|2266.16|2258.23|2258.23|0
1584441600000|2020-03-17 10:40:00|2259.81|2259.81|2242.3|2242.3|2259.81|2259.81|2241.3|2241.3|0
1584441900000|2020-03-17 10:45:00|2242.47|2242.47|2248.25|2248.25|2248.67|2248.67|2241.99|2241.99|0
1584442200000|2020-03-17 10:50:00|2248.7|2248.7|2260.16|2260.16|2260.16|2260.16|2247.11|2247.11|0
1584442500000|2020-03-17 10:55:00|2260.21|2260.21|2263.98|2263.98|2263.98|2263.98|2258.68|2258.68|0
1584442800000|2020-03-17 11:00:00|2263.83|2263.83|2249.63|2249.63|2263.83|2263.83|2249.38|2249.38|0
1584443100000|2020-03-17 11:05:00|2249.84|2249.84|2257.36|2257.36|2261.1|2261.1|2249.78|2249.78|0
1584443400000|2020-03-17 11:10:00|2257.77|2257.77|2259.85|2259.85|2260.26|2260.26|2249.48|2249.48|0
1584443700000|2020-03-17 11:15:00|2259.95|2259.95|2245.51|2245.51|2259.98|2259.98|2245.51|2245.51|0
1584444000000|2020-03-17 11:20:00|2245.39|2245.39|2236.85|2236.85|2246.72|2246.72|2236.85|2236.85|0
1584444300000|2020-03-17 11:25:00|2236.63|2236.63|2238.66|2238.66|2242.02|2242.02|2235.32|2235.32|0
1584444600000|2020-03-17 11:30:00|2238.28|2238.28|2225.88|2225.88|2239.97|2239.97|2225.1|2225.1|0
1584444900000|2020-03-17 11:35:00|2225.98|2225.98|2229.53|2229.53|2230.34|2230.34|2224.11|2224.11|0
1584445200000|2020-03-17 11:40:00|2230.07|2230.07|2226.45|2226.45|2232.87|2232.87|2226.13|2226.13|0
1584445500000|2020-03-17 11:45:00|2226.53|2226.53|2235.5|2235.5|2235.77|2235.77|2223.04|2223.04|0
1584445800000|2020-03-17 11:50:00|2235.72|2235.72|2237.94|2237.94|2240.25|2240.25|2233.93|2233.93|0
1584446100000|2020-03-17 11:55:00|2237.88|2237.88|2223.15|2223.15|2238.23|2238.23|2222.24|2222.24|0
1584446400000|2020-03-17 12:00:00|2223.43|2223.43|2229.54|2229.54|2230.69|2230.69|2221.13|2221.13|0
1584446700000|2020-03-17 12:05:00|2229.31|2229.31|2228.1|2228.1|2229.31|2229.31|2225.78|2225.78|0
1584447000000|2020-03-17 12:10:00|2228.78|2228.78|2238.35|2238.35|2240.01|2240.01|2228.77|2228.77|0
1584447300000|2020-03-17 12:15:00|2238.48|2238.48|2239.6|2239.6|2239.6|2239.6|2233.36|2233.36|0
1584447600000|2020-03-17 12:20:00|2239.72|2239.72|2235.51|2235.51|2240.02|2240.02|2232.37|2232.37|0
1584447900000|2020-03-17 12:25:00|2235.42|2235.42|2242.47|2242.47|2244.36|2244.36|2235.08|2235.08|0
1584448200000|2020-03-17 12:30:00|2242.37|2242.37|2259.31|2259.31|2259.31|2259.31|2240.4|2240.4|0
1584448500000|2020-03-17 12:35:00|2259.36|2259.36|2255.48|2255.48|2259.36|2259.36|2254.65|2254.65|0
1584448800000|2020-03-17 12:40:00|2255.05|2255.05|2259.11|2259.11|2259.11|2259.11|2254.68|2254.68|0
1584449100000|2020-03-17 12:45:00|2258.95|2258.95|2258.37|2258.37|2259.08|2259.08|2257.08|2257.08|0
1584449400000|2020-03-17 12:50:00|2257.98|2257.98|2249.56|2249.56|2257.98|2257.98|2248.86|2248.86|0
1584449700000|2020-03-17 12:55:00|2249.54|2249.54|2257.9|2257.9|2258.76|2258.76|2248.91|2248.91|0
1584450000000|2020-03-17 13:00:00|2257.97|2257.97|2250.77|2250.77|2259.58|2259.58|2249.55|2249.55|0
1584450300000|2020-03-17 13:05:00|2250.9|2250.9|2250.66|2250.66|2252.78|2252.78|2249.98|2249.98|0
1584450600000|2020-03-17 13:10:00|2251.1|2251.1|2246.95|2246.95|2252.21|2252.21|2245.51|2245.51|0
1584450900000|2020-03-17 13:15:00|2247.36|2247.36|2250.03|2250.03|2255.68|2255.68|2247.36|2247.36|0
1584451200000|2020-03-17 13:20:00|2249.9|2249.9|2253.58|2253.58|2253.58|2253.58|2246.75|2246.75|0
1584451500000|2020-03-17 13:25:00|2253.71|2253.71|2261.22|2261.22|2262.01|2262.01|2252.9|2252.9|0
1584451800000|2020-03-17 13:30:00|2261.14|2261.14|2260.43|2260.43|2272.03|2272.03|2260.43|2260.43|0
1584452100000|2020-03-17 13:35:00|2260.31|2260.31|2245.67|2245.67|2260.52|2260.52|2245.51|2245.51|0
1584452400000|2020-03-17 13:40:00|2245.61|2245.61|2243.38|2243.38|2246.21|2246.21|2242.13|2242.13|0
1584452700000|2020-03-17 13:45:00|2243.54|2243.54|2250.96|2250.96|2256.72|2256.72|2243.4|2243.4|0
1584453000000|2020-03-17 13:50:00|2251.01|2251.01|2237.15|2237.15|2251.31|2251.31|2237.04|2237.04|0
1584453300000|2020-03-17 13:55:00|2237.13|2237.13|2236.66|2236.66|2242.36|2242.36|2235.92|2235.92|0
1584453600000|2020-03-17 14:00:00|2236.39|2236.39|2247.87|2247.87|2248.04|2248.04|2230.42|2230.42|0
1584453900000|2020-03-17 14:05:00|2248.69|2248.69|2243.31|2243.31|2251.27|2251.27|2242.42|2242.42|0
1584454200000|2020-03-17 14:10:00|2243.34|2243.34|2240.25|2240.25|2247.65|2247.65|2238.74|2238.74|0
1584454500000|2020-03-17 14:15:00|2240.41|2240.41|2247.45|2247.45|2249.02|2249.02|2236.35|2236.35|0
1584454800000|2020-03-17 14:20:00|2247.4|2247.4|2244.27|2244.27|2251.48|2251.48|2244.27|2244.27|0
1584455100000|2020-03-17 14:25:00|2244.72|2244.72|2245.56|2245.56|2247.07|2247.07|2240.29|2240.29|0
1584455400000|2020-03-17 14:30:00|2245.47|2245.47|2238.29|2238.29|2248.91|2248.91|2237.38|2237.38|0
1584455700000|2020-03-17 14:35:00|2238.67|2238.67|2237.69|2237.69|2242.64|2242.64|2234.77|2234.77|0
1584456000000|2020-03-17 14:40:00|2237.72|2237.72|2241.33|2241.33|2243.23|2243.23|2236.31|2236.31|0
1584456300000|2020-03-17 14:45:00|2241.66|2241.66|2238.92|2238.92|2247.41|2247.41|2238.48|2238.48|0
1584456600000|2020-03-17 14:50:00|2238.64|2238.64|2228.52|2228.52|2238.64|2238.64|2223.13|2223.13|0
1584456900000|2020-03-17 14:55:00|2228.42|2228.42|2231.93|2231.93|2233.38|2233.38|2225.8|2225.8|0
1584457200000|2020-03-17 15:00:00|2231.89|2231.89|2226.42|2226.42|2235.53|2235.53|2223.05|2223.05|0
1584457500000|2020-03-17 15:05:00|2226.56|2226.56|2226.07|2226.07|2237.4|2237.4|2225.77|2225.77|0
1584457800000|2020-03-17 15:10:00|2225.96|2225.96|2224.44|2224.44|2229.28|2229.28|2221.12|2221.12|0
1584458100000|2020-03-17 15:15:00|2224.71|2224.71|2232.42|2232.42|2232.42|2232.42|2219.07|2219.07|0
1584458400000|2020-03-17 15:20:00|2232.56|2232.56|2213.93|2213.93|2233.52|2233.52|2212.51|2212.51|0
1584458700000|2020-03-17 15:25:00|2213.88|2213.88|2215.87|2215.87|2225.88|2225.88|2213.88|2213.88|0
1584459000000|2020-03-17 15:30:00|2215.81|2215.81|2221.42|2221.42|2223.12|2223.12|2215.74|2215.74|0
1584459300000|2020-03-17 15:35:00|2221.35|2221.35|2214.72|2214.72|2221.35|2221.35|2213.2|2213.2|0
1584459600000|2020-03-17 15:40:00|2214.54|2214.54|2217.15|2217.15|2217.88|2217.88|2212.56|2212.56|0
1584459900000|2020-03-17 15:45:00|2217.28|2217.28|2233.1|2233.1|2233.39|2233.39|2217.28|2217.28|0
1584460200000|2020-03-17 15:50:00|2233.01|2233.01|2244.19|2244.19|2245.3|2245.3|2232.86|2232.86|0
1584460500000|2020-03-17 15:55:00|2244.37|2244.37|2248.83|2248.83|2249.08|2249.08|2235.59|2235.59|0
1584460800000|2020-03-17 16:00:00|2248.97|2248.97|2260.19|2260.19|2260.86|2260.86|2247.02|2247.02|0
1584461100000|2020-03-17 16:05:00|2260.13|2260.13|2261.61|2261.61|2265.35|2265.35|2256.8|2256.8|0
1584461400000|2020-03-17 16:10:00|2261.52|2261.52|2255.28|2255.28|2261.52|2261.52|2255.28|2255.28|0
1584461700000|2020-03-17 16:15:00|2254.86|2254.86|2252.73|2252.73|2256.31|2256.31|2249.22|2249.22|0
1584462000000|2020-03-17 16:20:00|2252.59|2252.59|2253.53|2253.53|2253.53|2253.53|2246.5|2246.5|0
1584462300000|2020-03-17 16:25:00|2253.67|2253.67|2262.78|2262.78|2263.89|2263.89|2253.11|2253.11|0
1584519300000|2020-03-18 08:15:00|2179.77|2179.77|2196.57|2196.57|2196.6|2196.6|2177.03|2177.03|0
1584519600000|2020-03-18 08:20:00|2196.07|2196.07|2204.82|2204.82|2205.98|2205.98|2193.38|2193.38|0
1584519900000|2020-03-18 08:25:00|2205.08|2205.08|2182.87|2182.87|2205.08|2205.08|2182.87|2182.87|0
1584520200000|2020-03-18 08:30:00|2182.81|2182.81|2172.91|2172.91|2183.09|2183.09|2170.75|2170.75|0
1584520500000|2020-03-18 08:35:00|2173.54|2173.54|2186.72|2186.72|2188.52|2188.52|2173.54|2173.54|0
1584520800000|2020-03-18 08:40:00|2186.49|2186.49|2189.21|2189.21|2192.56|2192.56|2185.54|2185.54|0
1584521100000|2020-03-18 08:45:00|2189.26|2189.26|2192.11|2192.11|2193.09|2193.09|2187.32|2187.32|0
1584521400000|2020-03-18 08:50:00|2191.56|2191.56|2186.82|2186.82|2192.49|2192.49|2186.53|2186.53|0
1584521700000|2020-03-18 08:55:00|2186.47|2186.47|2184.47|2184.47|2189.07|2189.07|2182.82|2182.82|0
1584522000000|2020-03-18 09:00:00|2184.88|2184.88|2179.01|2179.01|2185.55|2185.55|2176.34|2176.34|0
1584522300000|2020-03-18 09:05:00|2179.06|2179.06|2183.35|2183.35|2185.38|2185.38|2176.96|2176.96|0
1584522600000|2020-03-18 09:10:00|2183.4|2183.4|2179.47|2179.47|2184.83|2184.83|2177.28|2177.28|0
1584522900000|2020-03-18 09:15:00|2179.52|2179.52|2172.25|2172.25|2180.07|2180.07|2172.11|2172.11|0
1584523200000|2020-03-18 09:20:00|2171.87|2171.87|2179.86|2179.86|2180.22|2180.22|2169.92|2169.92|0
1584523500000|2020-03-18 09:25:00|2180.15|2180.15|2200.79|2200.79|2200.99|2200.99|2180.15|2180.15|0
1584523800000|2020-03-18 09:30:00|2200.51|2200.51|2194.76|2194.76|2202.14|2202.14|2192.22|2192.22|0
1584524100000|2020-03-18 09:35:00|2194.6|2194.6|2209.44|2209.44|2209.44|2209.44|2193.97|2193.97|0
1584524400000|2020-03-18 09:40:00|2209.65|2209.65|2205.85|2205.85|2210.14|2210.14|2203.13|2203.13|0
1584524700000|2020-03-18 09:45:00|2205.63|2205.63|2213.36|2213.36|2213.36|2213.36|2204.02|2204.02|0
1584525000000|2020-03-18 09:50:00|2213.38|2213.38|2203.2|2203.2|2214.29|2214.29|2203.2|2203.2|0
1584525300000|2020-03-18 09:55:00|2203.9|2203.9|2200.22|2200.22|2204.07|2204.07|2198.28|2198.28|0
1584525600000|2020-03-18 10:00:00|2199.54|2199.54|2199.17|2199.17|2201.58|2201.58|2196.63|2196.63|0
1584525900000|2020-03-18 10:05:00|2199.27|2199.27|2196.97|2196.97|2203.99|2203.99|2193.62|2193.62|0
1584526200000|2020-03-18 10:10:00|2197.07|2197.07|2195.61|2195.61|2198.89|2198.89|2194.85|2194.85|0
1584526500000|2020-03-18 10:15:00|2194.99|2194.99|2189.18|2189.18|2195.73|2195.73|2188.65|2188.65|0
1584526800000|2020-03-18 10:20:00|2189.47|2189.47|2194.38|2194.38|2194.89|2194.89|2188.87|2188.87|0
1584527100000|2020-03-18 10:25:00|2194.3|2194.3|2196.61|2196.61|2196.61|2196.61|2192.45|2192.45|0
1584527400000|2020-03-18 10:30:00|2196.9|2196.9|2200.62|2200.62|2201.65|2201.65|2196.3|2196.3|0
1584527700000|2020-03-18 10:35:00|2200.26|2200.26|2197.15|2197.15|2200.26|2200.26|2196.25|2196.25|0
1584528000000|2020-03-18 10:40:00|2196.88|2196.88|2189.74|2189.74|2197.19|2197.19|2189.74|2189.74|0
1584528300000|2020-03-18 10:45:00|2189.84|2189.84|2183.11|2183.11|2190.51|2190.51|2182.92|2182.92|0
1584528600000|2020-03-18 10:50:00|2182.88|2182.88|2176.01|2176.01|2186.15|2186.15|2175.28|2175.28|0
1584528900000|2020-03-18 10:55:00|2176.12|2176.12|2170.09|2170.09|2176.12|2176.12|2169.74|2169.74|0
1584529200000|2020-03-18 11:00:00|2170.2|2170.2|2164.58|2164.58|2170.3|2170.3|2164.11|2164.11|0
1584529500000|2020-03-18 11:05:00|2164.99|2164.99|2167.9|2167.9|2168.19|2168.19|2162.45|2162.45|0
1584529800000|2020-03-18 11:10:00|2167.99|2167.99|2174.45|2174.45|2175.02|2175.02|2167.12|2167.12|0
1584530100000|2020-03-18 11:15:00|2174.92|2174.92|2171.87|2171.87|2174.92|2174.92|2170.17|2170.17|0
1584530400000|2020-03-18 11:20:00|2171.99|2171.99|2164.37|2164.37|2172.04|2172.04|2164.15|2164.15|0
1584530700000|2020-03-18 11:25:00|2164.23|2164.23|2169.91|2169.91|2170.34|2170.34|2164.1|2164.1|0
1584531000000|2020-03-18 11:30:00|2170|2170|2173.02|2173.02|2179.05|2179.05|2168.26|2168.26|0
1584531300000|2020-03-18 11:35:00|2173.19|2173.19|2173.61|2173.61|2176.6|2176.6|2171.51|2171.51|0
1584531600000|2020-03-18 11:40:00|2173.5|2173.5|2163.61|2163.61|2173.75|2173.75|2163.47|2163.47|0
1584531900000|2020-03-18 11:45:00|2164.14|2164.14|2162.58|2162.58|2164.66|2164.66|2161.65|2161.65|0
1584532200000|2020-03-18 11:50:00|2163.7|2163.7|2157.03|2157.03|2165.22|2165.22|2157.03|2157.03|0
1584532500000|2020-03-18 11:55:00|2156.53|2156.53|2154.43|2154.43|2157.12|2157.12|2151|2151|0
1584532800000|2020-03-18 12:00:00|2154.16|2154.16|2147.79|2147.79|2154.47|2154.47|2146.85|2146.85|0
1584533100000|2020-03-18 12:05:00|2147.38|2147.38|2145.58|2145.58|2149.36|2149.36|2144.65|2144.65|0
1584533400000|2020-03-18 12:10:00|2145.45|2145.45|2145.32|2145.32|2145.72|2145.72|2141.7|2141.7|0
1584533700000|2020-03-18 12:15:00|2145.43|2145.43|2141.99|2141.99|2145.87|2145.87|2139.75|2139.75|0
1584534000000|2020-03-18 12:20:00|2143.22|2143.22|2141.29|2141.29|2143.22|2143.22|2136.41|2136.41|0
1584534300000|2020-03-18 12:25:00|2140.99|2140.99|2139.22|2139.22|2145.82|2145.82|2139.19|2139.19|0
1584534600000|2020-03-18 12:30:00|2138.95|2138.95|2139.18|2139.18|2141.45|2141.45|2135.63|2135.63|0
1584534900000|2020-03-18 12:35:00|2139.08|2139.08|2145.99|2145.99|2146.4|2146.4|2138.92|2138.92|0
1584535200000|2020-03-18 12:40:00|2145.9|2145.9|2152.49|2152.49|2153.05|2153.05|2145.66|2145.66|0
1584535500000|2020-03-18 12:45:00|2151.99|2151.99|2149.21|2149.21|2157.86|2157.86|2149.21|2149.21|0
1584535800000|2020-03-18 12:50:00|2149.17|2149.17|2157.51|2157.51|2157.51|2157.51|2148.91|2148.91|0
1584536100000|2020-03-18 12:55:00|2157.92|2157.92|2152.75|2152.75|2160.21|2160.21|2152.75|2152.75|0
1584536400000|2020-03-18 13:00:00|2152.7|2152.7|2156.25|2156.25|2156.57|2156.57|2150.82|2150.82|0
1584536700000|2020-03-18 13:05:00|2155.84|2155.84|2144.75|2144.75|2157.66|2157.66|2144.75|2144.75|0
1584537000000|2020-03-18 13:10:00|2144.85|2144.85|2142.24|2142.24|2145.14|2145.14|2142.24|2142.24|0
1584537300000|2020-03-18 13:15:00|2142.42|2142.42|2141.6|2141.6|2146.3|2146.3|2141.6|2141.6|0
1584537600000|2020-03-18 13:20:00|2141.73|2141.73|2147.41|2147.41|2148.15|2148.15|2141.73|2141.73|0
1584537900000|2020-03-18 13:25:00|2147.55|2147.55|2141.02|2141.02|2147.55|2147.55|2140.31|2140.31|0
1584538200000|2020-03-18 13:30:00|2140.74|2140.74|2161.06|2161.06|2167.53|2167.53|2140.61|2140.61|0
1584538500000|2020-03-18 13:35:00|2160.92|2160.92|2151.8|2151.8|2160.92|2160.92|2151.8|2151.8|0
1584538800000|2020-03-18 13:40:00|2152.07|2152.07|2158.07|2158.07|2159.32|2159.32|2150.18|2150.18|0
1584539100000|2020-03-18 13:45:00|2157.94|2157.94|2158.79|2158.79|2159.07|2159.07|2151.4|2151.4|0
1584539400000|2020-03-18 13:50:00|2158.67|2158.67|2163.76|2163.76|2167.28|2167.28|2158.14|2158.14|0
1584539700000|2020-03-18 13:55:00|2163.81|2163.81|2154.4|2154.4|2164.47|2164.47|2154.4|2154.4|0
1584540000000|2020-03-18 14:00:00|2155.63|2155.63|2164.45|2164.45|2164.98|2164.98|2154.58|2154.58|0
1584540300000|2020-03-18 14:05:00|2163.74|2163.74|2169.38|2169.38|2169.71|2169.71|2161.42|2161.42|0
1584540600000|2020-03-18 14:10:00|2169.44|2169.44|2172.95|2172.95|2181.01|2181.01|2168.39|2168.39|0
1584540900000|2020-03-18 14:15:00|2172.82|2172.82|2175.41|2175.41|2176.15|2176.15|2168.02|2168.02|0
1584541200000|2020-03-18 14:20:00|2175.06|2175.06|2179.38|2179.38|2179.89|2179.89|2173.07|2173.07|0
1584541500000|2020-03-18 14:25:00|2178.01|2178.01|2180.05|2180.05|2182.19|2182.19|2177.2|2177.2|0
1584541800000|2020-03-18 14:30:00|2179.99|2179.99|2191.23|2191.23|2193.31|2193.31|2178.22|2178.22|0
1584542100000|2020-03-18 14:35:00|2191.58|2191.58|2193.89|2193.89|2195.79|2195.79|2189.79|2189.79|0
1584542400000|2020-03-18 14:40:00|2193.66|2193.66|2188.56|2188.56|2197.02|2197.02|2187.46|2187.46|0
1584542700000|2020-03-18 14:45:00|2188.51|2188.51|2180.27|2180.27|2188.51|2188.51|2177.6|2177.6|0
1584543000000|2020-03-18 14:50:00|2180.22|2180.22|2173.96|2173.96|2180.3|2180.3|2173.29|2173.29|0
1584543300000|2020-03-18 14:55:00|2173.56|2173.56|2165.44|2165.44|2173.56|2173.56|2165.44|2165.44|0
1584543600000|2020-03-18 15:00:00|2164.61|2164.61|2163.75|2163.75|2167.37|2167.37|2162.31|2162.31|0
1584543900000|2020-03-18 15:05:00|2163.82|2163.82|2166.6|2166.6|2169.18|2169.18|2162.97|2162.97|0
1584544200000|2020-03-18 15:10:00|2166.93|2166.93|2165.3|2165.3|2168.48|2168.48|2163.34|2163.34|0
1584544500000|2020-03-18 15:15:00|2165.12|2165.12|2170.29|2170.29|2172.46|2172.46|2163.81|2163.81|0
1584544800000|2020-03-18 15:20:00|2170.55|2170.55|2167.71|2167.71|2173.95|2173.95|2166.62|2166.62|0
1584545100000|2020-03-18 15:25:00|2167.62|2167.62|2171.27|2171.27|2173.52|2173.52|2166.86|2166.86|0
1584545400000|2020-03-18 15:30:00|2171.54|2171.54|2168.35|2168.35|2174.79|2174.79|2164.54|2164.54|0
1584545700000|2020-03-18 15:35:00|2168.5|2168.5|2157.6|2157.6|2168.71|2168.71|2157.51|2157.51|0
1584546000000|2020-03-18 15:40:00|2157.54|2157.54|2151.6|2151.6|2157.58|2157.58|2150.9|2150.9|0
1584546300000|2020-03-18 15:45:00|2151.55|2151.55|2160.8|2160.8|2160.83|2160.83|2150.55|2150.55|0
1584546600000|2020-03-18 15:50:00|2160.75|2160.75|2160.89|2160.89|2162.66|2162.66|2158.97|2158.97|0
1584546900000|2020-03-18 15:55:00|2161.01|2161.01|2150.32|2150.32|2161.44|2161.44|2150.16|2150.16|0
1584547200000|2020-03-18 16:00:00|2150.45|2150.45|2146.9|2146.9|2154.41|2154.41|2146.9|2146.9|0
1584547500000|2020-03-18 16:05:00|2146.87|2146.87|2151.15|2151.15|2157.82|2157.82|2146.43|2146.43|0
1584547800000|2020-03-18 16:10:00|2151.05|2151.05|2154.4|2154.4|2155.07|2155.07|2150.19|2150.19|0
1584548100000|2020-03-18 16:15:00|2154.33|2154.33|2148.57|2148.57|2154.33|2154.33|2146.56|2146.56|0
1584548400000|2020-03-18 16:20:00|2148.85|2148.85|2151.86|2151.86|2154.96|2154.96|2148|2148|0
1584548700000|2020-03-18 16:25:00|2151.81|2151.81|2171.18|2171.18|2172.05|2172.05|2151.06|2151.06|0
1584605700000|2020-03-19 08:15:00|2078.23|2078.23|2070.33|2070.33|2079.11|2079.11|2068.85|2068.85|0
1584606000000|2020-03-19 08:20:00|2070.35|2070.35|2108.31|2108.31|2108.31|2108.31|2069.99|2069.99|0
1584606300000|2020-03-19 08:25:00|2107.97|2107.97|2127.81|2127.81|2128.99|2128.99|2103.07|2103.07|0
1584606600000|2020-03-19 08:30:00|2127.94|2127.94|2127.97|2127.97|2135.18|2135.18|2125.94|2125.94|0
1584606900000|2020-03-19 08:35:00|2127.5|2127.5|2120.6|2120.6|2129.93|2129.93|2120.5|2120.5|0
1584607200000|2020-03-19 08:40:00|2119.85|2119.85|2120.34|2120.34|2122.62|2122.62|2118.95|2118.95|0
1584607500000|2020-03-19 08:45:00|2120.24|2120.24|2090.2|2090.2|2120.26|2120.26|2089.28|2089.28|0
1584607800000|2020-03-19 08:50:00|2090.04|2090.04|2083.04|2083.04|2093.38|2093.38|2082.35|2082.35|0
1584608100000|2020-03-19 08:55:00|2083.01|2083.01|2092.79|2092.79|2092.79|2092.79|2081.04|2081.04|0
1584608400000|2020-03-19 09:00:00|2092.41|2092.41|2090.1|2090.1|2096.1|2096.1|2087.14|2087.14|0
1584608700000|2020-03-19 09:05:00|2090.63|2090.63|2098.89|2098.89|2099.23|2099.23|2089.58|2089.58|0
1584609000000|2020-03-19 09:10:00|2099.1|2099.1|2102.65|2102.65|2106.31|2106.31|2097.32|2097.32|0
1584609300000|2020-03-19 09:15:00|2102.76|2102.76|2100.54|2100.54|2105.15|2105.15|2100|2100|0
1584609600000|2020-03-19 09:20:00|2100.26|2100.26|2080.32|2080.32|2100.26|2100.26|2078.11|2078.11|0
1584609900000|2020-03-19 09:25:00|2080.5|2080.5|2084.77|2084.77|2088.43|2088.43|2079.18|2079.18|0
1584610200000|2020-03-19 09:30:00|2084.45|2084.45|2086.94|2086.94|2087.56|2087.56|2081.83|2081.83|0
1584610500000|2020-03-19 09:35:00|2087.15|2087.15|2082.84|2082.84|2088.88|2088.88|2081.77|2081.77|0
1584610800000|2020-03-19 09:40:00|2082.49|2082.49|2087.24|2087.24|2087.66|2087.66|2078.65|2078.65|0
1584611100000|2020-03-19 09:45:00|2087.75|2087.75|2085.9|2085.9|2089.76|2089.76|2085.71|2085.71|0
1584611400000|2020-03-19 09:50:00|2085.72|2085.72|2081.55|2081.55|2085.93|2085.93|2081.09|2081.09|0
1584611700000|2020-03-19 09:55:00|2081.65|2081.65|2080.61|2080.61|2084.84|2084.84|2076.63|2076.63|0
1584612000000|2020-03-19 10:00:00|2080.65|2080.65|2073.56|2073.56|2080.76|2080.76|2070.35|2070.35|0
1584612300000|2020-03-19 10:05:00|2073.65|2073.65|2083.45|2083.45|2083.45|2083.45|2073.52|2073.52|0
1584612600000|2020-03-19 10:10:00|2083.08|2083.08|2074.58|2074.58|2084.64|2084.64|2073.51|2073.51|0
1584612900000|2020-03-19 10:15:00|2074.32|2074.32|2071.01|2071.01|2074.32|2074.32|2068.1|2068.1|0
1584613200000|2020-03-19 10:20:00|2072.93|2072.93|2083.6|2083.6|2083.63|2083.63|2071.17|2071.17|0
1584613500000|2020-03-19 10:25:00|2083.51|2083.51|2078.81|2078.81|2085.31|2085.31|2078.52|2078.52|0
1584613800000|2020-03-19 10:30:00|2078.56|2078.56|2063.96|2063.96|2078.56|2078.56|2063.96|2063.96|0
1584614100000|2020-03-19 10:35:00|2063.81|2063.81|2053.63|2053.63|2063.81|2063.81|2052.05|2052.05|0
1584614400000|2020-03-19 10:40:00|2052.81|2052.81|2052|2052|2056.16|2056.16|2049.98|2049.98|0
1584614700000|2020-03-19 10:45:00|2051.37|2051.37|2043.04|2043.04|2051.38|2051.38|2042.91|2042.91|0
1584615000000|2020-03-19 10:50:00|2042.79|2042.79|2047.94|2047.94|2052.66|2052.66|2042.79|2042.79|0
1584615300000|2020-03-19 10:55:00|2048|2048|2044.71|2044.71|2049.39|2049.39|2041.84|2041.84|0
1584615600000|2020-03-19 11:00:00|2044.84|2044.84|2055.32|2055.32|2055.61|2055.61|2044.84|2044.84|0
1584615900000|2020-03-19 11:05:00|2055.14|2055.14|2052.51|2052.51|2056.92|2056.92|2052.01|2052.01|0
1584616200000|2020-03-19 11:10:00|2052.19|2052.19|2044.29|2044.29|2052.19|2052.19|2043.49|2043.49|0
1584616500000|2020-03-19 11:15:00|2044.13|2044.13|2039.28|2039.28|2044.13|2044.13|2039.28|2039.28|0
1584616800000|2020-03-19 11:20:00|2039.35|2039.35|2038.36|2038.36|2040.33|2040.33|2036.7|2036.7|0
1584617100000|2020-03-19 11:25:00|2038.45|2038.45|2029.75|2029.75|2038.64|2038.64|2029.08|2029.08|0
1584617400000|2020-03-19 11:30:00|2030|2030|2024.37|2024.37|2030|2030|2024.37|2024.37|0
1584617700000|2020-03-19 11:35:00|2024.15|2024.15|2025.38|2025.38|2026.61|2026.61|2020.3|2020.3|0
1584618000000|2020-03-19 11:40:00|2024.55|2024.55|2023.57|2023.57|2025.82|2025.82|2021.85|2021.85|0
1584618300000|2020-03-19 11:45:00|2023.58|2023.58|2036.4|2036.4|2036.4|2036.4|2022.2|2022.2|0
1584618600000|2020-03-19 11:50:00|2036.44|2036.44|2038.61|2038.61|2041.24|2041.24|2034.54|2034.54|0
1584618900000|2020-03-19 11:55:00|2038.4|2038.4|2032.22|2032.22|2040.2|2040.2|2029.01|2029.01|0
1584619200000|2020-03-19 12:00:00|2032|2032|2036.03|2036.03|2036.12|2036.12|2028.67|2028.67|0
1584619500000|2020-03-19 12:05:00|2034.94|2034.94|2046.59|2046.59|2046.59|2046.59|2034.94|2034.94|0
1584619800000|2020-03-19 12:10:00|2046.82|2046.82|2041.74|2041.74|2049.78|2049.78|2039.54|2039.54|0
1584620100000|2020-03-19 12:15:00|2041.88|2041.88|2034.9|2034.9|2043.32|2043.32|2033.92|2033.92|0
1584620400000|2020-03-19 12:20:00|2035.1|2035.1|2043.53|2043.53|2044.49|2044.49|2032.55|2032.55|0
1584620700000|2020-03-19 12:25:00|2042.98|2042.98|2055.28|2055.28|2055.34|2055.34|2042.05|2042.05|0
1584621000000|2020-03-19 12:30:00|2055.33|2055.33|2059.71|2059.71|2061.26|2061.26|2051.6|2051.6|0
1584621300000|2020-03-19 12:35:00|2059.35|2059.35|2054.45|2054.45|2067.05|2067.05|2053.03|2053.03|0
1584621600000|2020-03-19 12:40:00|2054.27|2054.27|2057.75|2057.75|2057.75|2057.75|2050.74|2050.74|0
1584621900000|2020-03-19 12:45:00|2057.62|2057.62|2062.36|2062.36|2063.47|2063.47|2054.55|2054.55|0
1584622200000|2020-03-19 12:50:00|2062.51|2062.51|2055.75|2055.75|2062.52|2062.52|2052.09|2052.09|0
1584622500000|2020-03-19 12:55:00|2055.85|2055.85|2053.77|2053.77|2058.73|2058.73|2053.11|2053.11|0
1584622800000|2020-03-19 13:00:00|2054.18|2054.18|2045.56|2045.56|2054.18|2054.18|2042.51|2042.51|0
1584623100000|2020-03-19 13:05:00|2045.42|2045.42|2042.71|2042.71|2045.42|2045.42|2040.03|2040.03|0
1584623400000|2020-03-19 13:10:00|2042.98|2042.98|2044.26|2044.26|2047.82|2047.82|2042.98|2042.98|0
1584623700000|2020-03-19 13:15:00|2044.24|2044.24|2036.4|2036.4|2044.45|2044.45|2036.1|2036.1|0
1584624000000|2020-03-19 13:20:00|2036.46|2036.46|2035.33|2035.33|2036.68|2036.68|2030.21|2030.21|0
1584624300000|2020-03-19 13:25:00|2035.08|2035.08|2032.95|2032.95|2035.73|2035.73|2031.62|2031.62|0
1584624600000|2020-03-19 13:30:00|2032.18|2032.18|2030.28|2030.28|2035.82|2035.82|2025.8|2025.8|0
1584624900000|2020-03-19 13:35:00|2030.91|2030.91|2028.43|2028.43|2035.24|2035.24|2028.43|2028.43|0
1584625200000|2020-03-19 13:40:00|2028.7|2028.7|2026.71|2026.71|2028.7|2028.7|2023.73|2023.73|0
1584625500000|2020-03-19 13:45:00|2026.89|2026.89|2033.93|2033.93|2033.93|2033.93|2026.23|2026.23|0
1584625800000|2020-03-19 13:50:00|2035.57|2035.57|2035.28|2035.28|2038.78|2038.78|2034.4|2034.4|0
1584626100000|2020-03-19 13:55:00|2034.7|2034.7|2050.3|2050.3|2050.3|2050.3|2034.51|2034.51|0
1584626400000|2020-03-19 14:00:00|2051.46|2051.46|2045.95|2045.95|2051.66|2051.66|2042.4|2042.4|0
1584626700000|2020-03-19 14:05:00|2046.47|2046.47|2052.76|2052.76|2053.21|2053.21|2046.47|2046.47|0
1584627000000|2020-03-19 14:10:00|2052.59|2052.59|2046.23|2046.23|2052.62|2052.62|2046.23|2046.23|0
1584627300000|2020-03-19 14:15:00|2046.38|2046.38|2039.83|2039.83|2046.5|2046.5|2036.38|2036.38|0
1584627600000|2020-03-19 14:20:00|2039.67|2039.67|2046.37|2046.37|2049.68|2049.68|2039.34|2039.34|0
1584627900000|2020-03-19 14:25:00|2046.46|2046.46|2048.11|2048.11|2048.18|2048.18|2040.99|2040.99|0
1584628200000|2020-03-19 14:30:00|2048.05|2048.05|2063.53|2063.53|2063.7|2063.7|2046.4|2046.4|0
1584628500000|2020-03-19 14:35:00|2063.81|2063.81|2057.4|2057.4|2063.85|2063.85|2052.32|2052.32|0
1584628800000|2020-03-19 14:40:00|2057.53|2057.53|2070.99|2070.99|2070.99|2070.99|2054.8|2054.8|0
1584629100000|2020-03-19 14:45:00|2071.25|2071.25|2077.56|2077.56|2077.84|2077.84|2070.96|2070.96|0
1584629400000|2020-03-19 14:50:00|2077.69|2077.69|2078.45|2078.45|2082.68|2082.68|2075.2|2075.2|0
1584629700000|2020-03-19 14:55:00|2078.65|2078.65|2079.7|2079.7|2083.08|2083.08|2076.32|2076.32|0
1584630000000|2020-03-19 15:00:00|2080.33|2080.33|2083.56|2083.56|2092.9|2092.9|2079.48|2079.48|0
1584630300000|2020-03-19 15:05:00|2083.31|2083.31|2087.55|2087.55|2090.19|2090.19|2082.33|2082.33|0
1584630600000|2020-03-19 15:10:00|2087.81|2087.81|2097.33|2097.33|2098.63|2098.63|2086.05|2086.05|0
1584630900000|2020-03-19 15:15:00|2097.24|2097.24|2097.45|2097.45|2098.64|2098.64|2095.4|2095.4|0
1584631200000|2020-03-19 15:20:00|2097.55|2097.55|2094.35|2094.35|2099.83|2099.83|2092.26|2092.26|0
1584631500000|2020-03-19 15:25:00|2094.48|2094.48|2085.98|2085.98|2094.48|2094.48|2083.83|2083.83|0
1584631800000|2020-03-19 15:30:00|2086.42|2086.42|2080.67|2080.67|2087.42|2087.42|2077.12|2077.12|0
1584632100000|2020-03-19 15:35:00|2080.54|2080.54|2093.49|2093.49|2093.96|2093.96|2080.38|2080.38|0
1584632400000|2020-03-19 15:40:00|2093.67|2093.67|2099.61|2099.61|2102.07|2102.07|2093.67|2093.67|0
1584632700000|2020-03-19 15:45:00|2099.59|2099.59|2097.22|2097.22|2102.86|2102.86|2096.74|2096.74|0
1584633000000|2020-03-19 15:50:00|2097.36|2097.36|2108.1|2108.1|2108.39|2108.39|2097.25|2097.25|0
1584633300000|2020-03-19 15:55:00|2108.25|2108.25|2108.89|2108.89|2114.26|2114.26|2107.57|2107.57|0
1584633600000|2020-03-19 16:00:00|2108.75|2108.75|2104.42|2104.42|2113.03|2113.03|2104.42|2104.42|0
1584633900000|2020-03-19 16:05:00|2104.44|2104.44|2098.05|2098.05|2104.84|2104.84|2097.77|2097.77|0
1584634200000|2020-03-19 16:10:00|2098.87|2098.87|2096.23|2096.23|2099.82|2099.82|2094.65|2094.65|0
1584634500000|2020-03-19 16:15:00|2096.3|2096.3|2100.89|2100.89|2103.31|2103.31|2096.21|2096.21|0
1584634800000|2020-03-19 16:20:00|2100.66|2100.66|2093.72|2093.72|2103.18|2103.18|2093.15|2093.15|0
1584635100000|2020-03-19 16:25:00|2093.2|2093.2|2091.77|2091.77|2093.92|2093.92|2088.54|2088.54|0
1584692100000|2020-03-20 08:15:00|2184.85|2184.85|2169.97|2169.97|2184.85|2184.85|2166.85|2166.85|0
1584692400000|2020-03-20 08:20:00|2170.18|2170.18|2175.73|2175.73|2182.66|2182.66|2169.6|2169.6|0
1584692700000|2020-03-20 08:25:00|2176.5|2176.5|2182.92|2182.92|2192.74|2192.74|2176.26|2176.26|0
1584693000000|2020-03-20 08:30:00|2183.27|2183.27|2180.53|2180.53|2185.22|2185.22|2173.85|2173.85|0
1584693300000|2020-03-20 08:35:00|2180|2180|2140.52|2140.52|2180.64|2180.64|2140.52|2140.52|0
1584693600000|2020-03-20 08:40:00|2140.22|2140.22|2137.46|2137.46|2140.27|2140.27|2129.77|2129.77|0
1584693900000|2020-03-20 08:45:00|2137.59|2137.59|2139.68|2139.68|2142.52|2142.52|2133.51|2133.51|0
1584694200000|2020-03-20 08:50:00|2139.63|2139.63|2142.38|2142.38|2142.38|2142.38|2138.42|2138.42|0
1584694500000|2020-03-20 08:55:00|2140.89|2140.89|2151.6|2151.6|2151.6|2151.6|2135.13|2135.13|0
1584694800000|2020-03-20 09:00:00|2151.89|2151.89|2159.6|2159.6|2168.79|2168.79|2151.16|2151.16|0
1584695100000|2020-03-20 09:05:00|2159.81|2159.81|2177.62|2177.62|2178.29|2178.29|2158.49|2158.49|0
1584695400000|2020-03-20 09:10:00|2177.26|2177.26|2175.12|2175.12|2177.45|2177.45|2168.67|2168.67|0
1584695700000|2020-03-20 09:15:00|2175.17|2175.17|2192.29|2192.29|2193.05|2193.05|2172.47|2172.47|0
1584696000000|2020-03-20 09:20:00|2192.49|2192.49|2189.8|2189.8|2199.62|2199.62|2189.62|2189.62|0
1584696300000|2020-03-20 09:25:00|2189.96|2189.96|2193.41|2193.41|2195.55|2195.55|2188.12|2188.12|0
1584696600000|2020-03-20 09:30:00|2193.52|2193.52|2196.38|2196.38|2196.38|2196.38|2186.43|2186.43|0
1584696900000|2020-03-20 09:35:00|2196.09|2196.09|2201.9|2201.9|2203.93|2203.93|2194.42|2194.42|0
1584697200000|2020-03-20 09:40:00|2202.31|2202.31|2207.5|2207.5|2212.61|2212.61|2201.35|2201.35|0
1584697500000|2020-03-20 09:45:00|2207.26|2207.26|2206.61|2206.61|2208.23|2208.23|2201.21|2201.21|0
1584697800000|2020-03-20 09:50:00|2207.05|2207.05|2207.04|2207.04|2211.9|2211.9|2206.28|2206.28|0
1584698100000|2020-03-20 09:55:00|2207.1|2207.1|2197.3|2197.3|2207.23|2207.23|2195.89|2195.89|0
1584698400000|2020-03-20 10:00:00|2196.68|2196.68|2196.19|2196.19|2199.57|2199.57|2191.74|2191.74|0
1584698700000|2020-03-20 10:05:00|2196.05|2196.05|2207.27|2207.27|2208.29|2208.29|2193.44|2193.44|0
1584699000000|2020-03-20 10:10:00|2206.97|2206.97|2206.97|2206.97|2206.97|2206.97|2206.97|2206.97|0
1584699300000|2020-03-20 10:15:00|2206.2|2206.2|2181|2181|2206.59|2206.59|2181|2181|0
1584699600000|2020-03-20 10:20:00|2181.09|2181.09|2176.18|2176.18|2181.09|2181.09|2172.49|2172.49|0
1584699900000|2020-03-20 10:25:00|2176.26|2176.26|2182.6|2182.6|2183.78|2183.78|2175.53|2175.53|0
1584700200000|2020-03-20 10:30:00|2182.34|2182.34|2174.07|2174.07|2182.79|2182.79|2172.83|2172.83|0
1584700500000|2020-03-20 10:35:00|2172.43|2172.43|2179.4|2179.4|2179.4|2179.4|2170.63|2170.63|0
1584700800000|2020-03-20 10:40:00|2179.49|2179.49|2184.84|2184.84|2186.04|2186.04|2177.81|2177.81|0
1584701100000|2020-03-20 10:45:00|2184.87|2184.87|2182.88|2182.88|2185.28|2185.28|2176.49|2176.49|0
1584701400000|2020-03-20 10:50:00|2182.54|2182.54|2186.57|2186.57|2193.68|2193.68|2182.14|2182.14|0
1584701700000|2020-03-20 10:55:00|2186.74|2186.74|2193.72|2193.72|2201.29|2201.29|2185.87|2185.87|0
1584702000000|2020-03-20 11:00:00|2192.65|2192.65|2196.67|2196.67|2198.37|2198.37|2192.18|2192.18|0
1584702300000|2020-03-20 11:05:00|2196.54|2196.54|2191.36|2191.36|2196.59|2196.59|2190.88|2190.88|0
1584702600000|2020-03-20 11:10:00|2191.26|2191.26|2195.66|2195.66|2195.94|2195.94|2189.19|2189.19|0
1584702900000|2020-03-20 11:15:00|2195.93|2195.93|2202.24|2202.24|2202.24|2202.24|2194.77|2194.77|0
1584703200000|2020-03-20 11:20:00|2202.12|2202.12|2193.29|2193.29|2202.68|2202.68|2192.77|2192.77|0
1584703500000|2020-03-20 11:25:00|2193.56|2193.56|2189.65|2189.65|2195.36|2195.36|2188.94|2188.94|0
1584703800000|2020-03-20 11:30:00|2189.11|2189.11|2197.3|2197.3|2198.23|2198.23|2189.11|2189.11|0
1584704100000|2020-03-20 11:35:00|2197.24|2197.24|2196.86|2196.86|2197.86|2197.86|2193.14|2193.14|0
1584704400000|2020-03-20 11:40:00|2197.14|2197.14|2201.11|2201.11|2203.31|2203.31|2197.14|2197.14|0
1584704700000|2020-03-20 11:45:00|2200.97|2200.97|2198.48|2198.48|2200.97|2200.97|2196.42|2196.42|0
1584705000000|2020-03-20 11:50:00|2198.61|2198.61|2201.78|2201.78|2201.84|2201.84|2197.4|2197.4|0
1584705300000|2020-03-20 11:55:00|2201.6|2201.6|2209.56|2209.56|2209.83|2209.83|2201.6|2201.6|0
1584705600000|2020-03-20 12:00:00|2209.78|2209.78|2214.85|2214.85|2216.92|2216.92|2209.78|2209.78|0
1584705900000|2020-03-20 12:05:00|2214.72|2214.72|2211.17|2211.17|2214.94|2214.94|2210.63|2210.63|0
1584706200000|2020-03-20 12:10:00|2211.19|2211.19|2211.54|2211.54|2216.64|2216.64|2209.59|2209.59|0
1584706500000|2020-03-20 12:15:00|2211.83|2211.83|2207.3|2207.3|2212.88|2212.88|2204.76|2204.76|0
1584706800000|2020-03-20 12:20:00|2207.23|2207.23|2215.78|2215.78|2216.09|2216.09|2206.41|2206.41|0
1584707100000|2020-03-20 12:25:00|2215.81|2215.81|2209.8|2209.8|2216.36|2216.36|2209.51|2209.51|0
1584707400000|2020-03-20 12:30:00|2209.56|2209.56|2202.33|2202.33|2212.99|2212.99|2201.85|2201.85|0
1584707700000|2020-03-20 12:35:00|2202.47|2202.47|2191.46|2191.46|2203.33|2203.33|2191.46|2191.46|0
1584708000000|2020-03-20 12:40:00|2191.33|2191.33|2195.38|2195.38|2197|2197|2190.15|2190.15|0
1584708300000|2020-03-20 12:45:00|2195.17|2195.17|2195.09|2195.09|2195.33|2195.33|2190.24|2190.24|0
1584708600000|2020-03-20 12:50:00|2195.3|2195.3|2210.38|2210.38|2210.38|2210.38|2195.25|2195.25|0
1584708900000|2020-03-20 12:55:00|2210.8|2210.8|2206.52|2206.52|2211.36|2211.36|2206.52|2206.52|0
1584709200000|2020-03-20 13:00:00|2206.25|2206.25|2206.89|2206.89|2210.04|2210.04|2202.82|2202.82|0
1584709500000|2020-03-20 13:05:00|2207.12|2207.12|2219.17|2219.17|2219.55|2219.55|2207.12|2207.12|0
1584709800000|2020-03-20 13:10:00|2218.91|2218.91|2220|2220|2220|2220|2211.82|2211.82|0
1584710100000|2020-03-20 13:15:00|2219.73|2219.73|2213.07|2213.07|2221.69|2221.69|2213.02|2213.02|0
1584710400000|2020-03-20 13:20:00|2213.29|2213.29|2208.84|2208.84|2213.29|2213.29|2208.43|2208.43|0
1584710700000|2020-03-20 13:25:00|2209.21|2209.21|2214.01|2214.01|2214.01|2214.01|2207.54|2207.54|0
1584711000000|2020-03-20 13:30:00|2214.26|2214.26|2220.74|2220.74|2220.74|2220.74|2213.78|2213.78|0
1584711300000|2020-03-20 13:35:00|2219.71|2219.71|2216.42|2216.42|2221.37|2221.37|2215.29|2215.29|0
1584711600000|2020-03-20 13:40:00|2216.56|2216.56|2227.95|2227.95|2227.95|2227.95|2216.04|2216.04|0
1584711900000|2020-03-20 13:45:00|2227.5|2227.5|2215.19|2215.19|2227.87|2227.87|2215.19|2215.19|0
1584712200000|2020-03-20 13:50:00|2215.27|2215.27|2209.67|2209.67|2216.12|2216.12|2209.62|2209.62|0
1584712500000|2020-03-20 13:55:00|2209.31|2209.31|2207.98|2207.98|2209.31|2209.31|2204.35|2204.35|0
1584712800000|2020-03-20 14:00:00|2207.63|2207.63|2206.14|2206.14|2209.61|2209.61|2205.91|2205.91|0
1584713100000|2020-03-20 14:05:00|2206.28|2206.28|2208.5|2208.5|2210.83|2210.83|2205.58|2205.58|0
1584713400000|2020-03-20 14:10:00|2208.37|2208.37|2205.72|2205.72|2208.85|2208.85|2204.86|2204.86|0
1584713700000|2020-03-20 14:15:00|2205.25|2205.25|2198.94|2198.94|2205.25|2205.25|2198.94|2198.94|0
1584714000000|2020-03-20 14:20:00|2198.69|2198.69|2199.26|2199.26|2200.27|2200.27|2195.54|2195.54|0
1584714300000|2020-03-20 14:25:00|2199.17|2199.17|2197.84|2197.84|2202.6|2202.6|2197.75|2197.75|0
1584714600000|2020-03-20 14:30:00|2197.95|2197.95|2207.55|2207.55|2208.22|2208.22|2197.33|2197.33|0
1584714900000|2020-03-20 14:35:00|2206.6|2206.6|2204.77|2204.77|2209.07|2209.07|2203.82|2203.82|0
1584715200000|2020-03-20 14:40:00|2204.88|2204.88|2203.23|2203.23|2207.69|2207.69|2203.23|2203.23|0
1584715500000|2020-03-20 14:45:00|2203.33|2203.33|2215.52|2215.52|2216.31|2216.31|2203.12|2203.12|0
1584715800000|2020-03-20 14:50:00|2215.76|2215.76|2223.01|2223.01|2224.02|2224.02|2214.91|2214.91|0
1584716100000|2020-03-20 14:55:00|2223.13|2223.13|2220.47|2220.47|2223.99|2223.99|2218.88|2218.88|0
1584716400000|2020-03-20 15:00:00|2220.39|2220.39|2217.21|2217.21|2223.45|2223.45|2217.15|2217.15|0
1584716700000|2020-03-20 15:05:00|2217.16|2217.16|2226.36|2226.36|2226.37|2226.37|2214.02|2214.02|0
1584717000000|2020-03-20 15:10:00|2226.52|2226.52|2220.61|2220.61|2232.27|2232.27|2219.84|2219.84|0
1584717300000|2020-03-20 15:15:00|2220.4|2220.4|2216.85|2216.85|2221.36|2221.36|2213.81|2213.81|0
1584717600000|2020-03-20 15:20:00|2216.56|2216.56|2207.99|2207.99|2217.73|2217.73|2207.99|2207.99|0
1584717900000|2020-03-20 15:25:00|2207.77|2207.77|2203.25|2203.25|2209.18|2209.18|2203.25|2203.25|0
1584718200000|2020-03-20 15:30:00|2203.2|2203.2|2204.18|2204.18|2211.25|2211.25|2198.76|2198.76|0
1584718500000|2020-03-20 15:35:00|2204.14|2204.14|2201.23|2201.23|2204.53|2204.53|2197.92|2197.92|0
1584718800000|2020-03-20 15:40:00|2201.14|2201.14|2200.94|2200.94|2208.19|2208.19|2200.4|2200.4|0
1584719100000|2020-03-20 15:45:00|2200.32|2200.32|2206.07|2206.07|2206.69|2206.69|2196.8|2196.8|0
1584719400000|2020-03-20 15:50:00|2205.72|2205.72|2213.27|2213.27|2214.56|2214.56|2205.64|2205.64|0
1584719700000|2020-03-20 15:55:00|2213.34|2213.34|2216.45|2216.45|2222.04|2222.04|2213.34|2213.34|0
1584720000000|2020-03-20 16:00:00|2216.59|2216.59|2215.2|2215.2|2217.97|2217.97|2212.55|2212.55|0
1584720300000|2020-03-20 16:05:00|2215.38|2215.38|2204.17|2204.17|2215.46|2215.46|2203.85|2203.85|0
1584720600000|2020-03-20 16:10:00|2204.12|2204.12|2206.88|2206.88|2210.01|2210.01|2203.84|2203.84|0
1584720900000|2020-03-20 16:15:00|2206.79|2206.79|2208.79|2208.79|2208.98|2208.98|2204.26|2204.26|0
1584721200000|2020-03-20 16:20:00|2208.33|2208.33|2202.51|2202.51|2209.41|2209.41|2201.37|2201.37|0
1584721500000|2020-03-20 16:25:00|2202.64|2202.64|2202.71|2202.71|2206.17|2206.17|2196.71|2196.71|0
1584951300000|2020-03-23 08:15:00|2143.36|2143.36|2140.62|2140.62|2148.88|2148.88|2134.44|2134.44|0
1584951600000|2020-03-23 08:20:00|2140.57|2140.57|2122.21|2122.21|2142.39|2142.39|2122.21|2122.21|0
1584951900000|2020-03-23 08:25:00|2122|2122|2136.66|2136.66|2136.66|2136.66|2121.9|2121.9|0
1584952200000|2020-03-23 08:30:00|2137|2137|2141.41|2141.41|2146.27|2146.27|2136.4|2136.4|0
1584952500000|2020-03-23 08:35:00|2141.36|2141.36|2132.76|2132.76|2141.99|2141.99|2132.76|2132.76|0
1584952800000|2020-03-23 08:40:00|2132.73|2132.73|2139.13|2139.13|2139.13|2139.13|2131.36|2131.36|0
1584953100000|2020-03-23 08:45:00|2139.31|2139.31|2146.64|2146.64|2149.43|2149.43|2135.97|2135.97|0
1584953400000|2020-03-23 08:50:00|2146.55|2146.55|2148.05|2148.05|2148.45|2148.45|2137.52|2137.52|0
1584953700000|2020-03-23 08:55:00|2148.57|2148.57|2154.83|2154.83|2157.11|2157.11|2148.57|2148.57|0
1584954000000|2020-03-23 09:00:00|2155.01|2155.01|2173.45|2173.45|2173.45|2173.45|2155.01|2155.01|0
1584954300000|2020-03-23 09:05:00|2173.76|2173.76|2171.09|2171.09|2173.8|2173.8|2166.03|2166.03|0
1584954600000|2020-03-23 09:10:00|2170.89|2170.89|2160.56|2160.56|2172.29|2172.29|2158.99|2158.99|0
1584954900000|2020-03-23 09:15:00|2160.03|2160.03|2157.6|2157.6|2160.03|2160.03|2149.05|2149.05|0
1584955200000|2020-03-23 09:20:00|2157.83|2157.83|2160.31|2160.31|2161.03|2161.03|2150.84|2150.84|0
1584955500000|2020-03-23 09:25:00|2160.39|2160.39|2164.71|2164.71|2164.71|2164.71|2160.08|2160.08|0
1584955800000|2020-03-23 09:30:00|2164.85|2164.85|2168.44|2168.44|2170.73|2170.73|2162.49|2162.49|0
1584956100000|2020-03-23 09:35:00|2168.54|2168.54|2161.08|2161.08|2168.54|2168.54|2157.21|2157.21|0
1584956400000|2020-03-23 09:40:00|2160.81|2160.81|2158.46|2158.46|2164.75|2164.75|2158.4|2158.4|0
1584956700000|2020-03-23 09:45:00|2158.06|2158.06|2159.02|2159.02|2161.1|2161.1|2156.98|2156.98|0
1584957000000|2020-03-23 09:50:00|2158.62|2158.62|2150.63|2150.63|2158.62|2158.62|2147.01|2147.01|0
1584957300000|2020-03-23 09:55:00|2150.75|2150.75|2145.13|2145.13|2151.36|2151.36|2145.13|2145.13|0
1584957600000|2020-03-23 10:00:00|2145.36|2145.36|2143.25|2143.25|2147.52|2147.52|2142.17|2142.17|0
1584957900000|2020-03-23 10:05:00|2143.42|2143.42|2154.62|2154.62|2154.62|2154.62|2143.42|2143.42|0
1584958200000|2020-03-23 10:10:00|2154.79|2154.79|2156.18|2156.18|2159.16|2159.16|2153.96|2153.96|0
1584958500000|2020-03-23 10:15:00|2156.29|2156.29|2157.69|2157.69|2158.95|2158.95|2156.16|2156.16|0
1584958800000|2020-03-23 10:20:00|2157.45|2157.45|2155.01|2155.01|2158.59|2158.59|2154.3|2154.3|0
1584959100000|2020-03-23 10:25:00|2154.89|2154.89|2157.01|2157.01|2157.95|2157.95|2153.4|2153.4|0
1584959400000|2020-03-23 10:30:00|2157.06|2157.06|2157.26|2157.26|2159.73|2159.73|2155.17|2155.17|0
1584959700000|2020-03-23 10:35:00|2157.66|2157.66|2165.89|2165.89|2168.92|2168.92|2157.51|2157.51|0
1584960000000|2020-03-23 10:40:00|2165.31|2165.31|2164.67|2164.67|2169.54|2169.54|2164.56|2164.56|0
1584960300000|2020-03-23 10:45:00|2164.23|2164.23|2164.41|2164.41|2167.21|2167.21|2163.55|2163.55|0
1584960600000|2020-03-23 10:50:00|2164.29|2164.29|2166.1|2166.1|2166.1|2166.1|2159.91|2159.91|0
1584960900000|2020-03-23 10:55:00|2166.35|2166.35|2168.04|2168.04|2168.04|2168.04|2165.44|2165.44|0
1584961200000|2020-03-23 11:00:00|2168.22|2168.22|2166.64|2166.64|2169.58|2169.58|2166.21|2166.21|0
1584961500000|2020-03-23 11:05:00|2166.69|2166.69|2173.32|2173.32|2174.5|2174.5|2165.24|2165.24|0
1584961800000|2020-03-23 11:10:00|2173.03|2173.03|2173.91|2173.91|2176.54|2176.54|2172.23|2172.23|0
1584962100000|2020-03-23 11:15:00|2173.86|2173.86|2173.32|2173.32|2174.04|2174.04|2170.53|2170.53|0
1584962400000|2020-03-23 11:20:00|2173.38|2173.38|2175.3|2175.3|2175.3|2175.3|2168.12|2168.12|0
1584962700000|2020-03-23 11:25:00|2175.47|2175.47|2170.95|2170.95|2176.1|2176.1|2170.71|2170.71|0
1584963000000|2020-03-23 11:30:00|2171.03|2171.03|2170.4|2170.4|2172.33|2172.33|2169.84|2169.84|0
1584963300000|2020-03-23 11:35:00|2170.19|2170.19|2169.62|2169.62|2173.37|2173.37|2169.62|2169.62|0
1584963600000|2020-03-23 11:40:00|2169.57|2169.57|2170.67|2170.67|2171.93|2171.93|2169.57|2169.57|0
1584963900000|2020-03-23 11:45:00|2170.5|2170.5|2166.59|2166.59|2171.41|2171.41|2166.59|2166.59|0
1584964200000|2020-03-23 11:50:00|2166.4|2166.4|2164.19|2164.19|2167.37|2167.37|2164.19|2164.19|0
1584964500000|2020-03-23 11:55:00|2164.07|2164.07|2168.43|2168.43|2168.47|2168.47|2161.82|2161.82|0
1584964800000|2020-03-23 12:00:00|2169.34|2169.34|2181.85|2181.85|2181.85|2181.85|2168.04|2168.04|0
1584965100000|2020-03-23 12:05:00|2181.97|2181.97|2178.26|2178.26|2183.91|2183.91|2176.15|2176.15|0
1584965400000|2020-03-23 12:10:00|2178.71|2178.71|2196.15|2196.15|2199.55|2199.55|2178.52|2178.52|0
1584965700000|2020-03-23 12:15:00|2196.27|2196.27|2205.2|2205.2|2205.2|2205.2|2195.52|2195.52|0
1584966000000|2020-03-23 12:20:00|2205.33|2205.33|2212.4|2212.4|2217.03|2217.03|2205.2|2205.2|0
1584966300000|2020-03-23 12:25:00|2212.34|2212.34|2203.31|2203.31|2212.45|2212.45|2202.64|2202.64|0
1584966600000|2020-03-23 12:30:00|2203.56|2203.56|2199.62|2199.62|2203.56|2203.56|2196.61|2196.61|0
1584966900000|2020-03-23 12:35:00|2199.83|2199.83|2198.87|2198.87|2201.08|2201.08|2195.81|2195.81|0
1584967200000|2020-03-23 12:40:00|2198.93|2198.93|2195.92|2195.92|2202.69|2202.69|2195.35|2195.35|0
1584967500000|2020-03-23 12:45:00|2197.5|2197.5|2189.47|2189.47|2198.19|2198.19|2188.48|2188.48|0
1584967800000|2020-03-23 12:50:00|2189.43|2189.43|2183.53|2183.53|2190.29|2190.29|2179.96|2179.96|0
1584968100000|2020-03-23 12:55:00|2183.98|2183.98|2183.54|2183.54|2185.52|2185.52|2183.37|2183.37|0
1584968400000|2020-03-23 13:00:00|2183.14|2183.14|2182.71|2182.71|2185.94|2185.94|2180.89|2180.89|0
1584968700000|2020-03-23 13:05:00|2182.82|2182.82|2180.75|2180.75|2186.04|2186.04|2177.43|2177.43|0
1584969000000|2020-03-23 13:10:00|2180.7|2180.7|2179.6|2179.6|2180.7|2180.7|2174.87|2174.87|0
1584969300000|2020-03-23 13:15:00|2179.32|2179.32|2175.88|2175.88|2179.32|2179.32|2171.94|2171.94|0
1584969600000|2020-03-23 13:20:00|2175.83|2175.83|2173.22|2173.22|2175.98|2175.98|2171.01|2171.01|0
1584969900000|2020-03-23 13:25:00|2173.13|2173.13|2166.75|2166.75|2175.64|2175.64|2166.75|2166.75|0
1584970200000|2020-03-23 13:30:00|2166.69|2166.69|2161.61|2161.61|2166.69|2166.69|2156.45|2156.45|0
1584970500000|2020-03-23 13:35:00|2162.54|2162.54|2155.51|2155.51|2164.06|2164.06|2154.48|2154.48|0
1584970800000|2020-03-23 13:40:00|2155.6|2155.6|2155.62|2155.62|2159.64|2159.64|2152.17|2152.17|0
1584971100000|2020-03-23 13:45:00|2155.48|2155.48|2166.88|2166.88|2167.27|2167.27|2152.78|2152.78|0
1584971400000|2020-03-23 13:50:00|2166.69|2166.69|2172.08|2172.08|2172.39|2172.39|2163.45|2163.45|0
1584971700000|2020-03-23 13:55:00|2171.9|2171.9|2173.46|2173.46|2173.62|2173.62|2171.33|2171.33|0
1584972000000|2020-03-23 14:00:00|2173.38|2173.38|2164.84|2164.84|2174.66|2174.66|2162.93|2162.93|0
1584972300000|2020-03-23 14:05:00|2165.02|2165.02|2165.53|2165.53|2168.48|2168.48|2165.02|2165.02|0
1584972600000|2020-03-23 14:10:00|2165.62|2165.62|2164.87|2164.87|2169.96|2169.96|2164.07|2164.07|0
1584972900000|2020-03-23 14:15:00|2164.78|2164.78|2162.82|2162.82|2168.67|2168.67|2161.53|2161.53|0
1584973200000|2020-03-23 14:20:00|2162.88|2162.88|2167.45|2167.45|2167.57|2167.57|2162.88|2162.88|0
1584973500000|2020-03-23 14:25:00|2167.42|2167.42|2166.64|2166.64|2167.61|2167.61|2161.43|2161.43|0
1584973800000|2020-03-23 14:30:00|2166.83|2166.83|2163.48|2163.48|2166.83|2166.83|2160.36|2160.36|0
1584974100000|2020-03-23 14:35:00|2163.62|2163.62|2158.79|2158.79|2165|2165|2158.74|2158.74|0
1584974400000|2020-03-23 14:40:00|2159|2159|2163.86|2163.86|2164.24|2164.24|2154.84|2154.84|0
1584974700000|2020-03-23 14:45:00|2162.9|2162.9|2162.57|2162.57|2163.51|2163.51|2158.74|2158.74|0
1584975000000|2020-03-23 14:50:00|2162.51|2162.51|2160.45|2160.45|2162.95|2162.95|2159.37|2159.37|0
1584975300000|2020-03-23 14:55:00|2160.58|2160.58|2159.53|2159.53|2160.64|2160.64|2157.8|2157.8|0
1584975600000|2020-03-23 15:00:00|2159.6|2159.6|2161.16|2161.16|2161.52|2161.52|2157.74|2157.74|0
1584975900000|2020-03-23 15:05:00|2161.29|2161.29|2157.1|2157.1|2161.97|2161.97|2155.36|2155.36|0
1584976200000|2020-03-23 15:10:00|2157.15|2157.15|2162.7|2162.7|2163.24|2163.24|2156.9|2156.9|0
1584976500000|2020-03-23 15:15:00|2162.52|2162.52|2162.82|2162.82|2166.23|2166.23|2162.44|2162.44|0
1584976800000|2020-03-23 15:20:00|2162.65|2162.65|2156.32|2156.32|2163.13|2163.13|2155.86|2155.86|0
1584977100000|2020-03-23 15:25:00|2156.27|2156.27|2158.68|2158.68|2161.29|2161.29|2155.99|2155.99|0
1584977400000|2020-03-23 15:30:00|2158.42|2158.42|2166.86|2166.86|2167.57|2167.57|2157.71|2157.71|0
1584977700000|2020-03-23 15:35:00|2166.93|2166.93|2166.46|2166.46|2170.76|2170.76|2166.46|2166.46|0
1584978000000|2020-03-23 15:40:00|2166.42|2166.42|2165.11|2165.11|2167.7|2167.7|2164.51|2164.51|0
1584978300000|2020-03-23 15:45:00|2165.26|2165.26|2163.49|2163.49|2166.92|2166.92|2162.56|2162.56|0
1584978600000|2020-03-23 15:50:00|2163.36|2163.36|2158.25|2158.25|2163.68|2163.68|2157.82|2157.82|0
1584978900000|2020-03-23 15:55:00|2158.31|2158.31|2153.55|2153.55|2158.31|2158.31|2150.98|2150.98|0
1584979200000|2020-03-23 16:00:00|2153.3|2153.3|2160.62|2160.62|2162.69|2162.69|2152.28|2152.28|0
1584979500000|2020-03-23 16:05:00|2160.69|2160.69|2155.53|2155.53|2162.22|2162.22|2155.53|2155.53|0
1584979800000|2020-03-23 16:10:00|2155.28|2155.28|2154.63|2154.63|2156.4|2156.4|2151.53|2151.53|0
1584980100000|2020-03-23 16:15:00|2154.71|2154.71|2160.09|2160.09|2162.61|2162.61|2152.05|2152.05|0
1584980400000|2020-03-23 16:20:00|2160.05|2160.05|2155.64|2155.64|2160.54|2160.54|2155.64|2155.64|0
1584980700000|2020-03-23 16:25:00|2155.38|2155.38|2154.7|2154.7|2156.25|2156.25|2150.14|2150.14|0
1585037700000|2020-03-24 08:15:00|2202.22|2202.22|2207.77|2207.77|2213.98|2213.98|2202.22|2202.22|0
1585038000000|2020-03-24 08:20:00|2207.43|2207.43|2212.45|2212.45|2214.99|2214.99|2207.26|2207.26|0
1585038300000|2020-03-24 08:25:00|2212.87|2212.87|2205.15|2205.15|2216.17|2216.17|2205.15|2205.15|0
1585038600000|2020-03-24 08:30:00|2205.06|2205.06|2186.61|2186.61|2205.06|2205.06|2182.98|2182.98|0
1585038900000|2020-03-24 08:35:00|2185.5|2185.5|2197.39|2197.39|2201.79|2201.79|2184.44|2184.44|0
1585039200000|2020-03-24 08:40:00|2197.6|2197.6|2193.69|2193.69|2199.44|2199.44|2192.58|2192.58|0
1585039500000|2020-03-24 08:45:00|2194.03|2194.03|2213.89|2213.89|2213.89|2213.89|2193.06|2193.06|0
1585039800000|2020-03-24 08:50:00|2214|2214|2218.79|2218.79|2220.69|2220.69|2214|2214|0
1585040100000|2020-03-24 08:55:00|2218.85|2218.85|2213.03|2213.03|2219.32|2219.32|2211.43|2211.43|0
1585040400000|2020-03-24 09:00:00|2213.67|2213.67|2212.79|2212.79|2225.17|2225.17|2212.79|2212.79|0
1585040700000|2020-03-24 09:05:00|2212.51|2212.51|2213.89|2213.89|2215.04|2215.04|2209.64|2209.64|0
1585041000000|2020-03-24 09:10:00|2213.85|2213.85|2206.55|2206.55|2214.68|2214.68|2206.51|2206.51|0
1585041300000|2020-03-24 09:15:00|2205.82|2205.82|2202.92|2202.92|2206.38|2206.38|2199.87|2199.87|0
1585041600000|2020-03-24 09:20:00|2203.02|2203.02|2204.36|2204.36|2204.36|2204.36|2197.54|2197.54|0
1585041900000|2020-03-24 09:25:00|2204.46|2204.46|2202.59|2202.59|2205.11|2205.11|2202|2202|0
1585042200000|2020-03-24 09:30:00|2202.54|2202.54|2196.72|2196.72|2202.54|2202.54|2196.63|2196.63|0
1585042500000|2020-03-24 09:35:00|2196.78|2196.78|2208.82|2208.82|2209.26|2209.26|2195.04|2195.04|0
1585042800000|2020-03-24 09:40:00|2208.57|2208.57|2220.61|2220.61|2221.57|2221.57|2208.45|2208.45|0
1585043100000|2020-03-24 09:45:00|2221.01|2221.01|2221.99|2221.99|2224.29|2224.29|2221.01|2221.01|0
1585043400000|2020-03-24 09:50:00|2222.02|2222.02|2231.73|2231.73|2231.73|2231.73|2221.72|2221.72|0
1585043700000|2020-03-24 09:55:00|2231.83|2231.83|2247.35|2247.35|2247.44|2247.44|2231.83|2231.83|0
1585044000000|2020-03-24 10:00:00|2247.96|2247.96|2249.11|2249.11|2251.48|2251.48|2247.45|2247.45|0
1585044300000|2020-03-24 10:05:00|2249.07|2249.07|2258.99|2258.99|2259.41|2259.41|2247.28|2247.28|0
1585044600000|2020-03-24 10:10:00|2258.73|2258.73|2254.26|2254.26|2264.71|2264.71|2254.23|2254.23|0
1585044900000|2020-03-24 10:15:00|2254.35|2254.35|2253.53|2253.53|2255.47|2255.47|2251.13|2251.13|0
1585045200000|2020-03-24 10:20:00|2253.49|2253.49|2252.97|2252.97|2255.38|2255.38|2251.68|2251.68|0
1585045500000|2020-03-24 10:25:00|2252.75|2252.75|2256.95|2256.95|2256.95|2256.95|2249.56|2249.56|0
1585045800000|2020-03-24 10:30:00|2255.19|2255.19|2252.3|2252.3|2257.12|2257.12|2251.95|2251.95|0
1585046100000|2020-03-24 10:35:00|2252.22|2252.22|2252.28|2252.28|2254.78|2254.78|2252.05|2252.05|0
1585046400000|2020-03-24 10:40:00|2252.68|2252.68|2250.25|2250.25|2252.82|2252.82|2245.73|2245.73|0
1585046700000|2020-03-24 10:45:00|2250.33|2250.33|2254.61|2254.61|2258.35|2258.35|2249.8|2249.8|0
1585047000000|2020-03-24 10:50:00|2254.52|2254.52|2251.71|2251.71|2254.52|2254.52|2251.06|2251.06|0
1585047300000|2020-03-24 10:55:00|2251.57|2251.57|2252.08|2252.08|2254.62|2254.62|2248.76|2248.76|0
1585047600000|2020-03-24 11:00:00|2251.82|2251.82|2251.04|2251.04|2253.23|2253.23|2250.3|2250.3|0
1585047900000|2020-03-24 11:05:00|2251.15|2251.15|2253.61|2253.61|2253.78|2253.78|2250.24|2250.24|0
1585048200000|2020-03-24 11:10:00|2253.67|2253.67|2257.02|2257.02|2260.18|2260.18|2253.67|2253.67|0
1585048500000|2020-03-24 11:15:00|2256.75|2256.75|2270.93|2270.93|2272.2|2272.2|2256.66|2256.66|0
1585048800000|2020-03-24 11:20:00|2271.17|2271.17|2265.16|2265.16|2273.08|2273.08|2265.16|2265.16|0
1585049100000|2020-03-24 11:25:00|2265.25|2265.25|2267.16|2267.16|2268.57|2268.57|2264.7|2264.7|0
1585049400000|2020-03-24 11:30:00|2267.34|2267.34|2267.84|2267.84|2269.53|2269.53|2265.63|2265.63|0
1585049700000|2020-03-24 11:35:00|2267.66|2267.66|2264.79|2264.79|2268.82|2268.82|2262.35|2262.35|0
1585050000000|2020-03-24 11:40:00|2264.53|2264.53|2275.05|2275.05|2275.05|2275.05|2264.53|2264.53|0
1585050300000|2020-03-24 11:45:00|2275.04|2275.04|2284.15|2284.15|2284.15|2284.15|2274.76|2274.76|0
1585050600000|2020-03-24 11:50:00|2284.24|2284.24|2289.39|2289.39|2290.37|2290.37|2284.24|2284.24|0
1585050900000|2020-03-24 11:55:00|2289.13|2289.13|2287.97|2287.97|2289.13|2289.13|2286.99|2286.99|0
1585051200000|2020-03-24 12:00:00|2287.86|2287.86|2295.42|2295.42|2300.25|2300.25|2287.86|2287.86|0
1585051500000|2020-03-24 12:05:00|2296.31|2296.31|2291.98|2291.98|2296.54|2296.54|2291.98|2291.98|0
1585051800000|2020-03-24 12:10:00|2291.86|2291.86|2288.78|2288.78|2297.03|2297.03|2288.78|2288.78|0
1585052100000|2020-03-24 12:15:00|2288.89|2288.89|2284.24|2284.24|2289.09|2289.09|2282.98|2282.98|0
1585052400000|2020-03-24 12:20:00|2284.67|2284.67|2291.01|2291.01|2292.79|2292.79|2284.67|2284.67|0
1585052700000|2020-03-24 12:25:00|2291.1|2291.1|2290.59|2290.59|2293.43|2293.43|2288.88|2288.88|0
1585053000000|2020-03-24 12:30:00|2290.48|2290.48|2286.53|2286.53|2296.27|2296.27|2285.59|2285.59|0
1585053300000|2020-03-24 12:35:00|2286.26|2286.26|2282.94|2282.94|2286.63|2286.63|2282.69|2282.69|0
1585053600000|2020-03-24 12:40:00|2282.86|2282.86|2282.99|2282.99|2283.53|2283.53|2278.34|2278.34|0
1585053900000|2020-03-24 12:45:00|2283.26|2283.26|2288.84|2288.84|2289.24|2289.24|2282.71|2282.71|0
1585054200000|2020-03-24 12:50:00|2288.97|2288.97|2285.14|2285.14|2291.49|2291.49|2285.14|2285.14|0
1585054500000|2020-03-24 12:55:00|2285.26|2285.26|2280.05|2280.05|2285.26|2285.26|2275.18|2275.18|0
1585054800000|2020-03-24 13:00:00|2280.24|2280.24|2281.94|2281.94|2283.78|2283.78|2278.47|2278.47|0
1585055100000|2020-03-24 13:05:00|2281.97|2281.97|2283.91|2283.91|2284.02|2284.02|2277.4|2277.4|0
1585055400000|2020-03-24 13:10:00|2284.31|2284.31|2295.1|2295.1|2296.33|2296.33|2284.31|2284.31|0
1585055700000|2020-03-24 13:15:00|2295|2295|2297.13|2297.13|2302.13|2302.13|2294.99|2294.99|0
1585056000000|2020-03-24 13:20:00|2297.03|2297.03|2298.64|2298.64|2300.76|2300.76|2295.97|2295.97|0
1585056300000|2020-03-24 13:25:00|2298.29|2298.29|2301.55|2301.55|2302.06|2302.06|2293.59|2293.59|0
1585056600000|2020-03-24 13:30:00|2301.38|2301.38|2292.25|2292.25|2302.48|2302.48|2289.43|2289.43|0
1585056900000|2020-03-24 13:35:00|2292.65|2292.65|2293.1|2293.1|2297.19|2297.19|2290.85|2290.85|0
1585057200000|2020-03-24 13:40:00|2293.84|2293.84|2296.15|2296.15|2298.54|2298.54|2293.22|2293.22|0
1585057500000|2020-03-24 13:45:00|2296.58|2296.58|2297.35|2297.35|2301.55|2301.55|2296.58|2296.58|0
1585057800000|2020-03-24 13:50:00|2298|2298|2307.45|2307.45|2307.45|2307.45|2297.27|2297.27|0
1585058100000|2020-03-24 13:55:00|2307.25|2307.25|2304.18|2304.18|2310.16|2310.16|2304.18|2304.18|0
1585058400000|2020-03-24 14:00:00|2303.91|2303.91|2302.26|2302.26|2305.42|2305.42|2300.54|2300.54|0
1585058700000|2020-03-24 14:05:00|2302.85|2302.85|2294.47|2294.47|2306.92|2306.92|2294.47|2294.47|0
1585059000000|2020-03-24 14:10:00|2294.81|2294.81|2295.8|2295.8|2296.66|2296.66|2290.94|2290.94|0
1585059300000|2020-03-24 14:15:00|2295.89|2295.89|2291.88|2291.88|2296.27|2296.27|2291.74|2291.74|0
1585059600000|2020-03-24 14:20:00|2291.94|2291.94|2284.28|2284.28|2293.31|2293.31|2284.22|2284.22|0
1585059900000|2020-03-24 14:25:00|2283.97|2283.97|2287.5|2287.5|2287.5|2287.5|2282.64|2282.64|0
1585060200000|2020-03-24 14:30:00|2287.59|2287.59|2297.02|2297.02|2298.36|2298.36|2287.58|2287.58|0
1585060500000|2020-03-24 14:35:00|2297.12|2297.12|2302.29|2302.29|2303.54|2303.54|2291.42|2291.42|0
1585060800000|2020-03-24 14:40:00|2302.42|2302.42|2311.01|2311.01|2311.41|2311.41|2301.74|2301.74|0
1585061100000|2020-03-24 14:45:00|2311.11|2311.11|2304.54|2304.54|2311.2|2311.2|2303.83|2303.83|0
1585061400000|2020-03-24 14:50:00|2304.49|2304.49|2308.94|2308.94|2311.78|2311.78|2303.21|2303.21|0
1585061700000|2020-03-24 14:55:00|2308.85|2308.85|2315.15|2315.15|2315.15|2315.15|2308.65|2308.65|0
1585062000000|2020-03-24 15:00:00|2315.24|2315.24|2314.13|2314.13|2319.01|2319.01|2313.13|2313.13|0
1585062300000|2020-03-24 15:05:00|2314.33|2314.33|2318.11|2318.11|2318.86|2318.86|2310.25|2310.25|0
1585062600000|2020-03-24 15:10:00|2318.04|2318.04|2320.34|2320.34|2322.34|2322.34|2315.19|2315.19|0
1585062900000|2020-03-24 15:15:00|2320.4|2320.4|2326.07|2326.07|2326.86|2326.86|2317.43|2317.43|0
1585063200000|2020-03-24 15:20:00|2326.34|2326.34|2323.34|2323.34|2329.28|2329.28|2323.22|2323.22|0
1585063500000|2020-03-24 15:25:00|2323.38|2323.38|2335.79|2335.79|2336.2|2336.2|2323.38|2323.38|0
1585063800000|2020-03-24 15:30:00|2335.22|2335.22|2338.35|2338.35|2338.35|2338.35|2333.93|2333.93|0
1585064100000|2020-03-24 15:35:00|2338.63|2338.63|2343.92|2343.92|2343.92|2343.92|2337.29|2337.29|0
1585064400000|2020-03-24 15:40:00|2344.07|2344.07|2331.04|2331.04|2344.07|2344.07|2331.04|2331.04|0
1585064700000|2020-03-24 15:45:00|2331.27|2331.27|2317.05|2317.05|2331.27|2331.27|2315.07|2315.07|0
1585065000000|2020-03-24 15:50:00|2316.99|2316.99|2311.99|2311.99|2317.87|2317.87|2311.99|2311.99|0
1585065300000|2020-03-24 15:55:00|2312.16|2312.16|2320.61|2320.61|2325.31|2325.31|2311.88|2311.88|0
1585065600000|2020-03-24 16:00:00|2320.64|2320.64|2316.29|2316.29|2322.47|2322.47|2312.13|2312.13|0
1585065900000|2020-03-24 16:05:00|2316.36|2316.36|2316.7|2316.7|2317.54|2317.54|2313.6|2313.6|0
1585066200000|2020-03-24 16:10:00|2316.87|2316.87|2311.99|2311.99|2319.84|2319.84|2311.33|2311.33|0
1585066500000|2020-03-24 16:15:00|2311.59|2311.59|2309.11|2309.11|2312.32|2312.32|2307.04|2307.04|0
1585066800000|2020-03-24 16:20:00|2309.06|2309.06|2308.76|2308.76|2309.91|2309.91|2305.34|2305.34|0
1585067100000|2020-03-24 16:25:00|2308.8|2308.8|2318.37|2318.37|2318.63|2318.63|2308.1|2308.1|0
1585124100000|2020-03-25 08:15:00|2411.49|2411.49|2398.14|2398.14|2414.52|2414.52|2398.14|2398.14|0
1585124400000|2020-03-25 08:20:00|2394.81|2394.81|2393|2393|2401.78|2401.78|2392.83|2392.83|0
1585124700000|2020-03-25 08:25:00|2393.42|2393.42|2408.47|2408.47|2408.47|2408.47|2393.41|2393.41|0
1585125000000|2020-03-25 08:30:00|2408.53|2408.53|2414.37|2414.37|2420.43|2420.43|2408.47|2408.47|0
1585125300000|2020-03-25 08:35:00|2414.14|2414.14|2420.54|2420.54|2425.81|2425.81|2412.96|2412.96|0
1585125600000|2020-03-25 08:40:00|2420.79|2420.79|2422.62|2422.62|2428.7|2428.7|2419.96|2419.96|0
1585125900000|2020-03-25 08:45:00|2422.51|2422.51|2423.64|2423.64|2427.12|2427.12|2416.58|2416.58|0
1585126200000|2020-03-25 08:50:00|2423.56|2423.56|2427.57|2427.57|2427.57|2427.57|2420.14|2420.14|0
1585126500000|2020-03-25 08:55:00|2428.1|2428.1|2450.59|2450.59|2450.84|2450.84|2428.1|2428.1|0
1585126800000|2020-03-25 09:00:00|2451.92|2451.92|2440.07|2440.07|2454.5|2454.5|2440.07|2440.07|0
1585127100000|2020-03-25 09:05:00|2439.89|2439.89|2440.27|2440.27|2443.99|2443.99|2435.42|2435.42|0
1585127400000|2020-03-25 09:10:00|2440.25|2440.25|2438.3|2438.3|2443.22|2443.22|2436.81|2436.81|0
1585127700000|2020-03-25 09:15:00|2438.06|2438.06|2431.72|2431.72|2438.87|2438.87|2430.06|2430.06|0
1585128000000|2020-03-25 09:20:00|2431.66|2431.66|2428.92|2428.92|2431.68|2431.68|2425.67|2425.67|0
1585128300000|2020-03-25 09:25:00|2429.1|2429.1|2428.67|2428.67|2432.3|2432.3|2427.54|2427.54|0
1585128600000|2020-03-25 09:30:00|2428.62|2428.62|2437.29|2437.29|2441.03|2441.03|2428.62|2428.62|0
1585128900000|2020-03-25 09:35:00|2436.76|2436.76|2434.6|2434.6|2437.27|2437.27|2434.6|2434.6|0
1585129200000|2020-03-25 09:40:00|2434.68|2434.68|2439.1|2439.1|2441.2|2441.2|2434.56|2434.56|0
1585129500000|2020-03-25 09:45:00|2438.97|2438.97|2437.72|2437.72|2440.57|2440.57|2432.26|2432.26|0
1585129800000|2020-03-25 09:50:00|2437.07|2437.07|2417.45|2417.45|2437.07|2437.07|2417.45|2417.45|0
1585130100000|2020-03-25 09:55:00|2417.35|2417.35|2415.75|2415.75|2418.06|2418.06|2410.25|2410.25|0
1585130400000|2020-03-25 10:00:00|2415.84|2415.84|2416.86|2416.86|2418.98|2418.98|2412.86|2412.86|0
1585130700000|2020-03-25 10:05:00|2416.96|2416.96|2399.17|2399.17|2418.36|2418.36|2399.17|2399.17|0
1585131000000|2020-03-25 10:10:00|2399.07|2399.07|2393.93|2393.93|2399.33|2399.33|2392.3|2392.3|0
1585131300000|2020-03-25 10:15:00|2393.83|2393.83|2394.7|2394.7|2395.62|2395.62|2392.73|2392.73|0
1585131600000|2020-03-25 10:20:00|2394.79|2394.79|2397.98|2397.98|2400.04|2400.04|2394.79|2394.79|0
1585131900000|2020-03-25 10:25:00|2397.87|2397.87|2389.61|2389.61|2399.17|2399.17|2389.61|2389.61|0
1585132200000|2020-03-25 10:30:00|2389.7|2389.7|2382.25|2382.25|2389.77|2389.77|2382.16|2382.16|0
1585132500000|2020-03-25 10:35:00|2382.16|2382.16|2371.18|2371.18|2382.16|2382.16|2370.71|2370.71|0
1585132800000|2020-03-25 10:40:00|2371.52|2371.52|2364.16|2364.16|2371.52|2371.52|2361.93|2361.93|0
1585133100000|2020-03-25 10:45:00|2364.01|2364.01|2349.2|2349.2|2364.01|2364.01|2348.84|2348.84|0
1585133400000|2020-03-25 10:50:00|2349.05|2349.05|2340.63|2340.63|2350.92|2350.92|2338.74|2338.74|0
1585133700000|2020-03-25 10:55:00|2340.02|2340.02|2330.16|2330.16|2340.76|2340.76|2327.98|2327.98|0
1585134000000|2020-03-25 11:00:00|2329.79|2329.79|2345.34|2345.34|2346.36|2346.36|2329.79|2329.79|0
1585134300000|2020-03-25 11:05:00|2344.88|2344.88|2355.78|2355.78|2366.6|2366.6|2344.76|2344.76|0
1585134600000|2020-03-25 11:10:00|2355.64|2355.64|2346.1|2346.1|2355.74|2355.74|2339.98|2339.98|0
1585134900000|2020-03-25 11:15:00|2346.2|2346.2|2349.77|2349.77|2350.6|2350.6|2342.97|2342.97|0
1585135200000|2020-03-25 11:20:00|2349.24|2349.24|2345.94|2345.94|2349.24|2349.24|2343.06|2343.06|0
1585135500000|2020-03-25 11:25:00|2346.02|2346.02|2341.44|2341.44|2347.46|2347.46|2340.78|2340.78|0
1585135800000|2020-03-25 11:30:00|2341.84|2341.84|2330.6|2330.6|2342.17|2342.17|2329.64|2329.64|0
1585136100000|2020-03-25 11:35:00|2329.4|2329.4|2343.46|2343.46|2343.46|2343.46|2328.15|2328.15|0
1585136400000|2020-03-25 11:40:00|2343.36|2343.36|2352.36|2352.36|2352.63|2352.63|2343.19|2343.19|0
1585136700000|2020-03-25 11:45:00|2352.9|2352.9|2361.38|2361.38|2361.38|2361.38|2352.9|2352.9|0
1585137000000|2020-03-25 11:50:00|2361.01|2361.01|2354.46|2354.46|2361.04|2361.04|2354.46|2354.46|0
1585137300000|2020-03-25 11:55:00|2354.29|2354.29|2357.66|2357.66|2357.66|2357.66|2352.83|2352.83|0
1585137600000|2020-03-25 12:00:00|2357.35|2357.35|2351.24|2351.24|2363.06|2363.06|2347.12|2347.12|0
1585137900000|2020-03-25 12:05:00|2351.04|2351.04|2350.87|2350.87|2354.26|2354.26|2348.28|2348.28|0
1585138200000|2020-03-25 12:10:00|2350.6|2350.6|2350.02|2350.02|2352.55|2352.55|2349.06|2349.06|0
1585138500000|2020-03-25 12:15:00|2349.96|2349.96|2346.88|2346.88|2351.01|2351.01|2344.92|2344.92|0
1585138800000|2020-03-25 12:20:00|2346.94|2346.94|2343.64|2343.64|2349.7|2349.7|2343.51|2343.51|0
1585139100000|2020-03-25 12:25:00|2343.59|2343.59|2340.51|2340.51|2343.59|2343.59|2337.96|2337.96|0
1585139400000|2020-03-25 12:30:00|2340.25|2340.25|2341.88|2341.88|2343|2343|2338.97|2338.97|0
1585139700000|2020-03-25 12:35:00|2341.98|2341.98|2331.18|2331.18|2341.98|2341.98|2331.18|2331.18|0
1585140000000|2020-03-25 12:40:00|2331.06|2331.06|2333.76|2333.76|2336.85|2336.85|2331.06|2331.06|0
1585140300000|2020-03-25 12:45:00|2333.68|2333.68|2325.93|2325.93|2333.75|2333.75|2323.65|2323.65|0
1585140600000|2020-03-25 12:50:00|2326.12|2326.12|2323.88|2323.88|2329.15|2329.15|2323.72|2323.72|0
1585140900000|2020-03-25 12:55:00|2324.15|2324.15|2320.47|2320.47|2325.44|2325.44|2319.88|2319.88|0
1585141200000|2020-03-25 13:00:00|2320.65|2320.65|2320.77|2320.77|2324.07|2324.07|2318.2|2318.2|0
1585141500000|2020-03-25 13:05:00|2320.91|2320.91|2333.19|2333.19|2334.04|2334.04|2320.91|2320.91|0
1585141800000|2020-03-25 13:10:00|2333.31|2333.31|2333.91|2333.91|2334.88|2334.88|2330.13|2330.13|0
1585142100000|2020-03-25 13:15:00|2333.51|2333.51|2331.21|2331.21|2334.56|2334.56|2330.49|2330.49|0
1585142400000|2020-03-25 13:20:00|2331.3|2331.3|2333.03|2333.03|2333.05|2333.05|2329.6|2329.6|0
1585142700000|2020-03-25 13:25:00|2333.24|2333.24|2329.55|2329.55|2334.46|2334.46|2329.55|2329.55|0
1585143000000|2020-03-25 13:30:00|2329.48|2329.48|2327.74|2327.74|2329.48|2329.48|2321.85|2321.85|0
1585143300000|2020-03-25 13:35:00|2327.83|2327.83|2330.37|2330.37|2333.48|2333.48|2326.6|2326.6|0
1585143600000|2020-03-25 13:40:00|2330.28|2330.28|2326.19|2326.19|2330.89|2330.89|2324.34|2324.34|0
1585143900000|2020-03-25 13:45:00|2325.93|2325.93|2320.6|2320.6|2326.88|2326.88|2320.6|2320.6|0
1585144200000|2020-03-25 13:50:00|2320.68|2320.68|2318.02|2318.02|2321.91|2321.91|2314.69|2314.69|0
1585144500000|2020-03-25 13:55:00|2318.42|2318.42|2326.19|2326.19|2326.42|2326.42|2318.42|2318.42|0
1585144800000|2020-03-25 14:00:00|2326.48|2326.48|2323.6|2323.6|2332.86|2332.86|2323.15|2323.15|0
1585145100000|2020-03-25 14:05:00|2323.09|2323.09|2323.68|2323.68|2329.14|2329.14|2318.98|2318.98|0
1585145400000|2020-03-25 14:10:00|2324.22|2324.22|2321.88|2321.88|2326.29|2326.29|2317.72|2317.72|0
1585145700000|2020-03-25 14:15:00|2322.05|2322.05|2327.78|2327.78|2330.57|2330.57|2322.05|2322.05|0
1585146000000|2020-03-25 14:20:00|2327.89|2327.89|2329.47|2329.47|2335.38|2335.38|2327.89|2327.89|0
1585146300000|2020-03-25 14:25:00|2329.24|2329.24|2337.39|2337.39|2337.51|2337.51|2327.38|2327.38|0
1585146600000|2020-03-25 14:30:00|2336.86|2336.86|2342.33|2342.33|2343.82|2343.82|2336.86|2336.86|0
1585146900000|2020-03-25 14:35:00|2342.59|2342.59|2342.03|2342.03|2347.03|2347.03|2341.63|2341.63|0
1585147200000|2020-03-25 14:40:00|2341.36|2341.36|2340.68|2340.68|2344.74|2344.74|2337.01|2337.01|0
1585147500000|2020-03-25 14:45:00|2340.86|2340.86|2340.92|2340.92|2343.27|2343.27|2336.12|2336.12|0
1585147800000|2020-03-25 14:50:00|2340.75|2340.75|2340.75|2340.75|2346.38|2346.38|2339.27|2339.27|0
1585148100000|2020-03-25 14:55:00|2340.85|2340.85|2349.77|2349.77|2350.46|2350.46|2339.63|2339.63|0
1585148400000|2020-03-25 15:00:00|2349.65|2349.65|2354.09|2354.09|2354.09|2354.09|2347.03|2347.03|0
1585148700000|2020-03-25 15:05:00|2354.21|2354.21|2366.92|2366.92|2367.05|2367.05|2353.53|2353.53|0
1585149000000|2020-03-25 15:10:00|2366.82|2366.82|2354.15|2354.15|2366.82|2366.82|2354.15|2354.15|0
1585149300000|2020-03-25 15:15:00|2354.26|2354.26|2360.74|2360.74|2361.27|2361.27|2350.99|2350.99|0
1585149600000|2020-03-25 15:20:00|2360.98|2360.98|2355.69|2355.69|2363.44|2363.44|2354.25|2354.25|0
1585149900000|2020-03-25 15:25:00|2355.58|2355.58|2348.93|2348.93|2359.61|2359.61|2348.47|2348.47|0
1585150200000|2020-03-25 15:30:00|2347.93|2347.93|2349.82|2349.82|2354.99|2354.99|2346.54|2346.54|0
1585150500000|2020-03-25 15:35:00|2349.71|2349.71|2347.92|2347.92|2350.49|2350.49|2346.22|2346.22|0
1585150800000|2020-03-25 15:40:00|2347.86|2347.86|2357.14|2357.14|2357.14|2357.14|2347.86|2347.86|0
1585151100000|2020-03-25 15:45:00|2357.01|2357.01|2350.98|2350.98|2358.38|2358.38|2349.77|2349.77|0
1585151400000|2020-03-25 15:50:00|2351.06|2351.06|2356.06|2356.06|2356.06|2356.06|2349.24|2349.24|0
1585151700000|2020-03-25 15:55:00|2356.14|2356.14|2361.5|2361.5|2362.1|2362.1|2355.52|2355.52|0
1585152000000|2020-03-25 16:00:00|2361.77|2361.77|2373.1|2373.1|2373.16|2373.16|2361.63|2361.63|0
1585152300000|2020-03-25 16:05:00|2373.5|2373.5|2371.81|2371.81|2378.77|2378.77|2367.7|2367.7|0
1585152600000|2020-03-25 16:10:00|2371.76|2371.76|2373.68|2373.68|2373.9|2373.9|2370.23|2370.23|0
1585152900000|2020-03-25 16:15:00|2373.63|2373.63|2379.26|2379.26|2381.05|2381.05|2373.23|2373.23|0
1585153200000|2020-03-25 16:20:00|2379.29|2379.29|2379.29|2379.29|2382.52|2382.52|2377.84|2377.84|0
1585153500000|2020-03-25 16:25:00|2379.41|2379.41|2382.6|2382.6|2385.6|2385.6|2378.15|2378.15|0
1585210500000|2020-03-26 08:15:00|2338.09|2338.09|2335.44|2335.44|2339.21|2339.21|2332.64|2332.64|0
1585210800000|2020-03-26 08:20:00|2335.15|2335.15|2343.88|2343.88|2345.2|2345.2|2334.33|2334.33|0
1585211100000|2020-03-26 08:25:00|2344.28|2344.28|2342.49|2342.49|2352.56|2352.56|2341.93|2341.93|0
1585211400000|2020-03-26 08:30:00|2342.73|2342.73|2362.09|2362.09|2362.17|2362.17|2342.59|2342.59|0
1585211700000|2020-03-26 08:35:00|2362.02|2362.02|2350.56|2350.56|2364.5|2364.5|2349.02|2349.02|0
1585212000000|2020-03-26 08:40:00|2350.63|2350.63|2348.55|2348.55|2352.19|2352.19|2348.15|2348.15|0
1585212300000|2020-03-26 08:45:00|2348.87|2348.87|2350.06|2350.06|2350.06|2350.06|2344.17|2344.17|0
1585212600000|2020-03-26 08:50:00|2350.21|2350.21|2356.37|2356.37|2356.41|2356.41|2348.25|2348.25|0
1585212900000|2020-03-26 08:55:00|2356.19|2356.19|2366.37|2366.37|2366.37|2366.37|2353.59|2353.59|0
1585213200000|2020-03-26 09:00:00|2365.3|2365.3|2360.75|2360.75|2365.7|2365.7|2360.58|2360.58|0
1585213500000|2020-03-26 09:05:00|2360.49|2360.49|2354.82|2354.82|2361.02|2361.02|2352.43|2352.43|0
1585213800000|2020-03-26 09:10:00|2355.35|2355.35|2354.97|2354.97|2363.98|2363.98|2354.64|2354.64|0
1585214100000|2020-03-26 09:15:00|2353.64|2353.64|2355.46|2355.46|2356.26|2356.26|2352.16|2352.16|0
1585214400000|2020-03-26 09:20:00|2355.41|2355.41|2350.75|2350.75|2355.41|2355.41|2347.44|2347.44|0
1585214700000|2020-03-26 09:25:00|2350.73|2350.73|2343.46|2343.46|2350.73|2350.73|2342.96|2342.96|0
1585215000000|2020-03-26 09:30:00|2343.57|2343.57|2342.68|2342.68|2345.84|2345.84|2340.21|2340.21|0
1585215300000|2020-03-26 09:35:00|2342.9|2342.9|2346.6|2346.6|2347.5|2347.5|2342.85|2342.85|0
1585215600000|2020-03-26 09:40:00|2346.71|2346.71|2347.87|2347.87|2350.46|2350.46|2345.65|2345.65|0
1585215900000|2020-03-26 09:45:00|2347.93|2347.93|2357.49|2357.49|2357.9|2357.9|2347|2347|0
1585216200000|2020-03-26 09:50:00|2357.24|2357.24|2357.42|2357.42|2361.57|2361.57|2356.86|2356.86|0
1585216500000|2020-03-26 09:55:00|2357.6|2357.6|2356.84|2356.84|2359.84|2359.84|2356.62|2356.62|0
1585216800000|2020-03-26 10:00:00|2357.07|2357.07|2355.28|2355.28|2359.77|2359.77|2354.23|2354.23|0
1585217100000|2020-03-26 10:05:00|2355.43|2355.43|2346.49|2346.49|2355.96|2355.96|2346.05|2346.05|0
1585217400000|2020-03-26 10:10:00|2346.72|2346.72|2342.77|2342.77|2348.66|2348.66|2342.77|2342.77|0
1585217700000|2020-03-26 10:15:00|2342.64|2342.64|2338.79|2338.79|2342.64|2342.64|2338.61|2338.61|0
1585218000000|2020-03-26 10:20:00|2338.9|2338.9|2343.58|2343.58|2343.71|2343.71|2337.7|2337.7|0
1585218300000|2020-03-26 10:25:00|2343.72|2343.72|2350.23|2350.23|2350.23|2350.23|2343.23|2343.23|0
1585218600000|2020-03-26 10:30:00|2350.05|2350.05|2349.19|2349.19|2354.25|2354.25|2348.12|2348.12|0
1585218900000|2020-03-26 10:35:00|2348.92|2348.92|2350.77|2350.77|2350.77|2350.77|2348.36|2348.36|0
1585219200000|2020-03-26 10:40:00|2350.56|2350.56|2350|2350|2352.19|2352.19|2349.41|2349.41|0
1585219500000|2020-03-26 10:45:00|2350.03|2350.03|2353.74|2353.74|2354.75|2354.75|2349.07|2349.07|0
1585219800000|2020-03-26 10:50:00|2353.66|2353.66|2358.4|2358.4|2358.41|2358.41|2352.22|2352.22|0
1585220100000|2020-03-26 10:55:00|2358.71|2358.71|2362.77|2362.77|2362.77|2362.77|2357.38|2357.38|0
1585220400000|2020-03-26 11:00:00|2363.43|2363.43|2350.17|2350.17|2364.08|2364.08|2350.12|2350.12|0
1585220700000|2020-03-26 11:05:00|2350.21|2350.21|2347.43|2347.43|2350.21|2350.21|2346.37|2346.37|0
1585221000000|2020-03-26 11:10:00|2347.83|2347.83|2348.1|2348.1|2349.97|2349.97|2346.96|2346.96|0
1585221300000|2020-03-26 11:15:00|2347.83|2347.83|2340.73|2340.73|2347.83|2347.83|2340.73|2340.73|0
1585221600000|2020-03-26 11:20:00|2341.25|2341.25|2340.46|2340.46|2341.26|2341.26|2336.89|2336.89|0
1585221900000|2020-03-26 11:25:00|2340.56|2340.56|2335.82|2335.82|2342.55|2342.55|2335.73|2335.73|0
1585222200000|2020-03-26 11:30:00|2335.76|2335.76|2336.2|2336.2|2336.2|2336.2|2332.3|2332.3|0
1585222500000|2020-03-26 11:35:00|2335.96|2335.96|2334.68|2334.68|2336.37|2336.37|2333.8|2333.8|0
1585222800000|2020-03-26 11:40:00|2334.14|2334.14|2332.73|2332.73|2334.61|2334.61|2331.98|2331.98|0
1585223100000|2020-03-26 11:45:00|2332.53|2332.53|2325.43|2325.43|2332.54|2332.54|2324.81|2324.81|0
1585223400000|2020-03-26 11:50:00|2325.6|2325.6|2324.9|2324.9|2326.66|2326.66|2324.21|2324.21|0
1585223700000|2020-03-26 11:55:00|2324.88|2324.88|2340.46|2340.46|2340.46|2340.46|2324.81|2324.81|0
1585224000000|2020-03-26 12:00:00|2340.63|2340.63|2334.36|2334.36|2341.25|2341.25|2332.87|2332.87|0
1585224300000|2020-03-26 12:05:00|2334.53|2334.53|2328.11|2328.11|2335.97|2335.97|2326.84|2326.84|0
1585224600000|2020-03-26 12:10:00|2328.19|2328.19|2324.22|2324.22|2328.19|2328.19|2324.22|2324.22|0
1585224900000|2020-03-26 12:15:00|2323.99|2323.99|2330.08|2330.08|2330.08|2330.08|2321.53|2321.53|0
1585225200000|2020-03-26 12:20:00|2330.17|2330.17|2324.17|2324.17|2330.47|2330.47|2323.87|2323.87|0
1585225500000|2020-03-26 12:25:00|2324.06|2324.06|2324.67|2324.67|2326.51|2326.51|2321.59|2321.59|0
1585225800000|2020-03-26 12:30:00|2324.45|2324.45|2329.28|2329.28|2331.54|2331.54|2322.39|2322.39|0
1585226100000|2020-03-26 12:35:00|2328.48|2328.48|2332.8|2332.8|2333.32|2333.32|2328.04|2328.04|0
1585226400000|2020-03-26 12:40:00|2332.73|2332.73|2330.23|2330.23|2335.06|2335.06|2330.23|2330.23|0
1585226700000|2020-03-26 12:45:00|2329.79|2329.79|2332.16|2332.16|2332.16|2332.16|2328.18|2328.18|0
1585227000000|2020-03-26 12:50:00|2331.49|2331.49|2333|2333|2334.51|2334.51|2331.49|2331.49|0
1585227300000|2020-03-26 12:55:00|2332.85|2332.85|2338.35|2338.35|2339.22|2339.22|2332.71|2332.71|0
1585227600000|2020-03-26 13:00:00|2338.09|2338.09|2334.06|2334.06|2338.09|2338.09|2333.63|2333.63|0
1585227900000|2020-03-26 13:05:00|2334.1|2334.1|2336.12|2336.12|2338.95|2338.95|2333.97|2333.97|0
1585228200000|2020-03-26 13:10:00|2336.03|2336.03|2336.89|2336.89|2339.9|2339.9|2335.97|2335.97|0
1585228500000|2020-03-26 13:15:00|2336.91|2336.91|2334.2|2334.2|2336.91|2336.91|2332.92|2332.92|0
1585228800000|2020-03-26 13:20:00|2334.24|2334.24|2336.42|2336.42|2336.69|2336.69|2332.69|2332.69|0
1585229100000|2020-03-26 13:25:00|2336.5|2336.5|2337.75|2337.75|2343.2|2343.2|2336.5|2336.5|0
1585229400000|2020-03-26 13:30:00|2337.89|2337.89|2342.08|2342.08|2344.77|2344.77|2337.89|2337.89|0
1585229700000|2020-03-26 13:35:00|2341.9|2341.9|2347.97|2347.97|2348.87|2348.87|2339.91|2339.91|0
1585230000000|2020-03-26 13:40:00|2347.7|2347.7|2343.28|2343.28|2348.44|2348.44|2343.18|2343.18|0
1585230300000|2020-03-26 13:45:00|2343.19|2343.19|2346.29|2346.29|2347.26|2347.26|2341.06|2341.06|0
1585230600000|2020-03-26 13:50:00|2346.46|2346.46|2348.89|2348.89|2349.26|2349.26|2341.24|2341.24|0
1585230900000|2020-03-26 13:55:00|2348.99|2348.99|2353.7|2353.7|2354.23|2354.23|2348.89|2348.89|0
1585231200000|2020-03-26 14:00:00|2353.65|2353.65|2345.09|2345.09|2356.25|2356.25|2342.35|2342.35|0
1585231500000|2020-03-26 14:05:00|2345.18|2345.18|2352.2|2352.2|2352.37|2352.37|2345.07|2345.07|0
1585231800000|2020-03-26 14:10:00|2352.08|2352.08|2343.87|2343.87|2352.08|2352.08|2343.52|2343.52|0
1585232100000|2020-03-26 14:15:00|2343.74|2343.74|2350.07|2350.07|2350.07|2350.07|2343.59|2343.59|0
1585232400000|2020-03-26 14:20:00|2350.24|2350.24|2347.39|2347.39|2354.62|2354.62|2346.7|2346.7|0
1585232700000|2020-03-26 14:25:00|2347.47|2347.47|2349.16|2349.16|2350.18|2350.18|2345.96|2345.96|0
1585233000000|2020-03-26 14:30:00|2349.21|2349.21|2358.87|2358.87|2359.07|2359.07|2349.21|2349.21|0
1585233300000|2020-03-26 14:35:00|2358.33|2358.33|2358.68|2358.68|2359.78|2359.78|2353.78|2353.78|0
1585233600000|2020-03-26 14:40:00|2358.77|2358.77|2364.07|2364.07|2364.2|2364.2|2356.81|2356.81|0
1585233900000|2020-03-26 14:45:00|2364.14|2364.14|2362.44|2362.44|2368.82|2368.82|2359.8|2359.8|0
1585234200000|2020-03-26 14:50:00|2362.59|2362.59|2365.17|2365.17|2369.32|2369.32|2362.56|2362.56|0
1585234500000|2020-03-26 14:55:00|2364.79|2364.79|2370.2|2370.2|2373.78|2373.78|2364.52|2364.52|0
1585234800000|2020-03-26 15:00:00|2370.95|2370.95|2373.02|2373.02|2373.05|2373.05|2366.64|2366.64|0
1585235100000|2020-03-26 15:05:00|2373.28|2373.28|2378.05|2378.05|2378.05|2378.05|2371.96|2371.96|0
1585235400000|2020-03-26 15:10:00|2378.07|2378.07|2386.69|2386.69|2387.53|2387.53|2378.07|2378.07|0
1585235700000|2020-03-26 15:15:00|2386.98|2386.98|2390.35|2390.35|2390.35|2390.35|2386.38|2386.38|0
1585236000000|2020-03-26 15:20:00|2390.48|2390.48|2400.1|2400.1|2400.1|2400.1|2390.48|2390.48|0
1585236300000|2020-03-26 15:25:00|2400.23|2400.23|2406.53|2406.53|2406.53|2406.53|2399.14|2399.14|0
1585236600000|2020-03-26 15:30:00|2406.58|2406.58|2419.28|2419.28|2420.12|2420.12|2406.18|2406.18|0
1585236900000|2020-03-26 15:35:00|2418.22|2418.22|2414.06|2414.06|2419.21|2419.21|2412.65|2412.65|0
1585237200000|2020-03-26 15:40:00|2414.11|2414.11|2420.87|2420.87|2421.03|2421.03|2413.87|2413.87|0
1585237500000|2020-03-26 15:45:00|2420.47|2420.47|2415.82|2415.82|2420.71|2420.71|2415.63|2415.63|0
1585237800000|2020-03-26 15:50:00|2416.7|2416.7|2414.5|2414.5|2419.01|2419.01|2414.5|2414.5|0
1585238100000|2020-03-26 15:55:00|2414.41|2414.41|2408.01|2408.01|2414.41|2414.41|2408.01|2408.01|0
1585238400000|2020-03-26 16:00:00|2408.1|2408.1|2404.89|2404.89|2408.4|2408.4|2404.74|2404.74|0
1585238700000|2020-03-26 16:05:00|2405|2405|2406.13|2406.13|2407.76|2407.76|2403.84|2403.84|0
1585239000000|2020-03-26 16:10:00|2405.73|2405.73|2404.24|2404.24|2405.86|2405.86|2401.44|2401.44|0
1585239300000|2020-03-26 16:15:00|2403.88|2403.88|2405|2405|2405.39|2405.39|2400.31|2400.31|0
1585239600000|2020-03-26 16:20:00|2405.07|2405.07|2412.17|2412.17|2412.47|2412.47|2404.99|2404.99|0
1585239900000|2020-03-26 16:25:00|2412.26|2412.26|2417.8|2417.8|2426.17|2426.17|2412.26|2412.26|0
1585296900000|2020-03-27 08:15:00|2330.37|2330.37|2312.58|2312.58|2334.19|2334.19|2310.5|2310.5|0
1585297200000|2020-03-27 08:20:00|2312.33|2312.33|2313.25|2313.25|2318.91|2318.91|2309.13|2309.13|0
1585297500000|2020-03-27 08:25:00|2313.14|2313.14|2321.01|2321.01|2321.01|2321.01|2307.66|2307.66|0
1585297800000|2020-03-27 08:30:00|2320.63|2320.63|2311.14|2311.14|2323.05|2323.05|2308.93|2308.93|0
1585298100000|2020-03-27 08:35:00|2311.39|2311.39|2320.6|2320.6|2321.58|2321.58|2311.39|2311.39|0
1585298400000|2020-03-27 08:40:00|2320.66|2320.66|2324.8|2324.8|2324.8|2324.8|2317.79|2317.79|0
1585298700000|2020-03-27 08:45:00|2325.07|2325.07|2329.48|2329.48|2331.66|2331.66|2325.07|2325.07|0
1585299000000|2020-03-27 08:50:00|2329.57|2329.57|2327.89|2327.89|2329.57|2329.57|2322.67|2322.67|0
1585299300000|2020-03-27 08:55:00|2328|2328|2332.38|2332.38|2332.38|2332.38|2328|2328|0
1585299600000|2020-03-27 09:00:00|2332.64|2332.64|2337.5|2337.5|2343.64|2343.64|2332.44|2332.44|0
1585299900000|2020-03-27 09:05:00|2337.32|2337.32|2339.41|2339.41|2341.32|2341.32|2336.95|2336.95|0
1585300200000|2020-03-27 09:10:00|2339.12|2339.12|2337.86|2337.86|2339.79|2339.79|2334.86|2334.86|0
1585300500000|2020-03-27 09:15:00|2338.05|2338.05|2335.67|2335.67|2342.21|2342.21|2335.19|2335.19|0
1585300800000|2020-03-27 09:20:00|2335.81|2335.81|2334.94|2334.94|2337.81|2337.81|2333.79|2333.79|0
1585301100000|2020-03-27 09:25:00|2334.81|2334.81|2336.55|2336.55|2336.55|2336.55|2333.06|2333.06|0
1585301400000|2020-03-27 09:30:00|2335.51|2335.51|2335.71|2335.71|2338.18|2338.18|2333.11|2333.11|0
1585301700000|2020-03-27 09:35:00|2335.67|2335.67|2341.26|2341.26|2341.28|2341.28|2335.67|2335.67|0
1585302000000|2020-03-27 09:40:00|2341.37|2341.37|2349.45|2349.45|2349.65|2349.65|2341.37|2341.37|0
1585302300000|2020-03-27 09:45:00|2349.54|2349.54|2352.66|2352.66|2352.86|2352.86|2348.8|2348.8|0
1585302600000|2020-03-27 09:50:00|2352.54|2352.54|2349.34|2349.34|2354.79|2354.79|2349.34|2349.34|0
1585302900000|2020-03-27 09:55:00|2348.81|2348.81|2346.89|2346.89|2350.04|2350.04|2346.89|2346.89|0
1585303200000|2020-03-27 10:00:00|2346.56|2346.56|2344.55|2344.55|2346.56|2346.56|2343.87|2343.87|0
1585303500000|2020-03-27 10:05:00|2344.46|2344.46|2347.35|2347.35|2349.72|2349.72|2343.86|2343.86|0
1585303800000|2020-03-27 10:10:00|2347.23|2347.23|2342.69|2342.69|2347.93|2347.93|2340.02|2340.02|0
1585304100000|2020-03-27 10:15:00|2342.66|2342.66|2343.62|2343.62|2344.13|2344.13|2342.09|2342.09|0
1585304400000|2020-03-27 10:20:00|2343.71|2343.71|2344.65|2344.65|2347.39|2347.39|2343.71|2343.71|0
1585304700000|2020-03-27 10:25:00|2344.72|2344.72|2347.03|2347.03|2348.55|2348.55|2344.35|2344.35|0
1585305000000|2020-03-27 10:30:00|2346.89|2346.89|2351.9|2351.9|2351.9|2351.9|2346.82|2346.82|0
1585305300000|2020-03-27 10:35:00|2352.51|2352.51|2353.68|2353.68|2356.19|2356.19|2352.31|2352.31|0
1585305600000|2020-03-27 10:40:00|2353.81|2353.81|2356.58|2356.58|2357.4|2357.4|2353.58|2353.58|0
1585305900000|2020-03-27 10:45:00|2356.75|2356.75|2355.65|2355.65|2357.43|2357.43|2354.51|2354.51|0
1585306200000|2020-03-27 10:50:00|2355.67|2355.67|2352.22|2352.22|2355.71|2355.71|2352.05|2352.05|0
1585306500000|2020-03-27 10:55:00|2352.11|2352.11|2349.19|2349.19|2352.11|2352.11|2348.41|2348.41|0
1585306800000|2020-03-27 11:00:00|2349.2|2349.2|2358.81|2358.81|2358.81|2358.81|2349.2|2349.2|0
1585307100000|2020-03-27 11:05:00|2358.71|2358.71|2358.82|2358.82|2359.5|2359.5|2357.39|2357.39|0
1585307400000|2020-03-27 11:10:00|2358.71|2358.71|2360.32|2360.32|2362.69|2362.69|2358.71|2358.71|0
1585307700000|2020-03-27 11:15:00|2360.43|2360.43|2358.67|2358.67|2360.43|2360.43|2356.64|2356.64|0
1585308000000|2020-03-27 11:20:00|2358.73|2358.73|2357.3|2357.3|2358.89|2358.89|2356.88|2356.88|0
1585308300000|2020-03-27 11:25:00|2357.36|2357.36|2351.97|2351.97|2357.53|2357.53|2351.97|2351.97|0
1585308600000|2020-03-27 11:30:00|2351.88|2351.88|2342.93|2342.93|2351.91|2351.91|2342.93|2342.93|0
1585308900000|2020-03-27 11:35:00|2342.7|2342.7|2340.36|2340.36|2343.12|2343.12|2339.36|2339.36|0
1585309200000|2020-03-27 11:40:00|2340.62|2340.62|2340.84|2340.84|2342.78|2342.78|2339.13|2339.13|0
1585309500000|2020-03-27 11:45:00|2340.56|2340.56|2335.24|2335.24|2341.13|2341.13|2335.24|2335.24|0
1585309800000|2020-03-27 11:50:00|2334.97|2334.97|2329.1|2329.1|2335.19|2335.19|2328.31|2328.31|0
1585310100000|2020-03-27 11:55:00|2329.27|2329.27|2335.06|2335.06|2335.06|2335.06|2327.07|2327.07|0
1585310400000|2020-03-27 12:00:00|2334.85|2334.85|2332.34|2332.34|2338.78|2338.78|2332.34|2332.34|0
1585310700000|2020-03-27 12:05:00|2332.48|2332.48|2330.58|2330.58|2332.56|2332.56|2330.13|2330.13|0
1585311000000|2020-03-27 12:10:00|2331.02|2331.02|2328.61|2328.61|2331.03|2331.03|2328.61|2328.61|0
1585311300000|2020-03-27 12:15:00|2328.5|2328.5|2327.38|2327.38|2328.5|2328.5|2325.14|2325.14|0
1585311600000|2020-03-27 12:20:00|2327.56|2327.56|2322.2|2322.2|2327.93|2327.93|2322.2|2322.2|0
1585311900000|2020-03-27 12:25:00|2322.24|2322.24|2324.1|2324.1|2325.69|2325.69|2322.24|2322.24|0
1585312200000|2020-03-27 12:30:00|2324.19|2324.19|2325.8|2325.8|2327.67|2327.67|2324.19|2324.19|0
1585312500000|2020-03-27 12:35:00|2325.76|2325.76|2326.28|2326.28|2328.21|2328.21|2325.03|2325.03|0
1585312800000|2020-03-27 12:40:00|2326.18|2326.18|2327.09|2327.09|2328.75|2328.75|2326.03|2326.03|0
1585313100000|2020-03-27 12:45:00|2327.01|2327.01|2320.4|2320.4|2327.01|2327.01|2320.4|2320.4|0
1585313400000|2020-03-27 12:50:00|2320.2|2320.2|2322.59|2322.59|2322.6|2322.6|2318.32|2318.32|0
1585313700000|2020-03-27 12:55:00|2322.68|2322.68|2322.17|2322.17|2323|2323|2318.91|2318.91|0
1585314000000|2020-03-27 13:00:00|2322.03|2322.03|2318.19|2318.19|2322.06|2322.06|2318.19|2318.19|0
1585314300000|2020-03-27 13:05:00|2318.23|2318.23|2322.38|2322.38|2322.62|2322.62|2318.23|2318.23|0
1585314600000|2020-03-27 13:10:00|2322.52|2322.52|2322.11|2322.11|2325.45|2325.45|2322.11|2322.11|0
1585314900000|2020-03-27 13:15:00|2321.84|2321.84|2328.69|2328.69|2328.73|2328.73|2321.55|2321.55|0
1585315200000|2020-03-27 13:20:00|2329.09|2329.09|2330.14|2330.14|2330.14|2330.14|2328.24|2328.24|0
1585315500000|2020-03-27 13:25:00|2330.27|2330.27|2339.52|2339.52|2340.01|2340.01|2330.27|2330.27|0
1585315800000|2020-03-27 13:30:00|2339.41|2339.41|2334.83|2334.83|2339.41|2339.41|2334.83|2334.83|0
1585316100000|2020-03-27 13:35:00|2334.43|2334.43|2329|2329|2335.44|2335.44|2329|2329|0
1585316400000|2020-03-27 13:40:00|2328.91|2328.91|2329.4|2329.4|2329.86|2329.86|2326.83|2326.83|0
1585316700000|2020-03-27 13:45:00|2329.42|2329.42|2330.07|2330.07|2330.54|2330.54|2327.15|2327.15|0
1585317000000|2020-03-27 13:50:00|2330.16|2330.16|2331.36|2331.36|2334.89|2334.89|2330.14|2330.14|0
1585317300000|2020-03-27 13:55:00|2331.49|2331.49|2332.79|2332.79|2335.81|2335.81|2331.49|2331.49|0
1585317600000|2020-03-27 14:00:00|2332.88|2332.88|2325.35|2325.35|2333.02|2333.02|2325.35|2325.35|0
1585317900000|2020-03-27 14:05:00|2325.08|2325.08|2327.28|2327.28|2327.39|2327.39|2324.26|2324.26|0
1585318200000|2020-03-27 14:10:00|2327.39|2327.39|2330.19|2330.19|2330.77|2330.77|2326.38|2326.38|0
1585318500000|2020-03-27 14:15:00|2329.91|2329.91|2323.21|2323.21|2330|2330|2322.79|2322.79|0
1585318800000|2020-03-27 14:20:00|2323.3|2323.3|2325.13|2325.13|2326.55|2326.55|2323.21|2323.21|0
1585319100000|2020-03-27 14:25:00|2325.25|2325.25|2327.16|2327.16|2328.16|2328.16|2325.03|2325.03|0
1585319400000|2020-03-27 14:30:00|2327.28|2327.28|2323.77|2323.77|2327.96|2327.96|2322.76|2322.76|0
1585319700000|2020-03-27 14:35:00|2323.76|2323.76|2322.03|2322.03|2327.42|2327.42|2320.48|2320.48|0
1585320000000|2020-03-27 14:40:00|2322.12|2322.12|2322.63|2322.63|2325|2325|2321.47|2321.47|0
1585320300000|2020-03-27 14:45:00|2322.89|2322.89|2331.62|2331.62|2332.24|2332.24|2321.9|2321.9|0
1585320600000|2020-03-27 14:50:00|2331.23|2331.23|2338.64|2338.64|2339.8|2339.8|2329.69|2329.69|0
1585320900000|2020-03-27 14:55:00|2338.47|2338.47|2333.79|2333.79|2339.1|2339.1|2332.89|2332.89|0
1585321200000|2020-03-27 15:00:00|2333.63|2333.63|2339.05|2339.05|2341.28|2341.28|2332.71|2332.71|0
1585321500000|2020-03-27 15:05:00|2339.3|2339.3|2346.03|2346.03|2346.54|2346.54|2337.63|2337.63|0
1585321800000|2020-03-27 15:10:00|2346.08|2346.08|2348.31|2348.31|2349.69|2349.69|2345.16|2345.16|0
1585322100000|2020-03-27 15:15:00|2348.35|2348.35|2348.7|2348.7|2352.24|2352.24|2346.75|2346.75|0
1585322400000|2020-03-27 15:20:00|2348.63|2348.63|2349.19|2349.19|2350.35|2350.35|2345.98|2345.98|0
1585322700000|2020-03-27 15:25:00|2349.17|2349.17|2351.94|2351.94|2353.92|2353.92|2349.17|2349.17|0
1585323000000|2020-03-27 15:30:00|2352.11|2352.11|2355.97|2355.97|2357.31|2357.31|2349.28|2349.28|0
1585323300000|2020-03-27 15:35:00|2355.92|2355.92|2353.15|2353.15|2358.55|2358.55|2352.37|2352.37|0
1585323600000|2020-03-27 15:40:00|2353.01|2353.01|2351.78|2351.78|2358.52|2358.52|2350.94|2350.94|0
1585323900000|2020-03-27 15:45:00|2352.26|2352.26|2349.62|2349.62|2354.09|2354.09|2348.87|2348.87|0
1585324200000|2020-03-27 15:50:00|2349.66|2349.66|2353.89|2353.89|2354.66|2354.66|2349.66|2349.66|0
1585324500000|2020-03-27 15:55:00|2353.71|2353.71|2346.85|2346.85|2355.11|2355.11|2346.85|2346.85|0
1585324800000|2020-03-27 16:00:00|2346.61|2346.61|2344.22|2344.22|2348.22|2348.22|2343.38|2343.38|0
1585325100000|2020-03-27 16:05:00|2344.32|2344.32|2343.49|2343.49|2345.87|2345.87|2342.39|2342.39|0
1585325400000|2020-03-27 16:10:00|2343.53|2343.53|2344.56|2344.56|2345.48|2345.48|2340.95|2340.95|0
1585325700000|2020-03-27 16:15:00|2344.73|2344.73|2347.95|2347.95|2348.44|2348.44|2344.14|2344.14|0
1585326000000|2020-03-27 16:20:00|2347.74|2347.74|2345.94|2345.94|2348.87|2348.87|2344.78|2344.78|0
1585326300000|2020-03-27 16:25:00|2345.91|2345.91|2355.39|2355.39|2355.39|2355.39|2344.89|2344.89|0
1585552500000|2020-03-30 07:15:00|2336.36|2336.36|2323.66|2323.66|2336.63|2336.63|2323.22|2323.22|0
1585552800000|2020-03-30 07:20:00|2323.79|2323.79|2314.46|2314.46|2325.83|2325.83|2312.58|2312.58|0
1585553100000|2020-03-30 07:25:00|2313.92|2313.92|2307.46|2307.46|2313.92|2313.92|2301.83|2301.83|0
1585553400000|2020-03-30 07:30:00|2307.12|2307.12|2299.69|2299.69|2310.97|2310.97|2298.12|2298.12|0
1585553700000|2020-03-30 07:35:00|2299.4|2299.4|2291.61|2291.61|2301.41|2301.41|2288.58|2288.58|0
1585554000000|2020-03-30 07:40:00|2291.33|2291.33|2281.5|2281.5|2291.33|2291.33|2281.09|2281.09|0
1585554300000|2020-03-30 07:45:00|2281.15|2281.15|2282.58|2282.58|2283.31|2283.31|2278.79|2278.79|0
1585554600000|2020-03-30 07:50:00|2283.11|2283.11|2272.64|2272.64|2283.11|2283.11|2272.64|2272.64|0
1585554900000|2020-03-30 07:55:00|2272.87|2272.87|2271.67|2271.67|2278.79|2278.79|2271.49|2271.49|0
1585555200000|2020-03-30 08:00:00|2271.85|2271.85|2275.34|2275.34|2276.19|2276.19|2269.8|2269.8|0
1585555500000|2020-03-30 08:05:00|2275.13|2275.13|2277.99|2277.99|2278.96|2278.96|2272.54|2272.54|0
1585555800000|2020-03-30 08:10:00|2277.64|2277.64|2278.15|2278.15|2278.82|2278.82|2274.68|2274.68|0
1585556100000|2020-03-30 08:15:00|2277.91|2277.91|2271.57|2271.57|2278.9|2278.9|2271.09|2271.09|0
1585556400000|2020-03-30 08:20:00|2271.47|2271.47|2257.09|2257.09|2271.56|2271.56|2257.09|2257.09|0
1585556700000|2020-03-30 08:25:00|2257.62|2257.62|2250.48|2250.48|2258.96|2258.96|2250.48|2250.48|0
1585557000000|2020-03-30 08:30:00|2249.93|2249.93|2255.64|2255.64|2258.85|2258.85|2249.66|2249.66|0
1585557300000|2020-03-30 08:35:00|2255.69|2255.69|2252.38|2252.38|2257.02|2257.02|2251.63|2251.63|0
1585557600000|2020-03-30 08:40:00|2252.27|2252.27|2267.44|2267.44|2267.44|2267.44|2252.27|2252.27|0
1585557900000|2020-03-30 08:45:00|2267.33|2267.33|2273.7|2273.7|2275.53|2275.53|2266.13|2266.13|0
1585558200000|2020-03-30 08:50:00|2273.42|2273.42|2263.03|2263.03|2273.42|2273.42|2262.54|2262.54|0
1585558500000|2020-03-30 08:55:00|2262.4|2262.4|2260.93|2260.93|2263.28|2263.28|2258.38|2258.38|0
1585558800000|2020-03-30 09:00:00|2260.97|2260.97|2260.32|2260.32|2262.22|2262.22|2258.07|2258.07|0
1585559100000|2020-03-30 09:05:00|2260.43|2260.43|2270.32|2270.32|2270.47|2270.47|2259.76|2259.76|0
1585559400000|2020-03-30 09:10:00|2270.21|2270.21|2271.06|2271.06|2272.12|2272.12|2269.58|2269.58|0
1585559700000|2020-03-30 09:15:00|2271.11|2271.11|2275.68|2275.68|2276.08|2276.08|2270.95|2270.95|0
1585560000000|2020-03-30 09:20:00|2276.1|2276.1|2285.82|2285.82|2285.82|2285.82|2276.1|2276.1|0
1585560300000|2020-03-30 09:25:00|2285.9|2285.9|2283.92|2283.92|2285.9|2285.9|2279.3|2279.3|0
1585560600000|2020-03-30 09:30:00|2284.04|2284.04|2285.05|2285.05|2285.12|2285.12|2282.6|2282.6|0
1585560900000|2020-03-30 09:35:00|2284.62|2284.62|2287.49|2287.49|2288.6|2288.6|2283.08|2283.08|0
1585561200000|2020-03-30 09:40:00|2287.42|2287.42|2281.54|2281.54|2287.42|2287.42|2280.5|2280.5|0
1585561500000|2020-03-30 09:45:00|2280.21|2280.21|2274.27|2274.27|2281|2281|2274.27|2274.27|0
1585561800000|2020-03-30 09:50:00|2273.07|2273.07|2273.19|2273.19|2277.36|2277.36|2272.87|2272.87|0
1585562100000|2020-03-30 09:55:00|2273.54|2273.54|2271.06|2271.06|2275.07|2275.07|2270.93|2270.93|0
1585562400000|2020-03-30 10:00:00|2271.08|2271.08|2277.4|2277.4|2277.4|2277.4|2270.97|2270.97|0
1585562700000|2020-03-30 10:05:00|2277.23|2277.23|2278.34|2278.34|2279.39|2279.39|2274.82|2274.82|0
1585563000000|2020-03-30 10:10:00|2278.21|2278.21|2276.28|2276.28|2279.91|2279.91|2276.28|2276.28|0
1585563300000|2020-03-30 10:15:00|2276.47|2276.47|2270.96|2270.96|2276.47|2276.47|2270.81|2270.81|0
1585563600000|2020-03-30 10:20:00|2271.23|2271.23|2271.83|2271.83|2272.06|2272.06|2269|2269|0
1585563900000|2020-03-30 10:25:00|2271.98|2271.98|2270.56|2270.56|2271.98|2271.98|2268.79|2268.79|0
1585564200000|2020-03-30 10:30:00|2270.66|2270.66|2272.57|2272.57|2274.57|2274.57|2270.66|2270.66|0
1585564500000|2020-03-30 10:35:00|2272.7|2272.7|2277.36|2277.36|2277.36|2277.36|2270.87|2270.87|0
1585564800000|2020-03-30 10:40:00|2277.2|2277.2|2279.9|2279.9|2280.89|2280.89|2277.11|2277.11|0
1585565100000|2020-03-30 10:45:00|2279.5|2279.5|2271.96|2271.96|2279.5|2279.5|2271.96|2271.96|0
1585565400000|2020-03-30 10:50:00|2272.39|2272.39|2267.95|2267.95|2272.39|2272.39|2267.84|2267.84|0
1585565700000|2020-03-30 10:55:00|2267.45|2267.45|2268.52|2268.52|2268.52|2268.52|2264.76|2264.76|0
1585566000000|2020-03-30 11:00:00|2268.58|2268.58|2280.61|2280.61|2280.61|2280.61|2268.3|2268.3|0
1585566300000|2020-03-30 11:05:00|2280.35|2280.35|2277.17|2277.17|2280.99|2280.99|2275.43|2275.43|0
1585566600000|2020-03-30 11:10:00|2277.24|2277.24|2276.45|2276.45|2278.27|2278.27|2274.96|2274.96|0
1585566900000|2020-03-30 11:15:00|2276.42|2276.42|2278.51|2278.51|2278.85|2278.85|2276.42|2276.42|0
1585567200000|2020-03-30 11:20:00|2278.47|2278.47|2276.99|2276.99|2278.59|2278.59|2274.94|2274.94|0
1585567500000|2020-03-30 11:25:00|2276.97|2276.97|2275.33|2275.33|2276.97|2276.97|2273.34|2273.34|0
1585567800000|2020-03-30 11:30:00|2275.06|2275.06|2275.82|2275.82|2276.84|2276.84|2274.41|2274.41|0
1585568100000|2020-03-30 11:35:00|2275.88|2275.88|2275.15|2275.15|2279.72|2279.72|2275.15|2275.15|0
1585568400000|2020-03-30 11:40:00|2274.8|2274.8|2272.64|2272.64|2275.38|2275.38|2272.42|2272.42|0
1585568700000|2020-03-30 11:45:00|2272.52|2272.52|2273.88|2273.88|2274.83|2274.83|2271.55|2271.55|0
1585569000000|2020-03-30 11:50:00|2273.51|2273.51|2273.8|2273.8|2276.48|2276.48|2272.95|2272.95|0
1585569300000|2020-03-30 11:55:00|2273.71|2273.71|2270.14|2270.14|2273.86|2273.86|2269.95|2269.95|0
1585569600000|2020-03-30 12:00:00|2269.79|2269.79|2271.17|2271.17|2272.26|2272.26|2268.29|2268.29|0
1585569900000|2020-03-30 12:05:00|2271.06|2271.06|2276.87|2276.87|2277.59|2277.59|2270.27|2270.27|0
1585570200000|2020-03-30 12:10:00|2276.76|2276.76|2286.81|2286.81|2287.08|2287.08|2276.68|2276.68|0
1585570500000|2020-03-30 12:15:00|2286.78|2286.78|2300.98|2300.98|2300.98|2300.98|2286.78|2286.78|0
1585570800000|2020-03-30 12:20:00|2301.1|2301.1|2308.33|2308.33|2308.42|2308.42|2301.1|2301.1|0
1585571100000|2020-03-30 12:25:00|2308.51|2308.51|2322.18|2322.18|2322.87|2322.87|2308.51|2308.51|0
1585571400000|2020-03-30 12:30:00|2321.83|2321.83|2317.31|2317.31|2322.13|2322.13|2315.14|2315.14|0
1585571700000|2020-03-30 12:35:00|2316.96|2316.96|2319.54|2319.54|2320.01|2320.01|2315.83|2315.83|0
1585572000000|2020-03-30 12:40:00|2319.02|2319.02|2317.04|2317.04|2320.59|2320.59|2317.04|2317.04|0
1585572300000|2020-03-30 12:45:00|2316.96|2316.96|2315.56|2315.56|2317.13|2317.13|2315.37|2315.37|0
1585572600000|2020-03-30 12:50:00|2315.47|2315.47|2311.69|2311.69|2315.47|2315.47|2309.56|2309.56|0
1585572900000|2020-03-30 12:55:00|2311.95|2311.95|2305.8|2305.8|2311.95|2311.95|2305.57|2305.57|0
1585573200000|2020-03-30 13:00:00|2305.66|2305.66|2302.29|2302.29|2305.96|2305.96|2301.8|2301.8|0
1585573500000|2020-03-30 13:05:00|2302.88|2302.88|2297.83|2297.83|2302.95|2302.95|2295.94|2295.94|0
1585573800000|2020-03-30 13:10:00|2297.94|2297.94|2300.64|2300.64|2301.6|2301.6|2297.77|2297.77|0
1585574100000|2020-03-30 13:15:00|2300.82|2300.82|2302.65|2302.65|2303.8|2303.8|2300.76|2300.76|0
1585574400000|2020-03-30 13:20:00|2302.59|2302.59|2304.59|2304.59|2305.8|2305.8|2301.95|2301.95|0
1585574700000|2020-03-30 13:25:00|2304.46|2304.46|2305.48|2305.48|2306.24|2306.24|2303.69|2303.69|0
1585575000000|2020-03-30 13:30:00|2305.31|2305.31|2308.52|2308.52|2310.35|2310.35|2304.16|2304.16|0
1585575300000|2020-03-30 13:35:00|2308.63|2308.63|2307.35|2307.35|2309.69|2309.69|2306.34|2306.34|0
1585575600000|2020-03-30 13:40:00|2306.95|2306.95|2310.16|2310.16|2310.26|2310.26|2302.3|2302.3|0
1585575900000|2020-03-30 13:45:00|2310.04|2310.04|2314.11|2314.11|2314.11|2314.11|2309.01|2309.01|0
1585576200000|2020-03-30 13:50:00|2314.28|2314.28|2318.78|2318.78|2320.2|2320.2|2314.28|2314.28|0
1585576500000|2020-03-30 13:55:00|2318.86|2318.86|2324.26|2324.26|2326.54|2326.54|2318.86|2318.86|0
1585576800000|2020-03-30 14:00:00|2324.44|2324.44|2332.1|2332.1|2332.1|2332.1|2324.44|2324.44|0
1585577100000|2020-03-30 14:05:00|2332.14|2332.14|2329.35|2329.35|2333.57|2333.57|2328.55|2328.55|0
1585577400000|2020-03-30 14:10:00|2329.69|2329.69|2332.54|2332.54|2332.54|2332.54|2328.62|2328.62|0
1585577700000|2020-03-30 14:15:00|2332.5|2332.5|2327.68|2327.68|2336.51|2336.51|2327.5|2327.5|0
1585578000000|2020-03-30 14:20:00|2327.66|2327.66|2330.47|2330.47|2330.61|2330.61|2325.61|2325.61|0
1585578300000|2020-03-30 14:25:00|2330.42|2330.42|2333.7|2333.7|2334.27|2334.27|2329.03|2329.03|0
1585578600000|2020-03-30 14:30:00|2334.11|2334.11|2334.47|2334.47|2335.92|2335.92|2333.39|2333.39|0
1585578900000|2020-03-30 14:35:00|2334.6|2334.6|2328.01|2328.01|2334.79|2334.79|2328.01|2328.01|0
1585579200000|2020-03-30 14:40:00|2328.27|2328.27|2323.37|2323.37|2328.3|2328.3|2322.21|2322.21|0
1585579500000|2020-03-30 14:45:00|2323.55|2323.55|2322.77|2322.77|2324.05|2324.05|2320.54|2320.54|0
1585579800000|2020-03-30 14:50:00|2322.67|2322.67|2319.32|2319.32|2322.67|2322.67|2316.68|2316.68|0
1585580100000|2020-03-30 14:55:00|2319.1|2319.1|2315.55|2315.55|2320.9|2320.9|2315.21|2315.21|0
1585580400000|2020-03-30 15:00:00|2315.46|2315.46|2316.87|2316.87|2318.01|2318.01|2312.41|2312.41|0
1585580700000|2020-03-30 15:05:00|2317.18|2317.18|2314.79|2314.79|2317.34|2317.34|2314.24|2314.24|0
1585581000000|2020-03-30 15:10:00|2314.85|2314.85|2309.57|2309.57|2314.85|2314.85|2309.47|2309.47|0
1585581300000|2020-03-30 15:15:00|2309.74|2309.74|2313.55|2313.55|2315.15|2315.15|2309.57|2309.57|0
1585581600000|2020-03-30 15:20:00|2313.41|2313.41|2318.36|2318.36|2318.43|2318.43|2313.09|2313.09|0
1585581900000|2020-03-30 15:25:00|2318.45|2318.45|2321.67|2321.67|2323.09|2323.09|2317.29|2317.29|0
1585638900000|2020-03-31 07:15:00|2366.91|2366.91|2374.99|2374.99|2374.99|2374.99|2363.29|2363.29|0
1585639200000|2020-03-31 07:20:00|2375.87|2375.87|2390.72|2390.72|2392.17|2392.17|2375.87|2375.87|0
1585639500000|2020-03-31 07:25:00|2390.76|2390.76|2385.4|2385.4|2390.76|2390.76|2378.64|2378.64|0
1585639800000|2020-03-31 07:30:00|2385.37|2385.37|2383.35|2383.35|2386.03|2386.03|2381.42|2381.42|0
1585640100000|2020-03-31 07:35:00|2383.25|2383.25|2367.31|2367.31|2383.83|2383.83|2366.67|2366.67|0
1585640400000|2020-03-31 07:40:00|2367.36|2367.36|2364.83|2364.83|2367.36|2367.36|2358.39|2358.39|0
1585640700000|2020-03-31 07:45:00|2365.67|2365.67|2367.15|2367.15|2369.6|2369.6|2365.61|2365.61|0
1585641000000|2020-03-31 07:50:00|2367.41|2367.41|2356.83|2356.83|2368.67|2368.67|2356.83|2356.83|0
1585641300000|2020-03-31 07:55:00|2356.78|2356.78|2349.8|2349.8|2356.95|2356.95|2348.38|2348.38|0
1585641600000|2020-03-31 08:00:00|2349.88|2349.88|2359.61|2359.61|2360.14|2360.14|2349.88|2349.88|0
1585641900000|2020-03-31 08:05:00|2360.14|2360.14|2363.99|2363.99|2365.42|2365.42|2360.14|2360.14|0
1585642200000|2020-03-31 08:10:00|2364.01|2364.01|2363.93|2363.93|2366.79|2366.79|2361.9|2361.9|0
1585642500000|2020-03-31 08:15:00|2363.82|2363.82|2358.9|2358.9|2364.14|2364.14|2358.9|2358.9|0
1585642800000|2020-03-31 08:20:00|2358.74|2358.74|2358.78|2358.78|2359.66|2359.66|2354.53|2354.53|0
1585643100000|2020-03-31 08:25:00|2358.75|2358.75|2358.55|2358.55|2360.75|2360.75|2356.11|2356.11|0
1585643400000|2020-03-31 08:30:00|2358.84|2358.84|2360.36|2360.36|2361.14|2361.14|2357.26|2357.26|0
1585643700000|2020-03-31 08:35:00|2361.06|2361.06|2357.79|2357.79|2361.16|2361.16|2356.76|2356.76|0
1585644000000|2020-03-31 08:40:00|2357.89|2357.89|2366.9|2366.9|2367.08|2367.08|2357.89|2357.89|0
1585644300000|2020-03-31 08:45:00|2366.96|2366.96|2369.91|2369.91|2369.91|2369.91|2364.7|2364.7|0
1585644600000|2020-03-31 08:50:00|2370.04|2370.04|2367.01|2367.01|2370.87|2370.87|2366.77|2366.77|0
1585644900000|2020-03-31 08:55:00|2367.12|2367.12|2369.7|2369.7|2369.8|2369.8|2366.89|2366.89|0
1585645200000|2020-03-31 09:00:00|2369.83|2369.83|2370.96|2370.96|2372.18|2372.18|2369.1|2369.1|0
1585645500000|2020-03-31 09:05:00|2371.06|2371.06|2373.81|2373.81|2373.84|2373.84|2366.47|2366.47|0
1585645800000|2020-03-31 09:10:00|2373.64|2373.64|2375.48|2375.48|2376.93|2376.93|2372.18|2372.18|0
1585646100000|2020-03-31 09:15:00|2375.56|2375.56|2377.82|2377.82|2378.25|2378.25|2373.83|2373.83|0
1585646400000|2020-03-31 09:20:00|2377.86|2377.86|2381.55|2381.55|2381.82|2381.82|2375.11|2375.11|0
1585646700000|2020-03-31 09:25:00|2381.81|2381.81|2390.86|2390.86|2390.92|2390.92|2381.25|2381.25|0
1585647000000|2020-03-31 09:30:00|2391.45|2391.45|2398.56|2398.56|2398.66|2398.66|2391.45|2391.45|0
1585647300000|2020-03-31 09:35:00|2398.39|2398.39|2399.42|2399.42|2399.79|2399.79|2396.21|2396.21|0
1585647600000|2020-03-31 09:40:00|2399.6|2399.6|2397.75|2397.75|2400.84|2400.84|2397.23|2397.23|0
1585647900000|2020-03-31 09:45:00|2397.69|2397.69|2400.14|2400.14|2400.55|2400.55|2397.53|2397.53|0
1585648200000|2020-03-31 09:50:00|2400.24|2400.24|2401.47|2401.47|2402.74|2402.74|2400.16|2400.16|0
1585648500000|2020-03-31 09:55:00|2400.92|2400.92|2398.11|2398.11|2401.1|2401.1|2397.32|2397.32|0
1585648800000|2020-03-31 10:00:00|2398.21|2398.21|2391.78|2391.78|2398.87|2398.87|2391.72|2391.72|0
1585649100000|2020-03-31 10:05:00|2391.65|2391.65|2383.06|2383.06|2391.65|2391.65|2382.74|2382.74|0
1585649400000|2020-03-31 10:10:00|2382.34|2382.34|2378.69|2378.69|2382.73|2382.73|2376.74|2376.74|0
1585649700000|2020-03-31 10:15:00|2378.75|2378.75|2373.8|2373.8|2379.02|2379.02|2373.51|2373.51|0
1585650000000|2020-03-31 10:20:00|2373.88|2373.88|2366.46|2366.46|2374.47|2374.47|2366.33|2366.33|0
1585650300000|2020-03-31 10:25:00|2366.55|2366.55|2361.07|2361.07|2366.55|2366.55|2360.98|2360.98|0
1585650600000|2020-03-31 10:30:00|2361.11|2361.11|2360.17|2360.17|2364.35|2364.35|2359.61|2359.61|0
1585650900000|2020-03-31 10:35:00|2360.31|2360.31|2358.54|2358.54|2360.87|2360.87|2355.92|2355.92|0
1585651200000|2020-03-31 10:40:00|2358.62|2358.62|2364.29|2364.29|2364.42|2364.42|2357.45|2357.45|0
1585651500000|2020-03-31 10:45:00|2364.57|2364.57|2367.29|2367.29|2368.67|2368.67|2364.57|2364.57|0
1585651800000|2020-03-31 10:50:00|2367.47|2367.47|2369.89|2369.89|2371.35|2371.35|2366.56|2366.56|0
1585652100000|2020-03-31 10:55:00|2369.63|2369.63|2374.2|2374.2|2374.2|2374.2|2368.63|2368.63|0
1585652400000|2020-03-31 11:00:00|2374.36|2374.36|2373.55|2373.55|2374.97|2374.97|2372.2|2372.2|0
1585652700000|2020-03-31 11:05:00|2373.64|2373.64|2372.84|2372.84|2378.78|2378.78|2372.71|2372.71|0
1585653000000|2020-03-31 11:10:00|2372.73|2372.73|2373.81|2373.81|2375.25|2375.25|2372.6|2372.6|0
1585653300000|2020-03-31 11:15:00|2373.92|2373.92|2379.82|2379.82|2380.79|2380.79|2373.92|2373.92|0
1585653600000|2020-03-31 11:20:00|2379.73|2379.73|2378.37|2378.37|2380.75|2380.75|2377.75|2377.75|0
1585653900000|2020-03-31 11:25:00|2378.54|2378.54|2377.14|2377.14|2379.4|2379.4|2376.28|2376.28|0
1585654200000|2020-03-31 11:30:00|2377.32|2377.32|2376.64|2376.64|2377.57|2377.57|2375.8|2375.8|0
1585654500000|2020-03-31 11:35:00|2376.55|2376.55|2374.41|2374.41|2376.79|2376.79|2374.38|2374.38|0
1585654800000|2020-03-31 11:40:00|2374.32|2374.32|2369.72|2369.72|2374.94|2374.94|2369.2|2369.2|0
1585655100000|2020-03-31 11:45:00|2369.63|2369.63|2366.31|2366.31|2369.72|2369.72|2364.73|2364.73|0
1585655400000|2020-03-31 11:50:00|2366.18|2366.18|2371.67|2371.67|2372.33|2372.33|2366.18|2366.18|0
1585655700000|2020-03-31 11:55:00|2371.72|2371.72|2372.05|2372.05|2372.56|2372.56|2370.93|2370.93|0
1585656000000|2020-03-31 12:00:00|2371.86|2371.86|2369.71|2369.71|2373.24|2373.24|2369.44|2369.44|0
1585656300000|2020-03-31 12:05:00|2369.52|2369.52|2366.46|2366.46|2369.62|2369.62|2365.15|2365.15|0
1585656600000|2020-03-31 12:10:00|2366.39|2366.39|2366.15|2366.15|2367.48|2367.48|2365.55|2365.55|0
1585656900000|2020-03-31 12:15:00|2365.68|2365.68|2363.95|2363.95|2365.68|2365.68|2362.25|2362.25|0
1585657200000|2020-03-31 12:20:00|2364.07|2364.07|2355.69|2355.69|2364.48|2364.48|2354.35|2354.35|0
1585657500000|2020-03-31 12:25:00|2355.42|2355.42|2351.25|2351.25|2357.05|2357.05|2351.25|2351.25|0
1585657800000|2020-03-31 12:30:00|2351.38|2351.38|2356.15|2356.15|2359.75|2359.75|2351.38|2351.38|0
1585658100000|2020-03-31 12:35:00|2356.06|2356.06|2351.87|2351.87|2357.02|2357.02|2351.33|2351.33|0
1585658400000|2020-03-31 12:40:00|2352.29|2352.29|2353.11|2353.11|2355.06|2355.06|2350|2350|0
1585658700000|2020-03-31 12:45:00|2353.05|2353.05|2354.49|2354.49|2354.62|2354.62|2353.05|2353.05|0
1585659000000|2020-03-31 12:50:00|2354.12|2354.12|2353.62|2353.62|2354.51|2354.51|2352.21|2352.21|0
1585659300000|2020-03-31 12:55:00|2353.65|2353.65|2358.89|2358.89|2359.23|2359.23|2352.78|2352.78|0
1585659600000|2020-03-31 13:00:00|2358.85|2358.85|2359.42|2359.42|2361.42|2361.42|2358.85|2358.85|0
1585659900000|2020-03-31 13:05:00|2359.3|2359.3|2360.87|2360.87|2360.87|2360.87|2357.42|2357.42|0
1585660200000|2020-03-31 13:10:00|2360.99|2360.99|2360.97|2360.97|2363.56|2363.56|2358.14|2358.14|0
1585660500000|2020-03-31 13:15:00|2360.71|2360.71|2360.17|2360.17|2360.92|2360.92|2357.37|2357.37|0
1585660800000|2020-03-31 13:20:00|2359.98|2359.98|2359.88|2359.88|2362.53|2362.53|2359.54|2359.54|0
1585661100000|2020-03-31 13:25:00|2359.82|2359.82|2363.48|2363.48|2363.48|2363.48|2357.83|2357.83|0
1585661400000|2020-03-31 13:30:00|2363.21|2363.21|2369.28|2369.28|2369.67|2369.67|2361.96|2361.96|0
1585661700000|2020-03-31 13:35:00|2369.33|2369.33|2371.2|2371.2|2374.43|2374.43|2369.33|2369.33|0
1585662000000|2020-03-31 13:40:00|2371.26|2371.26|2370.68|2370.68|2372.82|2372.82|2370.68|2370.68|0
1585662300000|2020-03-31 13:45:00|2370.19|2370.19|2363.32|2363.32|2370.49|2370.49|2363.02|2363.02|0
1585662600000|2020-03-31 13:50:00|2363.23|2363.23|2356.75|2356.75|2363.26|2363.26|2356.59|2356.59|0
1585662900000|2020-03-31 13:55:00|2356.83|2356.83|2358.54|2358.54|2365.02|2365.02|2356.83|2356.83|0
1585663200000|2020-03-31 14:00:00|2358.41|2358.41|2359.41|2359.41|2360.86|2360.86|2357.16|2357.16|0
1585663500000|2020-03-31 14:05:00|2359.02|2359.02|2353.77|2353.77|2361.86|2361.86|2353.59|2353.59|0
1585663800000|2020-03-31 14:10:00|2353.9|2353.9|2363.25|2363.25|2363.97|2363.97|2353.9|2353.9|0
1585664100000|2020-03-31 14:15:00|2363.36|2363.36|2376.19|2376.19|2376.19|2376.19|2363.36|2363.36|0
1585664400000|2020-03-31 14:20:00|2376.37|2376.37|2381.18|2381.18|2381.36|2381.36|2375.85|2375.85|0
1585664700000|2020-03-31 14:25:00|2381.1|2381.1|2381.55|2381.55|2384.08|2384.08|2379.05|2379.05|0
1585665000000|2020-03-31 14:30:00|2381.82|2381.82|2381.86|2381.86|2384.53|2384.53|2381.48|2381.48|0
1585665300000|2020-03-31 14:35:00|2381.95|2381.95|2385|2385|2386.78|2386.78|2381.95|2381.95|0
1585665600000|2020-03-31 14:40:00|2384.9|2384.9|2381.51|2381.51|2385.53|2385.53|2379.96|2379.96|0
1585665900000|2020-03-31 14:45:00|2381.91|2381.91|2381.7|2381.7|2384.22|2384.22|2381.66|2381.66|0
1585666200000|2020-03-31 14:50:00|2381.63|2381.63|2373.79|2373.79|2382.87|2382.87|2373.79|2373.79|0
1585666500000|2020-03-31 14:55:00|2373.64|2373.64|2372.42|2372.42|2373.91|2373.91|2370.68|2370.68|0
1585666800000|2020-03-31 15:00:00|2372.36|2372.36|2367.05|2367.05|2372.36|2372.36|2367.05|2367.05|0
1585667100000|2020-03-31 15:05:00|2366.92|2366.92|2368.56|2368.56|2370.2|2370.2|2366.47|2366.47|0
1585667400000|2020-03-31 15:10:00|2368.6|2368.6|2368.78|2368.78|2370.37|2370.37|2366.27|2366.27|0
1585667700000|2020-03-31 15:15:00|2368.6|2368.6|2363.15|2363.15|2369.71|2369.71|2362.07|2362.07|0
1585668000000|2020-03-31 15:20:00|2362.98|2362.98|2362.65|2362.65|2366.96|2366.96|2360.38|2360.38|0
1585668300000|2020-03-31 15:25:00|2362.25|2362.25|2380.31|2380.31|2380.31|2380.31|2358.38|2358.38|0
1585725300000|2020-04-01 07:15:00|2341.82|2341.82|2340.58|2340.58|2346.86|2346.86|2334.95|2334.95|0
1585725600000|2020-04-01 07:20:00|2340.68|2340.68|2328.7|2328.7|2341.49|2341.49|2328.7|2328.7|0
1585725900000|2020-04-01 07:25:00|2329.21|2329.21|2323.64|2323.64|2332.04|2332.04|2319.54|2319.54|0
1585726200000|2020-04-01 07:30:00|2323.7|2323.7|2313.97|2313.97|2323.82|2323.82|2313.53|2313.53|0
1585726500000|2020-04-01 07:35:00|2314.07|2314.07|2319.67|2319.67|2322.02|2322.02|2311.74|2311.74|0
1585726800000|2020-04-01 07:40:00|2319.8|2319.8|2323.68|2323.68|2326.23|2326.23|2319.8|2319.8|0
1585727100000|2020-04-01 07:45:00|2324.47|2324.47|2321.97|2321.97|2325.44|2325.44|2320.58|2320.58|0
1585727400000|2020-04-01 07:50:00|2321.92|2321.92|2329.23|2329.23|2329.79|2329.79|2320.49|2320.49|0
1585727700000|2020-04-01 07:55:00|2328.99|2328.99|2323.56|2323.56|2328.99|2328.99|2323.56|2323.56|0
1585728000000|2020-04-01 08:00:00|2323.59|2323.59|2323.15|2323.15|2324.33|2324.33|2319.98|2319.98|0
1585728300000|2020-04-01 08:05:00|2322.88|2322.88|2325.1|2325.1|2330.05|2330.05|2321.48|2321.48|0
1585728600000|2020-04-01 08:10:00|2325.43|2325.43|2329.35|2329.35|2330.38|2330.38|2325.07|2325.07|0
1585728900000|2020-04-01 08:15:00|2329.21|2329.21|2326.48|2326.48|2329.21|2329.21|2323.4|2323.4|0
1585729200000|2020-04-01 08:20:00|2326.54|2326.54|2326.35|2326.35|2326.54|2326.54|2321.35|2321.35|0
1585729500000|2020-04-01 08:25:00|2326.47|2326.47|2325.29|2325.29|2327.24|2327.24|2324.02|2324.02|0
1585729800000|2020-04-01 08:30:00|2324.98|2324.98|2329.52|2329.52|2330.41|2330.41|2324.76|2324.76|0
1585730100000|2020-04-01 08:35:00|2329.26|2329.26|2320.88|2320.88|2330.38|2330.38|2320.73|2320.73|0
1585730400000|2020-04-01 08:40:00|2320.74|2320.74|2320.31|2320.31|2320.88|2320.88|2317.35|2317.35|0
1585730700000|2020-04-01 08:45:00|2320.22|2320.22|2323.48|2323.48|2323.92|2323.92|2320.05|2320.05|0
1585731000000|2020-04-01 08:50:00|2323.44|2323.44|2323.04|2323.04|2323.93|2323.93|2319.76|2319.76|0
1585731300000|2020-04-01 08:55:00|2323.15|2323.15|2324.96|2324.96|2324.96|2324.96|2321.43|2321.43|0
1585731600000|2020-04-01 09:00:00|2325.36|2325.36|2326.6|2326.6|2326.69|2326.69|2325.16|2325.16|0
1585731900000|2020-04-01 09:05:00|2326.47|2326.47|2328.94|2328.94|2329.87|2329.87|2326.29|2326.29|0
1585732200000|2020-04-01 09:10:00|2329.34|2329.34|2328.16|2328.16|2331.33|2331.33|2328.1|2328.1|0
1585732500000|2020-04-01 09:15:00|2328.22|2328.22|2319.29|2319.29|2328.22|2328.22|2319.29|2319.29|0
1585732800000|2020-04-01 09:20:00|2319.38|2319.38|2321.66|2321.66|2321.87|2321.87|2318.13|2318.13|0
1585733100000|2020-04-01 09:25:00|2321.63|2321.63|2323.03|2323.03|2323.03|2323.03|2321.16|2321.16|0
1585733400000|2020-04-01 09:30:00|2323.12|2323.12|2320.81|2320.81|2323.61|2323.61|2318.85|2318.85|0
1585733700000|2020-04-01 09:35:00|2320.9|2320.9|2317.49|2317.49|2320.9|2320.9|2317.49|2317.49|0
1585734000000|2020-04-01 09:40:00|2317.54|2317.54|2319.29|2319.29|2319.55|2319.55|2317.31|2317.31|0
1585734300000|2020-04-01 09:45:00|2319.35|2319.35|2323.62|2323.62|2323.62|2323.62|2318.82|2318.82|0
1585734600000|2020-04-01 09:50:00|2323.92|2323.92|2328.54|2328.54|2328.54|2328.54|2323.66|2323.66|0
1585734900000|2020-04-01 09:55:00|2328.51|2328.51|2328.47|2328.47|2329.99|2329.99|2327.61|2327.61|0
1585735200000|2020-04-01 10:00:00|2328.61|2328.61|2327.24|2327.24|2329.2|2329.2|2327.24|2327.24|0
1585735500000|2020-04-01 10:05:00|2327.36|2327.36|2324.15|2324.15|2329.19|2329.19|2324.15|2324.15|0
1585735800000|2020-04-01 10:10:00|2324.28|2324.28|2320.81|2320.81|2324.41|2324.41|2320.81|2320.81|0
1585736100000|2020-04-01 10:15:00|2320.69|2320.69|2320.03|2320.03|2320.69|2320.69|2319.3|2319.3|0
1585736400000|2020-04-01 10:20:00|2319.95|2319.95|2313.89|2313.89|2320.03|2320.03|2313.71|2313.71|0
1585736700000|2020-04-01 10:25:00|2313.62|2313.62|2312.4|2312.4|2315|2315|2312.4|2312.4|0
1585737000000|2020-04-01 10:30:00|2312.34|2312.34|2309.01|2309.01|2312.88|2312.88|2308.38|2308.38|0
1585737300000|2020-04-01 10:35:00|2309.1|2309.1|2310.92|2310.92|2313.24|2313.24|2308.68|2308.68|0
1585737600000|2020-04-01 10:40:00|2310.87|2310.87|2303.78|2303.78|2310.87|2310.87|2303.78|2303.78|0
1585737900000|2020-04-01 10:45:00|2303.7|2303.7|2304.89|2304.89|2305.8|2305.8|2302.12|2302.12|0
1585738200000|2020-04-01 10:50:00|2304.46|2304.46|2306.13|2306.13|2306.6|2306.6|2304.46|2304.46|0
1585738500000|2020-04-01 10:55:00|2305.81|2305.81|2318.21|2318.21|2318.4|2318.4|2305.26|2305.26|0
1585738800000|2020-04-01 11:00:00|2318.58|2318.58|2315.49|2315.49|2320.39|2320.39|2310.43|2310.43|0
1585739100000|2020-04-01 11:05:00|2315.53|2315.53|2314.25|2314.25|2317.19|2317.19|2314.14|2314.14|0
1585739400000|2020-04-01 11:10:00|2314.35|2314.35|2315.22|2315.22|2315.62|2315.62|2313.39|2313.39|0
1585739700000|2020-04-01 11:15:00|2315.34|2315.34|2315.84|2315.84|2316.1|2316.1|2314.14|2314.14|0
1585740000000|2020-04-01 11:20:00|2315.19|2315.19|2313.78|2313.78|2315.19|2315.19|2310.97|2310.97|0
1585740300000|2020-04-01 11:25:00|2313.69|2313.69|2315.32|2315.32|2315.32|2315.32|2311.71|2311.71|0
1585740600000|2020-04-01 11:30:00|2315.41|2315.41|2318.59|2318.59|2320|2320|2314.79|2314.79|0
1585740900000|2020-04-01 11:35:00|2318.67|2318.67|2318.98|2318.98|2319.52|2319.52|2316.97|2316.97|0
1585741200000|2020-04-01 11:40:00|2318.89|2318.89|2316.17|2316.17|2319.15|2319.15|2316.07|2316.07|0
1585741500000|2020-04-01 11:45:00|2316.05|2316.05|2311.64|2311.64|2316.05|2316.05|2311.55|2311.55|0
1585741800000|2020-04-01 11:50:00|2311.5|2311.5|2306.47|2306.47|2311.62|2311.62|2306.38|2306.38|0
1585742100000|2020-04-01 11:55:00|2306.54|2306.54|2302.69|2302.69|2307.51|2307.51|2302.45|2302.45|0
1585742400000|2020-04-01 12:00:00|2302.87|2302.87|2299.4|2299.4|2303.07|2303.07|2298.94|2298.94|0
1585742700000|2020-04-01 12:05:00|2299.38|2299.38|2296.92|2296.92|2299.38|2299.38|2295.74|2295.74|0
1585743000000|2020-04-01 12:10:00|2296.74|2296.74|2293.01|2293.01|2297.35|2297.35|2292.88|2292.88|0
1585743300000|2020-04-01 12:15:00|2293.13|2293.13|2298.07|2298.07|2298.13|2298.13|2293.13|2293.13|0
1585743600000|2020-04-01 12:20:00|2298.21|2298.21|2298.03|2298.03|2299.67|2299.67|2296.99|2296.99|0
1585743900000|2020-04-01 12:25:00|2298.23|2298.23|2308.12|2308.12|2308.23|2308.23|2298.23|2298.23|0
1585744200000|2020-04-01 12:30:00|2308.09|2308.09|2312.99|2312.99|2313.16|2313.16|2307.52|2307.52|0
1585744500000|2020-04-01 12:35:00|2313.08|2313.08|2314.5|2314.5|2314.96|2314.96|2312.11|2312.11|0
1585744800000|2020-04-01 12:40:00|2314.55|2314.55|2315.22|2315.22|2315.53|2315.53|2314.05|2314.05|0
1585745100000|2020-04-01 12:45:00|2315.47|2315.47|2317.58|2317.58|2318.56|2318.56|2315.47|2315.47|0
1585745400000|2020-04-01 12:50:00|2317.64|2317.64|2315.37|2315.37|2319.67|2319.67|2315.16|2315.16|0
1585745700000|2020-04-01 12:55:00|2315.33|2315.33|2311.2|2311.2|2315.63|2315.63|2311.15|2311.15|0
1585746000000|2020-04-01 13:00:00|2311.15|2311.15|2312.32|2312.32|2313.61|2313.61|2311.01|2311.01|0
1585746300000|2020-04-01 13:05:00|2312.31|2312.31|2313.44|2313.44|2314.03|2314.03|2311.39|2311.39|0
1585746600000|2020-04-01 13:10:00|2313.38|2313.38|2306.81|2306.81|2313.38|2313.38|2305.72|2305.72|0
1585746900000|2020-04-01 13:15:00|2306.95|2306.95|2305.65|2305.65|2308.71|2308.71|2305.53|2305.53|0
1585747200000|2020-04-01 13:20:00|2305.76|2305.76|2305.09|2305.09|2306.68|2306.68|2304.32|2304.32|0
1585747500000|2020-04-01 13:25:00|2304.92|2304.92|2306.8|2306.8|2306.8|2306.8|2300.57|2300.57|0
1585747800000|2020-04-01 13:30:00|2306.82|2306.82|2309.3|2309.3|2311.7|2311.7|2306.78|2306.78|0
1585748100000|2020-04-01 13:35:00|2309.47|2309.47|2313.35|2313.35|2316.19|2316.19|2308.82|2308.82|0
1585748400000|2020-04-01 13:40:00|2313.75|2313.75|2315.57|2315.57|2318.75|2318.75|2312.29|2312.29|0
1585748700000|2020-04-01 13:45:00|2316.1|2316.1|2313.43|2313.43|2316.93|2316.93|2313.12|2313.12|0
1585749000000|2020-04-01 13:50:00|2312.93|2312.93|2305.39|2305.39|2312.93|2312.93|2305.24|2305.24|0
1585749300000|2020-04-01 13:55:00|2305.45|2305.45|2305.61|2305.61|2305.65|2305.65|2299.26|2299.26|0
1585749600000|2020-04-01 14:00:00|2305.66|2305.66|2300.51|2300.51|2306.57|2306.57|2300.09|2300.09|0
1585749900000|2020-04-01 14:05:00|2300.23|2300.23|2304.72|2304.72|2305.2|2305.2|2298.18|2298.18|0
1585750200000|2020-04-01 14:10:00|2304.9|2304.9|2297.18|2297.18|2305.73|2305.73|2297.18|2297.18|0
1585750500000|2020-04-01 14:15:00|2297.62|2297.62|2297.92|2297.92|2300.86|2300.86|2297.53|2297.53|0
1585750800000|2020-04-01 14:20:00|2297.88|2297.88|2297.86|2297.86|2298.12|2298.12|2295.79|2295.79|0
1585751100000|2020-04-01 14:25:00|2297.84|2297.84|2299.24|2299.24|2300.15|2300.15|2297.84|2297.84|0
1585751400000|2020-04-01 14:30:00|2299.37|2299.37|2301.77|2301.77|2302.42|2302.42|2298.88|2298.88|0
1585751700000|2020-04-01 14:35:00|2301.92|2301.92|2300.93|2300.93|2302.64|2302.64|2300.93|2300.93|0
1585752000000|2020-04-01 14:40:00|2301.06|2301.06|2299.85|2299.85|2303.49|2303.49|2299.65|2299.65|0
1585752300000|2020-04-01 14:45:00|2299.94|2299.94|2300.06|2300.06|2302.03|2302.03|2299.42|2299.42|0
1585752600000|2020-04-01 14:50:00|2299.93|2299.93|2291.93|2291.93|2299.93|2299.93|2291.93|2291.93|0
1585752900000|2020-04-01 14:55:00|2291.72|2291.72|2287.61|2287.61|2291.72|2291.72|2287.23|2287.23|0
1585753200000|2020-04-01 15:00:00|2287.58|2287.58|2286.94|2286.94|2288.44|2288.44|2282.14|2282.14|0
1585753500000|2020-04-01 15:05:00|2286.88|2286.88|2293.99|2293.99|2294.38|2294.38|2285.62|2285.62|0
1585753800000|2020-04-01 15:10:00|2294.1|2294.1|2295.27|2295.27|2296.17|2296.17|2292.58|2292.58|0
1585754100000|2020-04-01 15:15:00|2295.44|2295.44|2295.05|2295.05|2296.56|2296.56|2292.88|2292.88|0
1585754400000|2020-04-01 15:20:00|2294.96|2294.96|2289.29|2289.29|2295.42|2295.42|2289.26|2289.26|0
1585754700000|2020-04-01 15:25:00|2289.26|2289.26|2281.61|2281.61|2291.4|2291.4|2280.46|2280.46|0
1585811700000|2020-04-02 07:15:00|2335.14|2335.14|2328.41|2328.41|2335.14|2335.14|2324.42|2324.42|0
1585812000000|2020-04-02 07:20:00|2328.81|2328.81|2323.82|2323.82|2331.42|2331.42|2319.04|2319.04|0
1585812300000|2020-04-02 07:25:00|2323.29|2323.29|2316.59|2316.59|2324.25|2324.25|2315.04|2315.04|0
1585812600000|2020-04-02 07:30:00|2316.14|2316.14|2298.36|2298.36|2318.45|2318.45|2298.36|2298.36|0
1585812900000|2020-04-02 07:35:00|2298.1|2298.1|2296.23|2296.23|2298.54|2298.54|2291.98|2291.98|0
1585813200000|2020-04-02 07:40:00|2296.5|2296.5|2296.98|2296.98|2300.7|2300.7|2296.39|2296.39|0
1585813500000|2020-04-02 07:45:00|2297.38|2297.38|2293.04|2293.04|2298.1|2298.1|2290.7|2290.7|0
1585813800000|2020-04-02 07:50:00|2292.78|2292.78|2303.66|2303.66|2303.88|2303.88|2291.4|2291.4|0
1585814100000|2020-04-02 07:55:00|2303.72|2303.72|2304.1|2304.1|2307.31|2307.31|2301|2301|0
1585814400000|2020-04-02 08:00:00|2303.79|2303.79|2305.06|2305.06|2307.42|2307.42|2303.07|2303.07|0
1585814700000|2020-04-02 08:05:00|2304.89|2304.89|2304.16|2304.16|2304.98|2304.98|2299.85|2299.85|0
1585815000000|2020-04-02 08:10:00|2304.33|2304.33|2301.58|2301.58|2305.65|2305.65|2301.26|2301.26|0
1585815300000|2020-04-02 08:15:00|2301.68|2301.68|2304.15|2304.15|2304.15|2304.15|2299.29|2299.29|0
1585815600000|2020-04-02 08:20:00|2305.75|2305.75|2304.48|2304.48|2309.96|2309.96|2304.45|2304.45|0
1585815900000|2020-04-02 08:25:00|2304.74|2304.74|2302.36|2302.36|2305.42|2305.42|2299.42|2299.42|0
1585816200000|2020-04-02 08:30:00|2302.24|2302.24|2304.39|2304.39|2305.03|2305.03|2301.85|2301.85|0
1585816500000|2020-04-02 08:35:00|2304.28|2304.28|2307.15|2307.15|2309.21|2309.21|2303.55|2303.55|0
1585816800000|2020-04-02 08:40:00|2307.02|2307.02|2309.91|2309.91|2309.91|2309.91|2305.06|2305.06|0
1585817100000|2020-04-02 08:45:00|2310.08|2310.08|2312.83|2312.83|2313.49|2313.49|2308.63|2308.63|0
1585817400000|2020-04-02 08:50:00|2312.89|2312.89|2314.01|2314.01|2314.71|2314.71|2312.81|2312.81|0
1585817700000|2020-04-02 08:55:00|2314.12|2314.12|2313.99|2313.99|2314.74|2314.74|2312.08|2312.08|0
1585818000000|2020-04-02 09:00:00|2314.08|2314.08|2314.31|2314.31|2315.44|2315.44|2313.27|2313.27|0
1585818300000|2020-04-02 09:05:00|2314.48|2314.48|2314.13|2314.13|2314.54|2314.54|2312.75|2312.75|0
1585818600000|2020-04-02 09:10:00|2314.04|2314.04|2317.75|2317.75|2318.04|2318.04|2313.17|2313.17|0
1585818900000|2020-04-02 09:15:00|2317.46|2317.46|2321.36|2321.36|2321.36|2321.36|2317.11|2317.11|0
1585819200000|2020-04-02 09:20:00|2321.44|2321.44|2316.92|2316.92|2321.44|2321.44|2316.92|2316.92|0
1585819500000|2020-04-02 09:25:00|2316.68|2316.68|2315.63|2315.63|2317.77|2317.77|2315.13|2315.13|0
1585819800000|2020-04-02 09:30:00|2315.74|2315.74|2311.72|2311.72|2315.9|2315.9|2311.72|2311.72|0
1585820100000|2020-04-02 09:35:00|2310.79|2310.79|2305.25|2305.25|2310.99|2310.99|2305.1|2305.1|0
1585820400000|2020-04-02 09:40:00|2305.3|2305.3|2302.45|2302.45|2305.75|2305.75|2300.52|2300.52|0
1585820700000|2020-04-02 09:45:00|2302.55|2302.55|2305.54|2305.54|2305.95|2305.95|2302.55|2302.55|0
1585821000000|2020-04-02 09:50:00|2305.66|2305.66|2306.8|2306.8|2306.8|2306.8|2302.81|2302.81|0
1585821300000|2020-04-02 09:55:00|2306.86|2306.86|2298.69|2298.69|2307.43|2307.43|2298.69|2298.69|0
1585821600000|2020-04-02 10:00:00|2298.74|2298.74|2295.85|2295.85|2299.08|2299.08|2295.85|2295.85|0
1585821900000|2020-04-02 10:05:00|2295.62|2295.62|2298.65|2298.65|2299.31|2299.31|2294.94|2294.94|0
1585822200000|2020-04-02 10:10:00|2298.74|2298.74|2298.89|2298.89|2300.24|2300.24|2298.74|2298.74|0
1585822500000|2020-04-02 10:15:00|2299.01|2299.01|2299.09|2299.09|2299.72|2299.72|2297.95|2297.95|0
1585822800000|2020-04-02 10:20:00|2299.03|2299.03|2298.93|2298.93|2300.25|2300.25|2298.49|2298.49|0
1585823100000|2020-04-02 10:25:00|2299.02|2299.02|2298.42|2298.42|2300.79|2300.79|2298.28|2298.28|0
1585823400000|2020-04-02 10:30:00|2298.82|2298.82|2296.55|2296.55|2299.3|2299.3|2296.32|2296.32|0
1585823700000|2020-04-02 10:35:00|2296.45|2296.45|2301.34|2301.34|2301.48|2301.48|2296.45|2296.45|0
1585824000000|2020-04-02 10:40:00|2301.21|2301.21|2303.15|2303.15|2304.52|2304.52|2300.7|2300.7|0
1585824300000|2020-04-02 10:45:00|2302.92|2302.92|2305.25|2305.25|2305.25|2305.25|2302.23|2302.23|0
1585824600000|2020-04-02 10:50:00|2305.34|2305.34|2306.72|2306.72|2307.98|2307.98|2305.34|2305.34|0
1585824900000|2020-04-02 10:55:00|2306.56|2306.56|2309.83|2309.83|2309.83|2309.83|2305.47|2305.47|0
1585825200000|2020-04-02 11:00:00|2310.04|2310.04|2307.75|2307.75|2312.88|2312.88|2305.83|2305.83|0
1585825500000|2020-04-02 11:05:00|2307.4|2307.4|2306.7|2306.7|2308.58|2308.58|2306.3|2306.3|0
1585825800000|2020-04-02 11:10:00|2306.76|2306.76|2306.01|2306.01|2308.18|2308.18|2304.66|2304.66|0
1585826100000|2020-04-02 11:15:00|2306.04|2306.04|2308.56|2308.56|2308.56|2308.56|2306.04|2306.04|0
1585826400000|2020-04-02 11:20:00|2308.65|2308.65|2307.76|2307.76|2309.1|2309.1|2307.55|2307.55|0
1585826700000|2020-04-02 11:25:00|2307.8|2307.8|2306.96|2306.96|2308.07|2308.07|2305.64|2305.64|0
1585827000000|2020-04-02 11:30:00|2306.47|2306.47|2308.04|2308.04|2308.34|2308.34|2304.34|2304.34|0
1585827300000|2020-04-02 11:35:00|2308.13|2308.13|2314.35|2314.35|2314.91|2314.91|2308.13|2308.13|0
1585827600000|2020-04-02 11:40:00|2314.43|2314.43|2315.79|2315.79|2316.51|2316.51|2313.37|2313.37|0
1585827900000|2020-04-02 11:45:00|2316.16|2316.16|2315.07|2315.07|2316.91|2316.91|2314.86|2314.86|0
1585828200000|2020-04-02 11:50:00|2314.97|2314.97|2312.51|2312.51|2316.28|2316.28|2312.51|2312.51|0
1585828500000|2020-04-02 11:55:00|2312.37|2312.37|2307.93|2307.93|2312.37|2312.37|2307.93|2307.93|0
1585828800000|2020-04-02 12:00:00|2308.08|2308.08|2308.82|2308.82|2309.13|2309.13|2305.61|2305.61|0
1585829100000|2020-04-02 12:05:00|2308.99|2308.99|2308.95|2308.95|2309.25|2309.25|2308.33|2308.33|0
1585829400000|2020-04-02 12:10:00|2308.84|2308.84|2309.89|2309.89|2310.1|2310.1|2308.18|2308.18|0
1585829700000|2020-04-02 12:15:00|2310.01|2310.01|2310.73|2310.73|2311.07|2311.07|2309.18|2309.18|0
1585830000000|2020-04-02 12:20:00|2310.77|2310.77|2306.27|2306.27|2311.33|2311.33|2306.18|2306.18|0
1585830300000|2020-04-02 12:25:00|2306.33|2306.33|2306.33|2306.33|2306.46|2306.46|2303.37|2303.37|0
1585830600000|2020-04-02 12:30:00|2306.25|2306.25|2299.82|2299.82|2306.28|2306.28|2299.82|2299.82|0
1585830900000|2020-04-02 12:35:00|2300.22|2300.22|2298.98|2298.98|2300.44|2300.44|2295.57|2295.57|0
1585831200000|2020-04-02 12:40:00|2298.95|2298.95|2302.08|2302.08|2302.08|2302.08|2298.25|2298.25|0
1585831500000|2020-04-02 12:45:00|2302.34|2302.34|2306.93|2306.93|2306.93|2306.93|2302.34|2302.34|0
1585831800000|2020-04-02 12:50:00|2306.81|2306.81|2309.04|2309.04|2311.05|2311.05|2306.69|2306.69|0
1585832100000|2020-04-02 12:55:00|2309.09|2309.09|2315.85|2315.85|2316.98|2316.98|2309.09|2309.09|0
1585832400000|2020-04-02 13:00:00|2315.55|2315.55|2317.82|2317.82|2318.78|2318.78|2315.31|2315.31|0
1585832700000|2020-04-02 13:05:00|2317.56|2317.56|2314.18|2314.18|2319.35|2319.35|2313.99|2313.99|0
1585833000000|2020-04-02 13:10:00|2314.23|2314.23|2310.07|2310.07|2315.39|2315.39|2308.83|2308.83|0
1585833300000|2020-04-02 13:15:00|2310.17|2310.17|2309.42|2309.42|2312.2|2312.2|2308.65|2308.65|0
1585833600000|2020-04-02 13:20:00|2309.32|2309.32|2308.95|2308.95|2311.48|2311.48|2308.6|2308.6|0
1585833900000|2020-04-02 13:25:00|2308.89|2308.89|2304|2304|2308.89|2308.89|2302.74|2302.74|0
1585834200000|2020-04-02 13:30:00|2303.9|2303.9|2306.67|2306.67|2308.28|2308.28|2302.89|2302.89|0
1585834500000|2020-04-02 13:35:00|2306.6|2306.6|2307.82|2307.82|2308.44|2308.44|2305.64|2305.64|0
1585834800000|2020-04-02 13:40:00|2307.95|2307.95|2309.2|2309.2|2309.44|2309.44|2306.83|2306.83|0
1585835100000|2020-04-02 13:45:00|2309.38|2309.38|2308.35|2308.35|2311.1|2311.1|2307.47|2307.47|0
1585835400000|2020-04-02 13:50:00|2308.43|2308.43|2308.4|2308.4|2309.9|2309.9|2307.13|2307.13|0
1585835700000|2020-04-02 13:55:00|2308.28|2308.28|2308.21|2308.21|2310.76|2310.76|2307.99|2307.99|0
1585836000000|2020-04-02 14:00:00|2308.65|2308.65|2310.9|2310.9|2312.36|2312.36|2308.65|2308.65|0
1585836300000|2020-04-02 14:05:00|2311.03|2311.03|2312.74|2312.74|2313.05|2313.05|2306.37|2306.37|0
1585836600000|2020-04-02 14:10:00|2312.87|2312.87|2312.73|2312.73|2314.97|2314.97|2310.78|2310.78|0
1585836900000|2020-04-02 14:15:00|2312.76|2312.76|2307.05|2307.05|2313.27|2313.27|2305.82|2305.82|0
1585837200000|2020-04-02 14:20:00|2306.99|2306.99|2307.46|2307.46|2307.79|2307.79|2306.16|2306.16|0
1585837500000|2020-04-02 14:25:00|2307.37|2307.37|2309.66|2309.66|2309.77|2309.77|2306.32|2306.32|0
1585837800000|2020-04-02 14:30:00|2309.74|2309.74|2313.92|2313.92|2315.15|2315.15|2309.57|2309.57|0
1585838100000|2020-04-02 14:35:00|2314.03|2314.03|2320.64|2320.64|2321.78|2321.78|2314.03|2314.03|0
1585838400000|2020-04-02 14:40:00|2320.51|2320.51|2314.98|2314.98|2320.55|2320.55|2313.68|2313.68|0
1585838700000|2020-04-02 14:45:00|2315.24|2315.24|2308.06|2308.06|2316.1|2316.1|2307.89|2307.89|0
1585839000000|2020-04-02 14:50:00|2307.94|2307.94|2302.25|2302.25|2308.53|2308.53|2301.53|2301.53|0
1585839300000|2020-04-02 14:55:00|2302.35|2302.35|2302.72|2302.72|2305.24|2305.24|2302.35|2302.35|0
1585839600000|2020-04-02 15:00:00|2302.86|2302.86|2296.66|2296.66|2303.42|2303.42|2296.05|2296.05|0
1585839900000|2020-04-02 15:05:00|2296.75|2296.75|2291.38|2291.38|2297.27|2297.27|2291.14|2291.14|0
1585840200000|2020-04-02 15:10:00|2291.35|2291.35|2291.35|2291.35|2292.32|2292.32|2289.66|2289.66|0
1585840500000|2020-04-02 15:15:00|2291.27|2291.27|2290.52|2290.52|2292.88|2292.88|2289.33|2289.33|0
1585840800000|2020-04-02 15:20:00|2290.78|2290.78|2286.38|2286.38|2291.3|2291.3|2285.56|2285.56|0
1585841100000|2020-04-02 15:25:00|2286.51|2286.51|2291.86|2291.86|2291.86|2291.86|2283.21|2283.21|0
1585898100000|2020-04-03 07:15:00|2277.82|2277.82|2272.4|2272.4|2277.82|2277.82|2270.84|2270.84|0
1585898400000|2020-04-03 07:20:00|2272.32|2272.32|2271.75|2271.75|2273.56|2273.56|2266.98|2266.98|0
1585898700000|2020-04-03 07:25:00|2272.6|2272.6|2282.17|2282.17|2283.77|2283.77|2272.6|2272.6|0
1585899000000|2020-04-03 07:30:00|2282.43|2282.43|2280.9|2280.9|2282.51|2282.51|2278.28|2278.28|0
1585899300000|2020-04-03 07:35:00|2281.04|2281.04|2284.98|2284.98|2286.42|2286.42|2280.98|2280.98|0
1585899600000|2020-04-03 07:40:00|2284.58|2284.58|2290.04|2290.04|2291.1|2291.1|2283.68|2283.68|0
1585899900000|2020-04-03 07:45:00|2290.15|2290.15|2287.93|2287.93|2290.95|2290.95|2287.59|2287.59|0
1585900200000|2020-04-03 07:50:00|2287.8|2287.8|2286.45|2286.45|2290.22|2290.22|2286.11|2286.11|0
1585900500000|2020-04-03 07:55:00|2285.64|2285.64|2283.57|2283.57|2286.09|2286.09|2282.14|2282.14|0
1585900800000|2020-04-03 08:00:00|2282.77|2282.77|2279.86|2279.86|2285.5|2285.5|2279.32|2279.32|0
1585901100000|2020-04-03 08:05:00|2280.39|2280.39|2279.52|2279.52|2282.07|2282.07|2276.65|2276.65|0
1585901400000|2020-04-03 08:10:00|2278.99|2278.99|2274.77|2274.77|2278.99|2278.99|2274.68|2274.68|0
1585901700000|2020-04-03 08:15:00|2274.5|2274.5|2272.67|2272.67|2274.5|2274.5|2271|2271|0
1585902000000|2020-04-03 08:20:00|2272.18|2272.18|2265.9|2265.9|2272.18|2272.18|2265.14|2265.14|0
1585902300000|2020-04-03 08:25:00|2265.77|2265.77|2269.54|2269.54|2270.68|2270.68|2265.58|2265.58|0
1585902600000|2020-04-03 08:30:00|2269.36|2269.36|2265.63|2265.63|2269.62|2269.62|2265.24|2265.24|0
1585902900000|2020-04-03 08:35:00|2265.4|2265.4|2264.19|2264.19|2265.91|2265.91|2262.89|2262.89|0
1585903200000|2020-04-03 08:40:00|2264.02|2264.02|2265.41|2265.41|2268.44|2268.44|2262.53|2262.53|0
1585903500000|2020-04-03 08:45:00|2265.01|2265.01|2259.46|2259.46|2265.01|2265.01|2259.28|2259.28|0
1585903800000|2020-04-03 08:50:00|2259.29|2259.29|2252.15|2252.15|2259.35|2259.35|2250.26|2250.26|0
1585904100000|2020-04-03 08:55:00|2251.9|2251.9|2252.68|2252.68|2254.63|2254.63|2251.9|2251.9|0
1585904400000|2020-04-03 09:00:00|2253.03|2253.03|2254.95|2254.95|2258.39|2258.39|2253.03|2253.03|0
1585904700000|2020-04-03 09:05:00|2255.09|2255.09|2254.47|2254.47|2255.86|2255.86|2253.92|2253.92|0
1585905000000|2020-04-03 09:10:00|2254.73|2254.73|2259.97|2259.97|2259.97|2259.97|2254.52|2254.52|0
1585905300000|2020-04-03 09:15:00|2259.81|2259.81|2258.86|2258.86|2260.33|2260.33|2258.62|2258.62|0
1585905600000|2020-04-03 09:20:00|2258.89|2258.89|2254.54|2254.54|2258.89|2258.89|2254.38|2254.38|0
1585905900000|2020-04-03 09:25:00|2254.68|2254.68|2252.01|2252.01|2256.76|2256.76|2252.01|2252.01|0
1585906200000|2020-04-03 09:30:00|2251.96|2251.96|2245.31|2245.31|2252.53|2252.53|2245.31|2245.31|0
1585906500000|2020-04-03 09:35:00|2245.2|2245.2|2239.65|2239.65|2246.26|2246.26|2239.65|2239.65|0
1585906800000|2020-04-03 09:40:00|2239.54|2239.54|2230.93|2230.93|2239.54|2239.54|2230.81|2230.81|0
1585907100000|2020-04-03 09:45:00|2230.87|2230.87|2230.87|2230.87|2231.35|2231.35|2228.73|2228.73|0
1585907400000|2020-04-03 09:50:00|2229.93|2229.93|2231.3|2231.3|2231.56|2231.56|2228.78|2228.78|0
1585907700000|2020-04-03 09:55:00|2231.25|2231.25|2233.8|2233.8|2234.88|2234.88|2231.09|2231.09|0
1585908000000|2020-04-03 10:00:00|2233.94|2233.94|2232.84|2232.84|2236.62|2236.62|2232.84|2232.84|0
1585908300000|2020-04-03 10:05:00|2232.78|2232.78|2230.29|2230.29|2232.84|2232.84|2230.29|2230.29|0
1585908600000|2020-04-03 10:10:00|2230.38|2230.38|2227.27|2227.27|2230.38|2230.38|2227|2227|0
1585908900000|2020-04-03 10:15:00|2227.04|2227.04|2228.4|2228.4|2229.51|2229.51|2226.77|2226.77|0
1585909200000|2020-04-03 10:20:00|2228.39|2228.39|2229.8|2229.8|2229.8|2229.8|2228.12|2228.12|0
1585909500000|2020-04-03 10:25:00|2229.94|2229.94|2230.74|2230.74|2232.03|2232.03|2229.76|2229.76|0
1585909800000|2020-04-03 10:30:00|2230.65|2230.65|2235.04|2235.04|2235.04|2235.04|2230.24|2230.24|0
1585910100000|2020-04-03 10:35:00|2234.53|2234.53|2234.42|2234.42|2236.02|2236.02|2234.24|2234.24|0
1585910400000|2020-04-03 10:40:00|2234.8|2234.8|2237.62|2237.62|2239.37|2239.37|2234.8|2234.8|0
1585910700000|2020-04-03 10:45:00|2237.87|2237.87|2241.1|2241.1|2241.54|2241.54|2237.87|2237.87|0
1585911000000|2020-04-03 10:50:00|2241.11|2241.11|2242.11|2242.11|2243.51|2243.51|2240.77|2240.77|0
1585911300000|2020-04-03 10:55:00|2242.14|2242.14|2244.44|2244.44|2244.44|2244.44|2241.46|2241.46|0
1585911600000|2020-04-03 11:00:00|2245.05|2245.05|2242.13|2242.13|2246.84|2246.84|2241.34|2241.34|0
1585911900000|2020-04-03 11:05:00|2242.21|2242.21|2240.32|2240.32|2242.83|2242.83|2239.44|2239.44|0
1585912200000|2020-04-03 11:10:00|2240.44|2240.44|2243.95|2243.95|2244.69|2244.69|2240.44|2240.44|0
1585912500000|2020-04-03 11:15:00|2244.21|2244.21|2235.65|2235.65|2244.46|2244.46|2235.65|2235.65|0
1585912800000|2020-04-03 11:20:00|2235.48|2235.48|2232.26|2232.26|2235.56|2235.56|2232.15|2232.15|0
1585913100000|2020-04-03 11:25:00|2232.61|2232.61|2231.76|2231.76|2232.61|2232.61|2228.82|2228.82|0
1585913400000|2020-04-03 11:30:00|2231.82|2231.82|2232.92|2232.92|2234.33|2234.33|2231.17|2231.17|0
1585913700000|2020-04-03 11:35:00|2232.79|2232.79|2232.67|2232.67|2232.83|2232.83|2231.44|2231.44|0
1585914000000|2020-04-03 11:40:00|2232.84|2232.84|2234.51|2234.51|2234.58|2234.58|2232|2232|0
1585914300000|2020-04-03 11:45:00|2234.65|2234.65|2239.41|2239.41|2240.07|2240.07|2234.47|2234.47|0
1585914600000|2020-04-03 11:50:00|2239.5|2239.5|2241.03|2241.03|2241.71|2241.71|2239.41|2239.41|0
1585914900000|2020-04-03 11:55:00|2241.08|2241.08|2245.28|2245.28|2247.2|2247.2|2239.6|2239.6|0
1585915200000|2020-04-03 12:00:00|2245.19|2245.19|2244.58|2244.58|2245.63|2245.63|2243.8|2243.8|0
1585915500000|2020-04-03 12:05:00|2244.24|2244.24|2238.93|2238.93|2244.24|2244.24|2238.42|2238.42|0
1585915800000|2020-04-03 12:10:00|2239.18|2239.18|2236.52|2236.52|2239.76|2239.76|2235.57|2235.57|0
1585916100000|2020-04-03 12:15:00|2236.47|2236.47|2233.04|2233.04|2236.65|2236.65|2233.04|2233.04|0
1585916400000|2020-04-03 12:20:00|2232.92|2232.92|2234.04|2234.04|2234.31|2234.31|2232.33|2232.33|0
1585916700000|2020-04-03 12:25:00|2233.98|2233.98|2234.82|2234.82|2236.31|2236.31|2233.78|2233.78|0
1585917000000|2020-04-03 12:30:00|2234.72|2234.72|2238.3|2238.3|2240.37|2240.37|2233.8|2233.8|0
1585917300000|2020-04-03 12:35:00|2238.42|2238.42|2238.53|2238.53|2239.18|2239.18|2236.66|2236.66|0
1585917600000|2020-04-03 12:40:00|2238.13|2238.13|2237.02|2237.02|2239.86|2239.86|2236.47|2236.47|0
1585917900000|2020-04-03 12:45:00|2236.93|2236.93|2237.36|2237.36|2238.66|2238.66|2236.28|2236.28|0
1585918200000|2020-04-03 12:50:00|2237.18|2237.18|2235.48|2235.48|2237.18|2237.18|2234.54|2234.54|0
1585918500000|2020-04-03 12:55:00|2235.83|2235.83|2238.87|2238.87|2238.87|2238.87|2235.51|2235.51|0
1585918800000|2020-04-03 13:00:00|2238.81|2238.81|2242.7|2242.7|2242.7|2242.7|2238.27|2238.27|0
1585919100000|2020-04-03 13:05:00|2242.95|2242.95|2244.28|2244.28|2244.28|2244.28|2241.91|2241.91|0
1585919400000|2020-04-03 13:10:00|2244.25|2244.25|2244.32|2244.32|2245.82|2245.82|2243.77|2243.77|0
1585919700000|2020-04-03 13:15:00|2244.59|2244.59|2250.6|2250.6|2252.05|2252.05|2244.59|2244.59|0
1585920000000|2020-04-03 13:20:00|2250.87|2250.87|2252.38|2252.38|2253.01|2253.01|2250.38|2250.38|0
1585920300000|2020-04-03 13:25:00|2252.48|2252.48|2249.09|2249.09|2252.86|2252.86|2247.76|2247.76|0
1585920600000|2020-04-03 13:30:00|2249.06|2249.06|2241.24|2241.24|2249.14|2249.14|2241.24|2241.24|0
1585920900000|2020-04-03 13:35:00|2241.33|2241.33|2239.9|2239.9|2241.33|2241.33|2237.86|2237.86|0
1585921200000|2020-04-03 13:40:00|2240.1|2240.1|2244.74|2244.74|2245.6|2245.6|2239.97|2239.97|0
1585921500000|2020-04-03 13:45:00|2244.52|2244.52|2243.65|2243.65|2244.8|2244.8|2242.26|2242.26|0
1585921800000|2020-04-03 13:50:00|2243.78|2243.78|2241.22|2241.22|2243.78|2243.78|2238.96|2238.96|0
1585922100000|2020-04-03 13:55:00|2241.08|2241.08|2239.96|2239.96|2242.23|2242.23|2239.96|2239.96|0
1585922400000|2020-04-03 14:00:00|2240.23|2240.23|2240.62|2240.62|2243.84|2243.84|2240.23|2240.23|0
1585922700000|2020-04-03 14:05:00|2240.53|2240.53|2247.74|2247.74|2248.38|2248.38|2240.53|2240.53|0
1585923000000|2020-04-03 14:10:00|2247.69|2247.69|2248.21|2248.21|2249.49|2249.49|2246.7|2246.7|0
1585923300000|2020-04-03 14:15:00|2248.24|2248.24|2242.57|2242.57|2248.32|2248.32|2242.07|2242.07|0
1585923600000|2020-04-03 14:20:00|2242.52|2242.52|2241.23|2241.23|2243.6|2243.6|2239.89|2239.89|0
1585923900000|2020-04-03 14:25:00|2241.45|2241.45|2237.93|2237.93|2241.96|2241.96|2237.93|2237.93|0
1585924200000|2020-04-03 14:30:00|2238.18|2238.18|2239.11|2239.11|2240.12|2240.12|2237.81|2237.81|0
1585924500000|2020-04-03 14:35:00|2239.2|2239.2|2240.41|2240.41|2241.08|2241.08|2238.62|2238.62|0
1585924800000|2020-04-03 14:40:00|2240.38|2240.38|2240.95|2240.95|2241.02|2241.02|2237.31|2237.31|0
1585925100000|2020-04-03 14:45:00|2240.98|2240.98|2239.62|2239.62|2241.35|2241.35|2238.97|2238.97|0
1585925400000|2020-04-03 14:50:00|2239.6|2239.6|2240.79|2240.79|2242.19|2242.19|2239.57|2239.57|0
1585925700000|2020-04-03 14:55:00|2240.7|2240.7|2237.51|2237.51|2240.79|2240.79|2237.22|2237.22|0
1585926000000|2020-04-03 15:00:00|2237.6|2237.6|2241.67|2241.67|2241.73|2241.73|2237.24|2237.24|0
1585926300000|2020-04-03 15:05:00|2241.61|2241.61|2242.14|2242.14|2244.57|2244.57|2240.34|2240.34|0
1585926600000|2020-04-03 15:10:00|2242.18|2242.18|2243.37|2243.37|2244.41|2244.41|2240.72|2240.72|0
1585926900000|2020-04-03 15:15:00|2243.49|2243.49|2241.33|2241.33|2244.57|2244.57|2241.33|2241.33|0
1585927200000|2020-04-03 15:20:00|2241.41|2241.41|2241.42|2241.42|2242.21|2242.21|2238.76|2238.76|0
1585927500000|2020-04-03 15:25:00|2241.48|2241.48|2243.09|2243.09|2243.63|2243.63|2239.39|2239.39|0
1586157300000|2020-04-06 07:15:00|2331.94|2331.94|2330.63|2330.63|2333.4|2333.4|2328.1|2328.1|0
1586157600000|2020-04-06 07:20:00|2330.34|2330.34|2339.97|2339.97|2340.31|2340.31|2329.72|2329.72|0
1586157900000|2020-04-06 07:25:00|2340.1|2340.1|2347.28|2347.28|2348.22|2348.22|2339.56|2339.56|0
1586158200000|2020-04-06 07:30:00|2346.75|2346.75|2340.71|2340.71|2353.09|2353.09|2340.05|2340.05|0
1586158500000|2020-04-06 07:35:00|2340.43|2340.43|2336.57|2336.57|2342.85|2342.85|2335.54|2335.54|0
1586158800000|2020-04-06 07:40:00|2335.51|2335.51|2321.5|2321.5|2335.7|2335.7|2319.88|2319.88|0
1586159100000|2020-04-06 07:45:00|2321.83|2321.83|2322.82|2322.82|2323.23|2323.23|2321.41|2321.41|0
1586159400000|2020-04-06 07:50:00|2322.88|2322.88|2326.3|2326.3|2326.5|2326.5|2322.45|2322.45|0
1586159700000|2020-04-06 07:55:00|2326.39|2326.39|2324.3|2324.3|2327.36|2327.36|2323.63|2323.63|0
1586160000000|2020-04-06 08:00:00|2324.36|2324.36|2323.6|2323.6|2330.96|2330.96|2323.6|2323.6|0
1586160300000|2020-04-06 08:05:00|2323.31|2323.31|2319.85|2319.85|2323.48|2323.48|2317.69|2317.69|0
1586160600000|2020-04-06 08:10:00|2319.88|2319.88|2313.3|2313.3|2322.74|2322.74|2313.06|2313.06|0
1586160900000|2020-04-06 08:15:00|2313.39|2313.39|2309.54|2309.54|2313.55|2313.55|2307.87|2307.87|0
1586161200000|2020-04-06 08:20:00|2309.4|2309.4|2307.99|2307.99|2309.48|2309.48|2305.73|2305.73|0
1586161500000|2020-04-06 08:25:00|2308.05|2308.05|2310.66|2310.66|2312.48|2312.48|2308.05|2308.05|0
1586161800000|2020-04-06 08:30:00|2310.71|2310.71|2305.85|2305.85|2310.75|2310.75|2305.85|2305.85|0
1586162100000|2020-04-06 08:35:00|2305.95|2305.95|2305.13|2305.13|2306.37|2306.37|2300.93|2300.93|0
1586162400000|2020-04-06 08:40:00|2305.38|2305.38|2311.64|2311.64|2311.64|2311.64|2305.21|2305.21|0
1586162700000|2020-04-06 08:45:00|2311.99|2311.99|2312.49|2312.49|2313.87|2313.87|2310.66|2310.66|0
1586163000000|2020-04-06 08:50:00|2312.58|2312.58|2311.21|2311.21|2314.33|2314.33|2310.81|2310.81|0
1586163300000|2020-04-06 08:55:00|2311.07|2311.07|2308.57|2308.57|2313.04|2313.04|2308.57|2308.57|0
1586163600000|2020-04-06 09:00:00|2308.26|2308.26|2311.39|2311.39|2312.12|2312.12|2308.05|2308.05|0
1586163900000|2020-04-06 09:05:00|2311.28|2311.28|2314.52|2314.52|2315.54|2315.54|2310.67|2310.67|0
1586164200000|2020-04-06 09:10:00|2314.49|2314.49|2313.58|2313.58|2314.49|2314.49|2311.47|2311.47|0
1586164500000|2020-04-06 09:15:00|2313.49|2313.49|2316.74|2316.74|2316.77|2316.77|2313.49|2313.49|0
1586164800000|2020-04-06 09:20:00|2317.1|2317.1|2322.29|2322.29|2322.51|2322.51|2317.09|2317.09|0
1586165100000|2020-04-06 09:25:00|2322.32|2322.32|2317.65|2317.65|2323.33|2323.33|2317.45|2317.45|0
1586165400000|2020-04-06 09:30:00|2317.77|2317.77|2322.73|2322.73|2322.77|2322.77|2317.77|2317.77|0
1586165700000|2020-04-06 09:35:00|2322.9|2322.9|2323.86|2323.86|2324.32|2324.32|2322.54|2322.54|0
1586166000000|2020-04-06 09:40:00|2323.95|2323.95|2328.14|2328.14|2328.14|2328.14|2323.95|2323.95|0
1586166300000|2020-04-06 09:45:00|2328.23|2328.23|2324.74|2324.74|2329.05|2329.05|2324.22|2324.22|0
1586166600000|2020-04-06 09:50:00|2324.82|2324.82|2323.44|2323.44|2325.18|2325.18|2323.38|2323.38|0
1586166900000|2020-04-06 09:55:00|2323.61|2323.61|2321.77|2321.77|2323.61|2323.61|2321.15|2321.15|0
1586167200000|2020-04-06 10:00:00|2321.54|2321.54|2322.64|2322.64|2323.32|2323.32|2321.44|2321.44|0
1586167500000|2020-04-06 10:05:00|2322.76|2322.76|2321.89|2321.89|2323.12|2323.12|2321.33|2321.33|0
1586167800000|2020-04-06 10:10:00|2322|2322|2323.4|2323.4|2323.4|2323.4|2321.22|2321.22|0
1586168100000|2020-04-06 10:15:00|2323.46|2323.46|2327.61|2327.61|2327.86|2327.86|2323.46|2323.46|0
1586168400000|2020-04-06 10:20:00|2327.71|2327.71|2332.01|2332.01|2332.8|2332.8|2325.52|2325.52|0
1586168700000|2020-04-06 10:25:00|2331.92|2331.92|2330.84|2330.84|2331.92|2331.92|2329.09|2329.09|0
1586169000000|2020-04-06 10:30:00|2330.92|2330.92|2329.98|2329.98|2331.01|2331.01|2329.38|2329.38|0
1586169300000|2020-04-06 10:35:00|2330.09|2330.09|2327.73|2327.73|2330.59|2330.59|2327.73|2327.73|0
1586169600000|2020-04-06 10:40:00|2327.68|2327.68|2330.18|2330.18|2330.18|2330.18|2327.2|2327.2|0
1586169900000|2020-04-06 10:45:00|2330.35|2330.35|2330.78|2330.78|2333.63|2333.63|2330.35|2330.35|0
1586170200000|2020-04-06 10:50:00|2330.91|2330.91|2331.71|2331.71|2333.14|2333.14|2330.91|2330.91|0
1586170500000|2020-04-06 10:55:00|2331.65|2331.65|2331.42|2331.42|2332.06|2332.06|2328.78|2328.78|0
1586170800000|2020-04-06 11:00:00|2331.25|2331.25|2334.48|2334.48|2336.52|2336.52|2331.14|2331.14|0
1586171100000|2020-04-06 11:05:00|2334.59|2334.59|2332.11|2332.11|2334.94|2334.94|2330.91|2330.91|0
1586171400000|2020-04-06 11:10:00|2332.17|2332.17|2330.91|2330.91|2332.77|2332.77|2329.46|2329.46|0
1586171700000|2020-04-06 11:15:00|2330.47|2330.47|2327.78|2327.78|2330.82|2330.82|2327.6|2327.6|0
1586172000000|2020-04-06 11:20:00|2327.95|2327.95|2326.95|2326.95|2328.95|2328.95|2326.58|2326.58|0
1586172300000|2020-04-06 11:25:00|2326.78|2326.78|2326.53|2326.53|2327.34|2327.34|2324.34|2324.34|0
1586172600000|2020-04-06 11:30:00|2326.13|2326.13|2331.05|2331.05|2331.05|2331.05|2325.73|2325.73|0
1586172900000|2020-04-06 11:35:00|2330.97|2330.97|2331.42|2331.42|2333.81|2333.81|2330.96|2330.96|0
1586173200000|2020-04-06 11:40:00|2331.23|2331.23|2336.92|2336.92|2338.13|2338.13|2331.23|2331.23|0
1586173500000|2020-04-06 11:45:00|2336.97|2336.97|2338.73|2338.73|2338.79|2338.79|2336.27|2336.27|0
1586173800000|2020-04-06 11:50:00|2338.62|2338.62|2338.17|2338.17|2338.69|2338.69|2337.51|2337.51|0
1586174100000|2020-04-06 11:55:00|2338.08|2338.08|2333.39|2333.39|2338.08|2338.08|2332.5|2332.5|0
1586174400000|2020-04-06 12:00:00|2333.45|2333.45|2330.77|2330.77|2334.06|2334.06|2330.74|2330.74|0
1586174700000|2020-04-06 12:05:00|2330.84|2330.84|2327.88|2327.88|2330.84|2330.84|2327.51|2327.51|0
1586175000000|2020-04-06 12:10:00|2327.93|2327.93|2327.28|2327.28|2327.98|2327.98|2326.29|2326.29|0
1586175300000|2020-04-06 12:15:00|2327.34|2327.34|2329.39|2329.39|2329.57|2329.57|2327.34|2327.34|0
1586175600000|2020-04-06 12:20:00|2329.49|2329.49|2332.92|2332.92|2332.92|2332.92|2328.08|2328.08|0
1586175900000|2020-04-06 12:25:00|2333.02|2333.02|2334.77|2334.77|2334.94|2334.94|2332.23|2332.23|0
1586176200000|2020-04-06 12:30:00|2334.8|2334.8|2332.65|2332.65|2334.83|2334.83|2331.78|2331.78|0
1586176500000|2020-04-06 12:35:00|2332.54|2332.54|2336.75|2336.75|2336.98|2336.98|2332.42|2332.42|0
1586176800000|2020-04-06 12:40:00|2336.69|2336.69|2338.71|2338.71|2338.71|2338.71|2336.27|2336.27|0
1586177100000|2020-04-06 12:45:00|2338.85|2338.85|2338.1|2338.1|2339.69|2339.69|2337.7|2337.7|0
1586177400000|2020-04-06 12:50:00|2338.28|2338.28|2343.38|2343.38|2346.09|2346.09|2338.19|2338.19|0
1586177700000|2020-04-06 12:55:00|2343.44|2343.44|2349.45|2349.45|2349.77|2349.77|2343.11|2343.11|0
1586178000000|2020-04-06 13:00:00|2349.72|2349.72|2346.66|2346.66|2350.2|2350.2|2344.45|2344.45|0
1586178300000|2020-04-06 13:05:00|2346.92|2346.92|2346.24|2346.24|2347.2|2347.2|2344.41|2344.41|0
1586178600000|2020-04-06 13:10:00|2346.18|2346.18|2346.39|2346.39|2347.4|2347.4|2345.58|2345.58|0
1586178900000|2020-04-06 13:15:00|2346.25|2346.25|2346.69|2346.69|2347.77|2347.77|2342.2|2342.2|0
1586179200000|2020-04-06 13:20:00|2346.84|2346.84|2348.46|2348.46|2348.95|2348.95|2345.86|2345.86|0
1586179500000|2020-04-06 13:25:00|2348.37|2348.37|2349.39|2349.39|2349.56|2349.56|2347.03|2347.03|0
1586179800000|2020-04-06 13:30:00|2349.33|2349.33|2348.02|2348.02|2351.01|2351.01|2346.73|2346.73|0
1586180100000|2020-04-06 13:35:00|2347.84|2347.84|2347.77|2347.77|2348.32|2348.32|2346.55|2346.55|0
1586180400000|2020-04-06 13:40:00|2347.83|2347.83|2345.81|2345.81|2348.49|2348.49|2345.24|2345.24|0
1586180700000|2020-04-06 13:45:00|2345.87|2345.87|2351.78|2351.78|2352.18|2352.18|2345.8|2345.8|0
1586181000000|2020-04-06 13:50:00|2351.65|2351.65|2362.01|2362.01|2362.01|2362.01|2351.38|2351.38|0
1586181300000|2020-04-06 13:55:00|2361.96|2361.96|2365.47|2365.47|2365.47|2365.47|2361.39|2361.39|0
1586181600000|2020-04-06 14:00:00|2365.41|2365.41|2364.01|2364.01|2365.81|2365.81|2363.89|2363.89|0
1586181900000|2020-04-06 14:05:00|2363.89|2363.89|2358.76|2358.76|2363.89|2363.89|2358.27|2358.27|0
1586182200000|2020-04-06 14:10:00|2358.85|2358.85|2356.9|2356.9|2361.17|2361.17|2355.92|2355.92|0
1586182500000|2020-04-06 14:15:00|2357.16|2357.16|2353.73|2353.73|2358.29|2358.29|2353.73|2353.73|0
1586182800000|2020-04-06 14:20:00|2353.64|2353.64|2352.87|2352.87|2353.64|2353.64|2348.81|2348.81|0
1586183100000|2020-04-06 14:25:00|2352.99|2352.99|2353|2353|2354.09|2354.09|2352.03|2352.03|0
1586183400000|2020-04-06 14:30:00|2352.9|2352.9|2352.17|2352.17|2353.14|2353.14|2349.26|2349.26|0
1586183700000|2020-04-06 14:35:00|2352|2352|2352.58|2352.58|2352.71|2352.71|2350.62|2350.62|0
1586184000000|2020-04-06 14:40:00|2352.54|2352.54|2350.03|2350.03|2352.54|2352.54|2347.95|2347.95|0
1586184300000|2020-04-06 14:45:00|2350.12|2350.12|2347.52|2347.52|2351.79|2351.79|2347.52|2347.52|0
1586184600000|2020-04-06 14:50:00|2347.65|2347.65|2348.25|2348.25|2350.29|2350.29|2347.65|2347.65|0
1586184900000|2020-04-06 14:55:00|2348.36|2348.36|2344.65|2344.65|2349.55|2349.55|2344.32|2344.32|0
1586185200000|2020-04-06 15:00:00|2344.77|2344.77|2342.71|2342.71|2345.55|2345.55|2342.55|2342.55|0
1586185500000|2020-04-06 15:05:00|2342.65|2342.65|2343.96|2343.96|2345.68|2345.68|2341.61|2341.61|0
1586185800000|2020-04-06 15:10:00|2344.05|2344.05|2343.19|2343.19|2345.63|2345.63|2343.19|2343.19|0
1586186100000|2020-04-06 15:15:00|2343.25|2343.25|2342.12|2342.12|2343.55|2343.55|2339.86|2339.86|0
1586186400000|2020-04-06 15:20:00|2342.22|2342.22|2340.97|2340.97|2343.47|2343.47|2339.66|2339.66|0
1586186700000|2020-04-06 15:25:00|2340.94|2340.94|2344.09|2344.09|2345.43|2345.43|2339.76|2339.76|0
1586243700000|2020-04-07 07:15:00|2407.42|2407.42|2424.93|2424.93|2425.57|2425.57|2406.65|2406.65|0
1586244000000|2020-04-07 07:20:00|2425.56|2425.56|2435.31|2435.31|2437.28|2437.28|2425.16|2425.16|0
1586244300000|2020-04-07 07:25:00|2434.65|2434.65|2429.49|2429.49|2437.54|2437.54|2429.49|2429.49|0
1586244600000|2020-04-07 07:30:00|2429.4|2429.4|2423.31|2423.31|2430.03|2430.03|2422.81|2422.81|0
1586244900000|2020-04-07 07:35:00|2423.04|2423.04|2422.69|2422.69|2426.46|2426.46|2420.56|2420.56|0
1586245200000|2020-04-07 07:40:00|2422.56|2422.56|2421.55|2421.55|2422.62|2422.62|2416.75|2416.75|0
1586245500000|2020-04-07 07:45:00|2421.47|2421.47|2437.36|2437.36|2437.57|2437.57|2420.07|2420.07|0
1586245800000|2020-04-07 07:50:00|2437.85|2437.85|2447.6|2447.6|2449.42|2449.42|2437.43|2437.43|0
1586246100000|2020-04-07 07:55:00|2447.45|2447.45|2442.47|2442.47|2448.18|2448.18|2442.47|2442.47|0
1586246400000|2020-04-07 08:00:00|2442.35|2442.35|2446.02|2446.02|2446.5|2446.5|2441.48|2441.48|0
1586246700000|2020-04-07 08:05:00|2445.79|2445.79|2453.05|2453.05|2453.89|2453.89|2445.79|2445.79|0
1586247000000|2020-04-07 08:10:00|2453.19|2453.19|2453.34|2453.34|2455.5|2455.5|2452.87|2452.87|0
1586247300000|2020-04-07 08:15:00|2453.39|2453.39|2460.97|2460.97|2461.44|2461.44|2453.14|2453.14|0
1586247600000|2020-04-07 08:20:00|2460.87|2460.87|2463.33|2463.33|2467.07|2467.07|2460.27|2460.27|0
1586247900000|2020-04-07 08:25:00|2463.68|2463.68|2458.33|2458.33|2464.41|2464.41|2458.33|2458.33|0
1586248200000|2020-04-07 08:30:00|2458.55|2458.55|2444.64|2444.64|2458.91|2458.91|2442.97|2442.97|0
1586248500000|2020-04-07 08:35:00|2444.41|2444.41|2448.65|2448.65|2451.96|2451.96|2440.3|2440.3|0
1586248800000|2020-04-07 08:40:00|2448.83|2448.83|2440.04|2440.04|2449.56|2449.56|2439.27|2439.27|0
1586249100000|2020-04-07 08:45:00|2440.32|2440.32|2436.76|2436.76|2440.6|2440.6|2435.25|2435.25|0
1586249400000|2020-04-07 08:50:00|2436.55|2436.55|2432.05|2432.05|2436.57|2436.57|2430.83|2430.83|0
1586249700000|2020-04-07 08:55:00|2431.78|2431.78|2431.35|2431.35|2435.31|2435.31|2431.12|2431.12|0
1586250000000|2020-04-07 09:00:00|2432.09|2432.09|2433.91|2433.91|2434.9|2434.9|2432.09|2432.09|0
1586250300000|2020-04-07 09:05:00|2433.97|2433.97|2437.14|2437.14|2439.55|2439.55|2431.61|2431.61|0
1586250600000|2020-04-07 09:10:00|2436.87|2436.87|2440.43|2440.43|2440.43|2440.43|2435.41|2435.41|0
1586250900000|2020-04-07 09:15:00|2440.37|2440.37|2437.14|2437.14|2440.55|2440.55|2436.42|2436.42|0
1586251200000|2020-04-07 09:20:00|2437.54|2437.54|2442.55|2442.55|2445.1|2445.1|2436.81|2436.81|0
1586251500000|2020-04-07 09:25:00|2442.7|2442.7|2443.18|2443.18|2445.19|2445.19|2442.55|2442.55|0
1586251800000|2020-04-07 09:30:00|2442.92|2442.92|2442.41|2442.41|2444.13|2444.13|2440.82|2440.82|0
1586252100000|2020-04-07 09:35:00|2441.96|2441.96|2442.57|2442.57|2443.38|2443.38|2439.39|2439.39|0
1586252400000|2020-04-07 09:40:00|2442.43|2442.43|2449.85|2449.85|2450.22|2450.22|2442.43|2442.43|0
1586252700000|2020-04-07 09:45:00|2449.72|2449.72|2452.08|2452.08|2452.59|2452.59|2449.42|2449.42|0
1586253000000|2020-04-07 09:50:00|2451.64|2451.64|2454.93|2454.93|2454.95|2454.95|2450.12|2450.12|0
1586253300000|2020-04-07 09:55:00|2455.13|2455.13|2459.41|2459.41|2459.53|2459.53|2452.61|2452.61|0
1586253600000|2020-04-07 10:00:00|2459.51|2459.51|2460.46|2460.46|2461.14|2461.14|2458.71|2458.71|0
1586253900000|2020-04-07 10:05:00|2460.53|2460.53|2464.68|2464.68|2465.27|2465.27|2460.53|2460.53|0
1586254200000|2020-04-07 10:10:00|2464.83|2464.83|2470.48|2470.48|2470.84|2470.84|2464.6|2464.6|0
1586254500000|2020-04-07 10:15:00|2470.75|2470.75|2482.51|2482.51|2482.51|2482.51|2470.75|2470.75|0
1586254800000|2020-04-07 10:20:00|2482.68|2482.68|2479.91|2479.91|2483.16|2483.16|2479.82|2479.82|0
1586255100000|2020-04-07 10:25:00|2479.94|2479.94|2475.92|2475.92|2480.17|2480.17|2475.81|2475.81|0
1586255400000|2020-04-07 10:30:00|2476.05|2476.05|2477.09|2477.09|2477.49|2477.49|2475.74|2475.74|0
1586255700000|2020-04-07 10:35:00|2477|2477|2476.99|2476.99|2479.74|2479.74|2475.48|2475.48|0
1586256000000|2020-04-07 10:40:00|2477.14|2477.14|2479.56|2479.56|2479.81|2479.81|2476.1|2476.1|0
1586256300000|2020-04-07 10:45:00|2479.71|2479.71|2484.82|2484.82|2484.82|2484.82|2479.38|2479.38|0
1586256600000|2020-04-07 10:50:00|2484.69|2484.69|2488.69|2488.69|2488.69|2488.69|2484.22|2484.22|0
1586256900000|2020-04-07 10:55:00|2488.55|2488.55|2488.37|2488.37|2489.19|2489.19|2486.11|2486.11|0
1586257200000|2020-04-07 11:00:00|2488.34|2488.34|2489.71|2489.71|2490.11|2490.11|2484.94|2484.94|0
1586257500000|2020-04-07 11:05:00|2489.93|2489.93|2495.66|2495.66|2495.66|2495.66|2488.21|2488.21|0
1586257800000|2020-04-07 11:10:00|2495.37|2495.37|2498.23|2498.23|2499.64|2499.64|2495.37|2495.37|0
1586258100000|2020-04-07 11:15:00|2498.5|2498.5|2491.5|2491.5|2499.26|2499.26|2491.5|2491.5|0
1586258400000|2020-04-07 11:20:00|2491.52|2491.52|2486.88|2486.88|2491.52|2491.52|2486.81|2486.81|0
1586258700000|2020-04-07 11:25:00|2486.62|2486.62|2484.55|2484.55|2486.62|2486.62|2483.63|2483.63|0
1586259000000|2020-04-07 11:30:00|2484.54|2484.54|2479.45|2479.45|2484.54|2484.54|2479.45|2479.45|0
1586259300000|2020-04-07 11:35:00|2479.31|2479.31|2486.65|2486.65|2486.65|2486.65|2479.27|2479.27|0
1586259600000|2020-04-07 11:40:00|2486.77|2486.77|2484.73|2484.73|2487.41|2487.41|2484.73|2484.73|0
1586259900000|2020-04-07 11:45:00|2484.67|2484.67|2480.27|2480.27|2484.67|2484.67|2479.08|2479.08|0
1586260200000|2020-04-07 11:50:00|2480.54|2480.54|2482.85|2482.85|2484.78|2484.78|2480.5|2480.5|0
1586260500000|2020-04-07 11:55:00|2482.31|2482.31|2477.02|2477.02|2483.28|2483.28|2477.02|2477.02|0
1586260800000|2020-04-07 12:00:00|2476.92|2476.92|2478.25|2478.25|2478.38|2478.38|2474.95|2474.95|0
1586261100000|2020-04-07 12:05:00|2478.07|2478.07|2480.74|2480.74|2480.93|2480.93|2475.37|2475.37|0
1586261400000|2020-04-07 12:10:00|2480.8|2480.8|2476.63|2476.63|2481.21|2481.21|2476.21|2476.21|0
1586261700000|2020-04-07 12:15:00|2476.23|2476.23|2475.75|2475.75|2478.42|2478.42|2475.43|2475.43|0
1586262000000|2020-04-07 12:20:00|2475.7|2475.7|2474.28|2474.28|2476.36|2476.36|2474.03|2474.03|0
1586262300000|2020-04-07 12:25:00|2474.45|2474.45|2465.11|2465.11|2474.45|2474.45|2465.11|2465.11|0
1586262600000|2020-04-07 12:30:00|2464.88|2464.88|2472.55|2472.55|2472.72|2472.72|2464.31|2464.31|0
1586262900000|2020-04-07 12:35:00|2472.95|2472.95|2477.6|2477.6|2478.49|2478.49|2472.39|2472.39|0
1586263200000|2020-04-07 12:40:00|2477.52|2477.52|2481.79|2481.79|2481.89|2481.89|2477.17|2477.17|0
1586263500000|2020-04-07 12:45:00|2481.66|2481.66|2479.55|2479.55|2481.66|2481.66|2477.24|2477.24|0
1586263800000|2020-04-07 12:50:00|2479.5|2479.5|2483.52|2483.52|2484.42|2484.42|2479.5|2479.5|0
1586264100000|2020-04-07 12:55:00|2483.66|2483.66|2483.61|2483.61|2486.1|2486.1|2482.95|2482.95|0
1586264400000|2020-04-07 13:00:00|2483.53|2483.53|2483.29|2483.29|2486.46|2486.46|2482.88|2482.88|0
1586264700000|2020-04-07 13:05:00|2483.99|2483.99|2479.57|2479.57|2483.99|2483.99|2478.42|2478.42|0
1586265000000|2020-04-07 13:10:00|2479.31|2479.31|2485.08|2485.08|2485.08|2485.08|2479.11|2479.11|0
1586265300000|2020-04-07 13:15:00|2485.2|2485.2|2487.35|2487.35|2489.5|2489.5|2485.11|2485.11|0
1586265600000|2020-04-07 13:20:00|2487.21|2487.21|2486.02|2486.02|2487.81|2487.81|2484.74|2484.74|0
1586265900000|2020-04-07 13:25:00|2486.16|2486.16|2491.76|2491.76|2491.76|2491.76|2486.11|2486.11|0
1586266200000|2020-04-07 13:30:00|2491.87|2491.87|2481.58|2481.58|2494.07|2494.07|2481.58|2481.58|0
1586266500000|2020-04-07 13:35:00|2481.8|2481.8|2480.23|2480.23|2483.44|2483.44|2477.61|2477.61|0
1586266800000|2020-04-07 13:40:00|2480.22|2480.22|2479.83|2479.83|2483.18|2483.18|2479.05|2479.05|0
1586267100000|2020-04-07 13:45:00|2480.06|2480.06|2480.15|2480.15|2482.8|2482.8|2479.95|2479.95|0
1586267400000|2020-04-07 13:50:00|2480.07|2480.07|2480.99|2480.99|2481.61|2481.61|2477.23|2477.23|0
1586267700000|2020-04-07 13:55:00|2480.9|2480.9|2482.28|2482.28|2483.71|2483.71|2480.84|2480.84|0
1586268000000|2020-04-07 14:00:00|2482.26|2482.26|2473.37|2473.37|2482.9|2482.9|2472.61|2472.61|0
1586268300000|2020-04-07 14:05:00|2473.42|2473.42|2470.05|2470.05|2477.72|2477.72|2470.05|2470.05|0
1586268600000|2020-04-07 14:10:00|2470.17|2470.17|2465.18|2465.18|2470.86|2470.86|2464.4|2464.4|0
1586268900000|2020-04-07 14:15:00|2465.09|2465.09|2463.11|2463.11|2465.1|2465.1|2459.48|2459.48|0
1586269200000|2020-04-07 14:20:00|2463.02|2463.02|2450.67|2450.67|2463.02|2463.02|2449.63|2449.63|0
1586269500000|2020-04-07 14:25:00|2450.3|2450.3|2455.11|2455.11|2459.17|2459.17|2450.24|2450.24|0
1586269800000|2020-04-07 14:30:00|2455.47|2455.47|2455.02|2455.02|2460.24|2460.24|2454.75|2454.75|0
1586270100000|2020-04-07 14:35:00|2454.76|2454.76|2450.3|2450.3|2454.76|2454.76|2448.5|2448.5|0
1586270400000|2020-04-07 14:40:00|2450.13|2450.13|2448.8|2448.8|2451.6|2451.6|2445.98|2445.98|0
1586270700000|2020-04-07 14:45:00|2448.73|2448.73|2441.69|2441.69|2450.45|2450.45|2441.01|2441.01|0
1586271000000|2020-04-07 14:50:00|2441.68|2441.68|2424.25|2424.25|2441.68|2441.68|2422.48|2422.48|0
1586271300000|2020-04-07 14:55:00|2424.24|2424.24|2431.39|2431.39|2433.16|2433.16|2423.09|2423.09|0
1586271600000|2020-04-07 15:00:00|2431.7|2431.7|2426.53|2426.53|2431.7|2431.7|2422.85|2422.85|0
1586271900000|2020-04-07 15:05:00|2426.67|2426.67|2433.4|2433.4|2435.54|2435.54|2425.35|2425.35|0
1586272200000|2020-04-07 15:10:00|2433.46|2433.46|2430.12|2430.12|2434.36|2434.36|2430.12|2430.12|0
1586272500000|2020-04-07 15:15:00|2430.18|2430.18|2430.22|2430.22|2436.31|2436.31|2430.02|2430.02|0
1586272800000|2020-04-07 15:20:00|2430.14|2430.14|2431.24|2431.24|2432.49|2432.49|2427.22|2427.22|0
1586273100000|2020-04-07 15:25:00|2431.38|2431.38|2436.99|2436.99|2437.58|2437.58|2426.63|2426.63|0
1586330100000|2020-04-08 07:15:00|2431.74|2431.74|2447.2|2447.2|2447.2|2447.2|2431.6|2431.6|0
1586330400000|2020-04-08 07:20:00|2447.48|2447.48|2463.34|2463.34|2466.11|2466.11|2447.27|2447.27|0
1586330700000|2020-04-08 07:25:00|2463.61|2463.61|2459.37|2459.37|2465.23|2465.23|2458.91|2458.91|0
1586331000000|2020-04-08 07:30:00|2459.29|2459.29|2458.55|2458.55|2461.07|2461.07|2455.5|2455.5|0
1586331300000|2020-04-08 07:35:00|2457.94|2457.94|2462.07|2462.07|2462.07|2462.07|2455.25|2455.25|0
1586331600000|2020-04-08 07:40:00|2462.68|2462.68|2472.5|2472.5|2473.17|2473.17|2459.78|2459.78|0
1586331900000|2020-04-08 07:45:00|2472.35|2472.35|2470.28|2470.28|2473.28|2473.28|2470.28|2470.28|0
1586332200000|2020-04-08 07:50:00|2469.75|2469.75|2466.76|2466.76|2472.33|2472.33|2466.76|2466.76|0
1586332500000|2020-04-08 07:55:00|2466.66|2466.66|2471.69|2471.69|2472.19|2472.19|2466.33|2466.33|0
1586332800000|2020-04-08 08:00:00|2471.95|2471.95|2475.27|2475.27|2476.57|2476.57|2471.66|2471.66|0
1586333100000|2020-04-08 08:05:00|2475.46|2475.46|2476.09|2476.09|2476.22|2476.22|2472.7|2472.7|0
1586333400000|2020-04-08 08:10:00|2475.46|2475.46|2468.81|2468.81|2477.31|2477.31|2467.19|2467.19|0
1586333700000|2020-04-08 08:15:00|2468.89|2468.89|2461.48|2461.48|2468.95|2468.95|2459.08|2459.08|0
1586334000000|2020-04-08 08:20:00|2461.31|2461.31|2462.05|2462.05|2462.05|2462.05|2457.98|2457.98|0
1586334300000|2020-04-08 08:25:00|2461.91|2461.91|2458.72|2458.72|2462.74|2462.74|2458.5|2458.5|0
1586334600000|2020-04-08 08:30:00|2458.45|2458.45|2453.71|2453.71|2458.45|2458.45|2452.9|2452.9|0
1586334900000|2020-04-08 08:35:00|2453.44|2453.44|2454.11|2454.11|2454.55|2454.55|2450.75|2450.75|0
1586335200000|2020-04-08 08:40:00|2454.24|2454.24|2457.48|2457.48|2460.63|2460.63|2453.44|2453.44|0
1586335500000|2020-04-08 08:45:00|2458.01|2458.01|2461.05|2461.05|2461.53|2461.53|2457.53|2457.53|0
1586335800000|2020-04-08 08:50:00|2461.14|2461.14|2460.3|2460.3|2461.14|2461.14|2455.85|2455.85|0
1586336100000|2020-04-08 08:55:00|2460.44|2460.44|2460.82|2460.82|2460.9|2460.9|2459.2|2459.2|0
1586336400000|2020-04-08 09:00:00|2460.88|2460.88|2462.44|2462.44|2462.48|2462.48|2460.02|2460.02|0
1586336700000|2020-04-08 09:05:00|2462.26|2462.26|2463.89|2463.89|2465.77|2465.77|2462.26|2462.26|0
1586337000000|2020-04-08 09:10:00|2464.29|2464.29|2465.27|2465.27|2467.67|2467.67|2464.29|2464.29|0
1586337300000|2020-04-08 09:15:00|2465.09|2465.09|2460.17|2460.17|2465.09|2465.09|2459.26|2459.26|0
1586337600000|2020-04-08 09:20:00|2460.34|2460.34|2457.83|2457.83|2460.83|2460.83|2457.06|2457.06|0
1586337900000|2020-04-08 09:25:00|2457.43|2457.43|2458.46|2458.46|2458.46|2458.46|2455.48|2455.48|0
1586338200000|2020-04-08 09:30:00|2458.54|2458.54|2455.53|2455.53|2460.21|2460.21|2455.47|2455.47|0
1586338500000|2020-04-08 09:35:00|2455.39|2455.39|2456.83|2456.83|2456.83|2456.83|2454.86|2454.86|0
1586338800000|2020-04-08 09:40:00|2457.11|2457.11|2457.65|2457.65|2459.68|2459.68|2457.11|2457.11|0
1586339100000|2020-04-08 09:45:00|2457.21|2457.21|2459.8|2459.8|2460.39|2460.39|2457.21|2457.21|0
1586339400000|2020-04-08 09:50:00|2459.89|2459.89|2454.25|2454.25|2459.89|2459.89|2454.25|2454.25|0
1586339700000|2020-04-08 09:55:00|2454.33|2454.33|2457.11|2457.11|2457.82|2457.82|2454.33|2454.33|0
1586340000000|2020-04-08 10:00:00|2456.96|2456.96|2461.7|2461.7|2461.7|2461.7|2456.96|2456.96|0
1586340300000|2020-04-08 10:05:00|2461.6|2461.6|2461.66|2461.66|2463.05|2463.05|2460.92|2460.92|0
1586340600000|2020-04-08 10:10:00|2462.06|2462.06|2461.39|2461.39|2462.45|2462.45|2459.03|2459.03|0
1586340900000|2020-04-08 10:15:00|2461.44|2461.44|2462.47|2462.47|2464.31|2464.31|2461.44|2461.44|0
1586341200000|2020-04-08 10:20:00|2462.87|2462.87|2459.26|2459.26|2462.87|2462.87|2458.04|2458.04|0
1586341500000|2020-04-08 10:25:00|2459.17|2459.17|2459.4|2459.4|2459.54|2459.54|2457.58|2457.58|0
1586341800000|2020-04-08 10:30:00|2459.49|2459.49|2458.49|2458.49|2460.71|2460.71|2458.23|2458.23|0
1586342100000|2020-04-08 10:35:00|2458.58|2458.58|2456.8|2456.8|2458.58|2458.58|2456.03|2456.03|0
1586342400000|2020-04-08 10:40:00|2456.68|2456.68|2454.87|2454.87|2456.95|2456.95|2454.64|2454.64|0
1586342700000|2020-04-08 10:45:00|2454.73|2454.73|2452.82|2452.82|2455.6|2455.6|2452.1|2452.1|0
1586343000000|2020-04-08 10:50:00|2452.93|2452.93|2457.56|2457.56|2458.15|2458.15|2452.81|2452.81|0
1586343300000|2020-04-08 10:55:00|2457.68|2457.68|2458.34|2458.34|2458.5|2458.5|2455.58|2455.58|0
1586343600000|2020-04-08 11:00:00|2458.11|2458.11|2458.81|2458.81|2462.28|2462.28|2457.9|2457.9|0
1586343900000|2020-04-08 11:05:00|2458.89|2458.89|2456.79|2456.79|2459.71|2459.71|2456.76|2456.76|0
1586344200000|2020-04-08 11:10:00|2456.52|2456.52|2460.52|2460.52|2461.82|2461.82|2456.18|2456.18|0
1586344500000|2020-04-08 11:15:00|2460.4|2460.4|2462.8|2462.8|2464.12|2464.12|2460.03|2460.03|0
1586344800000|2020-04-08 11:20:00|2462.66|2462.66|2461.35|2461.35|2463.31|2463.31|2460.73|2460.73|0
1586345100000|2020-04-08 11:25:00|2461.49|2461.49|2458.14|2458.14|2461.53|2461.53|2457.84|2457.84|0
1586345400000|2020-04-08 11:30:00|2458.25|2458.25|2456.4|2456.4|2458.25|2458.25|2454.65|2454.65|0
1586345700000|2020-04-08 11:35:00|2456.54|2456.54|2458.43|2458.43|2459.04|2459.04|2456.09|2456.09|0
1586346000000|2020-04-08 11:40:00|2458.55|2458.55|2455.86|2455.86|2458.9|2458.9|2455.86|2455.86|0
1586346300000|2020-04-08 11:45:00|2455.92|2455.92|2458.23|2458.23|2458.24|2458.24|2455.92|2455.92|0
1586346600000|2020-04-08 11:50:00|2458.08|2458.08|2461.96|2461.96|2462.31|2462.31|2457.94|2457.94|0
1586346900000|2020-04-08 11:55:00|2461.95|2461.95|2461.62|2461.62|2463.55|2463.55|2461.17|2461.17|0
1586347200000|2020-04-08 12:00:00|2461.47|2461.47|2465.6|2465.6|2465.6|2465.6|2459.77|2459.77|0
1586347500000|2020-04-08 12:05:00|2465.64|2465.64|2468.46|2468.46|2468.46|2468.46|2465.52|2465.52|0
1586347800000|2020-04-08 12:10:00|2468.32|2468.32|2470.34|2470.34|2470.34|2470.34|2467.99|2467.99|0
1586348100000|2020-04-08 12:15:00|2470.26|2470.26|2472.19|2472.19|2472.19|2472.19|2468.37|2468.37|0
1586348400000|2020-04-08 12:20:00|2472.02|2472.02|2473.01|2473.01|2474.16|2474.16|2472.02|2472.02|0
1586348700000|2020-04-08 12:25:00|2473.07|2473.07|2472.3|2472.3|2473.07|2473.07|2471.32|2471.32|0
1586349000000|2020-04-08 12:30:00|2472.39|2472.39|2479.08|2479.08|2479.56|2479.56|2472.39|2472.39|0
1586349300000|2020-04-08 12:35:00|2479.16|2479.16|2474.98|2474.98|2480.31|2480.31|2474.61|2474.61|0
1586349600000|2020-04-08 12:40:00|2474.9|2474.9|2473.93|2473.93|2475.74|2475.74|2473.27|2473.27|0
1586349900000|2020-04-08 12:45:00|2473.87|2473.87|2473.44|2473.44|2474.9|2474.9|2473.35|2473.35|0
1586350200000|2020-04-08 12:50:00|2473.53|2473.53|2470.48|2470.48|2473.57|2473.57|2470.48|2470.48|0
1586350500000|2020-04-08 12:55:00|2470.3|2470.3|2478.29|2478.29|2478.5|2478.5|2469.21|2469.21|0
1586350800000|2020-04-08 13:00:00|2479.23|2479.23|2482.73|2482.73|2483.18|2483.18|2479.23|2479.23|0
1586351100000|2020-04-08 13:05:00|2482.69|2482.69|2481.86|2481.86|2485.21|2485.21|2481.69|2481.69|0
1586351400000|2020-04-08 13:10:00|2481.8|2481.8|2481.88|2481.88|2482.31|2482.31|2480.77|2480.77|0
1586351700000|2020-04-08 13:15:00|2481.78|2481.78|2485.6|2485.6|2486.66|2486.66|2481.78|2481.78|0
1586352000000|2020-04-08 13:20:00|2485.56|2485.56|2483.44|2483.44|2486.01|2486.01|2483.27|2483.27|0
1586352300000|2020-04-08 13:25:00|2483.3|2483.3|2481.46|2481.46|2484.13|2484.13|2481.32|2481.32|0
1586352600000|2020-04-08 13:30:00|2481.06|2481.06|2482.14|2482.14|2483.94|2483.94|2479.74|2479.74|0
1586352900000|2020-04-08 13:35:00|2482.19|2482.19|2484.71|2484.71|2484.71|2484.71|2479.1|2479.1|0
1586353200000|2020-04-08 13:40:00|2484.77|2484.77|2483.9|2483.9|2486.22|2486.22|2483.85|2483.85|0
1586353500000|2020-04-08 13:45:00|2484.02|2484.02|2482.53|2482.53|2486.68|2486.68|2482.07|2482.07|0
1586353800000|2020-04-08 13:50:00|2482.59|2482.59|2477.89|2477.89|2483.81|2483.81|2477.89|2477.89|0
1586354100000|2020-04-08 13:55:00|2477.67|2477.67|2470.74|2470.74|2478.46|2478.46|2470.74|2470.74|0
1586354400000|2020-04-08 14:00:00|2470.55|2470.55|2471.33|2471.33|2474.81|2474.81|2469.86|2469.86|0
1586354700000|2020-04-08 14:05:00|2471.38|2471.38|2470.81|2470.81|2472.4|2472.4|2470.74|2470.74|0
1586355000000|2020-04-08 14:10:00|2470.85|2470.85|2473.01|2473.01|2473.53|2473.53|2470.32|2470.32|0
1586355300000|2020-04-08 14:15:00|2472.97|2472.97|2478.91|2478.91|2478.91|2478.91|2472.09|2472.09|0
1586355600000|2020-04-08 14:20:00|2479.17|2479.17|2479.34|2479.34|2480.58|2480.58|2478.71|2478.71|0
1586355900000|2020-04-08 14:25:00|2479.46|2479.46|2482.89|2482.89|2483.23|2483.23|2478.59|2478.59|0
1586356200000|2020-04-08 14:30:00|2483.15|2483.15|2486.52|2486.52|2486.81|2486.81|2482.8|2482.8|0
1586356500000|2020-04-08 14:35:00|2486.59|2486.59|2484.22|2484.22|2488.87|2488.87|2484.05|2484.05|0
1586356800000|2020-04-08 14:40:00|2484.16|2484.16|2478.12|2478.12|2484.56|2484.56|2478.07|2478.07|0
1586357100000|2020-04-08 14:45:00|2477.99|2477.99|2474.08|2474.08|2478.89|2478.89|2473.29|2473.29|0
1586357400000|2020-04-08 14:50:00|2474.07|2474.07|2474.01|2474.01|2478.43|2478.43|2473.73|2473.73|0
1586357700000|2020-04-08 14:55:00|2474.02|2474.02|2480.95|2480.95|2481.45|2481.45|2473.69|2473.69|0
1586358000000|2020-04-08 15:00:00|2481.08|2481.08|2482.89|2482.89|2482.89|2482.89|2479.69|2479.69|0
1586358300000|2020-04-08 15:05:00|2483.02|2483.02|2484.65|2484.65|2484.65|2484.65|2479.93|2479.93|0
1586358600000|2020-04-08 15:10:00|2484.69|2484.69|2491.64|2491.64|2491.91|2491.91|2484.69|2484.69|0
1586358900000|2020-04-08 15:15:00|2491.51|2491.51|2493.34|2493.34|2496.22|2496.22|2490.81|2490.81|0
1586359200000|2020-04-08 15:20:00|2493.51|2493.51|2499.78|2499.78|2499.78|2499.78|2493.51|2493.51|0
1586359500000|2020-04-08 15:25:00|2499.92|2499.92|2503.41|2503.41|2506.82|2506.82|2499.82|2499.82|0
1586416500000|2020-04-09 07:15:00|2570.38|2570.38|2586.88|2586.88|2588.98|2588.98|2568.98|2568.98|0
1586416800000|2020-04-09 07:20:00|2587.17|2587.17|2586.54|2586.54|2590.06|2590.06|2584.63|2584.63|0
1586417100000|2020-04-09 07:25:00|2586.69|2586.69|2582.6|2582.6|2586.69|2586.69|2582.31|2582.31|0
1586417400000|2020-04-09 07:30:00|2582.83|2582.83|2588.75|2588.75|2588.87|2588.87|2582.83|2582.83|0
1586417700000|2020-04-09 07:35:00|2588.69|2588.69|2588.9|2588.9|2592.04|2592.04|2587.36|2587.36|0
1586418000000|2020-04-09 07:40:00|2589.09|2589.09|2583.87|2583.87|2590.02|2590.02|2583.87|2583.87|0
1586418300000|2020-04-09 07:45:00|2584|2584|2591.43|2591.43|2593.04|2593.04|2584|2584|0
1586418600000|2020-04-09 07:50:00|2591.72|2591.72|2591.59|2591.59|2595.45|2595.45|2591.28|2591.28|0
1586418900000|2020-04-09 07:55:00|2592.29|2592.29|2587.67|2587.67|2593.42|2593.42|2586.91|2586.91|0
1586419200000|2020-04-09 08:00:00|2587.78|2587.78|2584.79|2584.79|2588.53|2588.53|2583.65|2583.65|0
1586419500000|2020-04-09 08:05:00|2585.14|2585.14|2588.16|2588.16|2588.64|2588.64|2583.3|2583.3|0
1586419800000|2020-04-09 08:10:00|2588.12|2588.12|2583.61|2583.61|2588.63|2588.63|2581.96|2581.96|0
1586420100000|2020-04-09 08:15:00|2583.78|2583.78|2583.27|2583.27|2584.89|2584.89|2580.8|2580.8|0
1586420400000|2020-04-09 08:20:00|2583.22|2583.22|2581.63|2581.63|2583.49|2583.49|2581.54|2581.54|0
1586420700000|2020-04-09 08:25:00|2581.51|2581.51|2572.65|2572.65|2581.51|2581.51|2571.29|2571.29|0
1586421000000|2020-04-09 08:30:00|2572.74|2572.74|2577.84|2577.84|2577.84|2577.84|2572.68|2572.68|0
1586421300000|2020-04-09 08:35:00|2577.61|2577.61|2563.21|2563.21|2577.68|2577.68|2563.05|2563.05|0
1586421600000|2020-04-09 08:40:00|2562.93|2562.93|2564.14|2564.14|2564.53|2564.53|2560.14|2560.14|0
1586421900000|2020-04-09 08:45:00|2564.08|2564.08|2564.09|2564.09|2565.89|2565.89|2562.47|2562.47|0
1586422200000|2020-04-09 08:50:00|2564.25|2564.25|2558.63|2558.63|2564.42|2564.42|2557.46|2557.46|0
1586422500000|2020-04-09 08:55:00|2558.2|2558.2|2557.9|2557.9|2559.34|2559.34|2554.11|2554.11|0
1586422800000|2020-04-09 09:00:00|2557.81|2557.81|2559.63|2559.63|2561.53|2561.53|2555.26|2555.26|0
1586423100000|2020-04-09 09:05:00|2559.37|2559.37|2562.62|2562.62|2565.73|2565.73|2558.78|2558.78|0
1586423400000|2020-04-09 09:10:00|2562.51|2562.51|2560.49|2560.49|2563.03|2563.03|2560.44|2560.44|0
1586423700000|2020-04-09 09:15:00|2560.63|2560.63|2559.78|2559.78|2561.66|2561.66|2558.7|2558.7|0
1586424000000|2020-04-09 09:20:00|2559.66|2559.66|2561.92|2561.92|2562.05|2562.05|2558.83|2558.83|0
1586424300000|2020-04-09 09:25:00|2562.03|2562.03|2574.51|2574.51|2574.51|2574.51|2562.03|2562.03|0
1586424600000|2020-04-09 09:30:00|2574.63|2574.63|2574.67|2574.67|2576.27|2576.27|2573.71|2573.71|0
1586424900000|2020-04-09 09:35:00|2574.94|2574.94|2571.26|2571.26|2575.4|2575.4|2568.89|2568.89|0
1586425200000|2020-04-09 09:40:00|2571.36|2571.36|2571.65|2571.65|2573.12|2573.12|2570.61|2570.61|0
1586425500000|2020-04-09 09:45:00|2571.57|2571.57|2580.55|2580.55|2580.55|2580.55|2571.57|2571.57|0
1586425800000|2020-04-09 09:50:00|2580.92|2580.92|2580.19|2580.19|2583.24|2583.24|2580.19|2580.19|0
1586426100000|2020-04-09 09:55:00|2580.08|2580.08|2581.21|2581.21|2583.08|2583.08|2578.55|2578.55|0
1586426400000|2020-04-09 10:00:00|2581.18|2581.18|2583.72|2583.72|2584.7|2584.7|2579.82|2579.82|0
1586426700000|2020-04-09 10:05:00|2583.78|2583.78|2585.15|2585.15|2585.3|2585.3|2582.23|2582.23|0
1586427000000|2020-04-09 10:10:00|2585.44|2585.44|2590.77|2590.77|2590.92|2590.92|2583.82|2583.82|0
1586427300000|2020-04-09 10:15:00|2591.08|2591.08|2592.63|2592.63|2592.63|2592.63|2589.8|2589.8|0
1586427600000|2020-04-09 10:20:00|2592.88|2592.88|2589.62|2589.62|2592.88|2592.88|2588.99|2588.99|0
1586427900000|2020-04-09 10:25:00|2589.45|2589.45|2592.57|2592.57|2593.51|2593.51|2589.45|2589.45|0
1586428200000|2020-04-09 10:30:00|2592.31|2592.31|2593.32|2593.32|2596.33|2596.33|2591.99|2591.99|0
1586428500000|2020-04-09 10:35:00|2593.58|2593.58|2595.19|2595.19|2595.42|2595.42|2592.96|2592.96|0
1586428800000|2020-04-09 10:40:00|2595.32|2595.32|2599.08|2599.08|2599.92|2599.92|2595.14|2595.14|0
1586429100000|2020-04-09 10:45:00|2599.17|2599.17|2594.16|2594.16|2599.49|2599.49|2592.85|2592.85|0
1586429400000|2020-04-09 10:50:00|2594.34|2594.34|2597.69|2597.69|2598.67|2598.67|2594.27|2594.27|0
1586429700000|2020-04-09 10:55:00|2597.29|2597.29|2605.38|2605.38|2605.38|2605.38|2596.79|2596.79|0
1586430000000|2020-04-09 11:00:00|2604.6|2604.6|2604.89|2604.89|2606.72|2606.72|2601.82|2601.82|0
1586430300000|2020-04-09 11:05:00|2604.37|2604.37|2602.26|2602.26|2604.37|2604.37|2601.18|2601.18|0
1586430600000|2020-04-09 11:10:00|2602.17|2602.17|2606.02|2606.02|2606.28|2606.28|2602.17|2602.17|0
1586430900000|2020-04-09 11:15:00|2605.93|2605.93|2608.65|2608.65|2608.69|2608.69|2605.43|2605.43|0
1586431200000|2020-04-09 11:20:00|2608.72|2608.72|2600.36|2600.36|2608.85|2608.85|2600.36|2600.36|0
1586431500000|2020-04-09 11:25:00|2600.24|2600.24|2595.42|2595.42|2600.24|2600.24|2595.42|2595.42|0
1586431800000|2020-04-09 11:30:00|2595.22|2595.22|2597.41|2597.41|2597.58|2597.58|2592.96|2592.96|0
1586432100000|2020-04-09 11:35:00|2597.15|2597.15|2592.86|2592.86|2597.15|2597.15|2592.29|2592.29|0
1586432400000|2020-04-09 11:40:00|2592.83|2592.83|2590.64|2590.64|2592.94|2592.94|2589.92|2589.92|0
1586432700000|2020-04-09 11:45:00|2590.2|2590.2|2600.04|2600.04|2600.38|2600.38|2589.45|2589.45|0
1586433000000|2020-04-09 11:50:00|2599.69|2599.69|2601.23|2601.23|2601.23|2601.23|2597.86|2597.86|0
1586433300000|2020-04-09 11:55:00|2601.09|2601.09|2601.5|2601.5|2604.78|2604.78|2600.08|2600.08|0
1586433600000|2020-04-09 12:00:00|2601.64|2601.64|2595.67|2595.67|2602.09|2602.09|2595.58|2595.58|0
1586433900000|2020-04-09 12:05:00|2595.93|2595.93|2595.7|2595.7|2596.95|2596.95|2594.57|2594.57|0
1586434200000|2020-04-09 12:10:00|2595.76|2595.76|2595.23|2595.23|2596.03|2596.03|2593.76|2593.76|0
1586434500000|2020-04-09 12:15:00|2595.49|2595.49|2595.12|2595.12|2596.43|2596.43|2592.46|2592.46|0
1586434800000|2020-04-09 12:20:00|2595.07|2595.07|2599.62|2599.62|2599.62|2599.62|2594.93|2594.93|0
1586435100000|2020-04-09 12:25:00|2599.76|2599.76|2599.13|2599.13|2599.86|2599.86|2597.01|2597.01|0
1586435400000|2020-04-09 12:30:00|2598.9|2598.9|2607.08|2607.08|2607.29|2607.29|2598.9|2598.9|0
1586435700000|2020-04-09 12:35:00|2606.64|2606.64|2598.57|2598.57|2606.64|2606.64|2598.57|2598.57|0
1586436000000|2020-04-09 12:40:00|2598.61|2598.61|2600.63|2600.63|2600.67|2600.67|2595.24|2595.24|0
1586436300000|2020-04-09 12:45:00|2600.89|2600.89|2603.96|2603.96|2604.53|2604.53|2600.17|2600.17|0
1586436600000|2020-04-09 12:50:00|2603.69|2603.69|2602.89|2602.89|2607.04|2607.04|2602.63|2602.63|0
1586436900000|2020-04-09 12:55:00|2603.16|2603.16|2605.96|2605.96|2607.82|2607.82|2601.37|2601.37|0
1586437200000|2020-04-09 13:00:00|2605.94|2605.94|2605.58|2605.58|2609.08|2609.08|2605.35|2605.35|0
1586437500000|2020-04-09 13:05:00|2605.81|2605.81|2604.26|2604.26|2605.81|2605.81|2603.33|2603.33|0
1586437800000|2020-04-09 13:10:00|2604.39|2604.39|2600.48|2600.48|2604.75|2604.75|2600.28|2600.28|0
1586438100000|2020-04-09 13:15:00|2600.39|2600.39|2595.23|2595.23|2600.86|2600.86|2594.78|2594.78|0
1586438400000|2020-04-09 13:20:00|2595.58|2595.58|2595.03|2595.03|2599.57|2599.57|2595.03|2595.03|0
1586438700000|2020-04-09 13:25:00|2594.91|2594.91|2589.19|2589.19|2594.91|2594.91|2589.19|2589.19|0
1586439000000|2020-04-09 13:30:00|2588.97|2588.97|2596.17|2596.17|2598.13|2598.13|2588.38|2588.38|0
1586439300000|2020-04-09 13:35:00|2596.23|2596.23|2601.38|2601.38|2601.85|2601.85|2596.01|2596.01|0
1586439600000|2020-04-09 13:40:00|2601.49|2601.49|2610.3|2610.3|2611.66|2611.66|2601.49|2601.49|0
1586439900000|2020-04-09 13:45:00|2610.41|2610.41|2614.58|2614.58|2618.31|2618.31|2610.41|2610.41|0
1586440200000|2020-04-09 13:50:00|2614.32|2614.32|2616.11|2616.11|2616.62|2616.62|2612.06|2612.06|0
1586440500000|2020-04-09 13:55:00|2616.2|2616.2|2623.21|2623.21|2627.58|2627.58|2615.93|2615.93|0
1586440800000|2020-04-09 14:00:00|2623.29|2623.29|2622.14|2622.14|2625.6|2625.6|2619.02|2619.02|0
1586441100000|2020-04-09 14:05:00|2622.2|2622.2|2609.77|2609.77|2622.99|2622.99|2609.77|2609.77|0
1586441400000|2020-04-09 14:10:00|2610.06|2610.06|2621.08|2621.08|2621.33|2621.33|2610.06|2610.06|0
1586441700000|2020-04-09 14:15:00|2621.02|2621.02|2614.92|2614.92|2621.64|2621.64|2614.08|2614.08|0
1586442000000|2020-04-09 14:20:00|2614.75|2614.75|2608.87|2608.87|2616.67|2616.67|2607.96|2607.96|0
1586442300000|2020-04-09 14:25:00|2609.05|2609.05|2615.59|2615.59|2615.59|2615.59|2608.1|2608.1|0
1586442600000|2020-04-09 14:30:00|2615.62|2615.62|2623.55|2623.55|2623.75|2623.75|2615.12|2615.12|0
1586442900000|2020-04-09 14:35:00|2623.63|2623.63|2628.68|2628.68|2628.8|2628.8|2622.44|2622.44|0
1586443200000|2020-04-09 14:40:00|2628.88|2628.88|2632.67|2632.67|2632.67|2632.67|2626.84|2626.84|0
1586443500000|2020-04-09 14:45:00|2632.74|2632.74|2630.49|2630.49|2632.91|2632.91|2630.03|2630.03|0
1586443800000|2020-04-09 14:50:00|2630.37|2630.37|2622.69|2622.69|2630.37|2630.37|2622.63|2622.63|0
1586444100000|2020-04-09 14:55:00|2622.86|2622.86|2626.01|2626.01|2626.37|2626.37|2622.17|2622.17|0
1586444400000|2020-04-09 15:00:00|2626.1|2626.1|2626.61|2626.61|2627.27|2627.27|2623.36|2623.36|0
1586444700000|2020-04-09 15:05:00|2627.4|2627.4|2627.78|2627.78|2628.39|2628.39|2622.59|2622.59|0
1586445000000|2020-04-09 15:10:00|2628.26|2628.26|2630.72|2630.72|2630.74|2630.74|2627.71|2627.71|0
1586445300000|2020-04-09 15:15:00|2630.86|2630.86|2623.81|2623.81|2631.7|2631.7|2623.64|2623.64|0
1586445600000|2020-04-09 15:20:00|2623.72|2623.72|2616.51|2616.51|2625.04|2625.04|2614.07|2614.07|0
1586445900000|2020-04-09 15:25:00|2616.44|2616.44|2625.2|2625.2|2626.79|2626.79|2614.32|2614.32|0
1586848500000|2020-04-14 07:15:00|2592.78|2592.78|2588.93|2588.93|2594.75|2594.75|2583.17|2583.17|0
1586848800000|2020-04-14 07:20:00|2589.05|2589.05|2570.89|2570.89|2589.96|2589.96|2570.89|2570.89|0
1586849100000|2020-04-14 07:25:00|2570.54|2570.54|2566.33|2566.33|2572.07|2572.07|2564.64|2564.64|0
1586849400000|2020-04-14 07:30:00|2566.18|2566.18|2589.08|2589.08|2589.08|2589.08|2565.28|2565.28|0
1586849700000|2020-04-14 07:35:00|2589.48|2589.48|2588.73|2588.73|2595.46|2595.46|2586.25|2586.25|0
1586850000000|2020-04-14 07:40:00|2588.86|2588.86|2590.15|2590.15|2590.95|2590.95|2587.75|2587.75|0
1586850300000|2020-04-14 07:45:00|2590.37|2590.37|2587.02|2587.02|2590.63|2590.63|2582.02|2582.02|0
1586850600000|2020-04-14 07:50:00|2586.92|2586.92|2584.56|2584.56|2587.22|2587.22|2583.09|2583.09|0
1586850900000|2020-04-14 07:55:00|2584.59|2584.59|2584.87|2584.87|2586.12|2586.12|2582.15|2582.15|0
1586851200000|2020-04-14 08:00:00|2585.11|2585.11|2584.64|2584.64|2587.25|2587.25|2582.2|2582.2|0
1586851500000|2020-04-14 08:05:00|2584.7|2584.7|2582.57|2582.57|2585.67|2585.67|2582.09|2582.09|0
1586851800000|2020-04-14 08:10:00|2582.27|2582.27|2582.32|2582.32|2586.37|2586.37|2582.25|2582.25|0
1586852100000|2020-04-14 08:15:00|2582.55|2582.55|2577.04|2577.04|2583.16|2583.16|2577.01|2577.01|0
1586852400000|2020-04-14 08:20:00|2576.93|2576.93|2572.92|2572.92|2576.93|2576.93|2571.93|2571.93|0
1586852700000|2020-04-14 08:25:00|2573.09|2573.09|2569.73|2569.73|2573.19|2573.19|2569.02|2569.02|0
1586853000000|2020-04-14 08:30:00|2569.65|2569.65|2566.92|2566.92|2571.6|2571.6|2566.19|2566.19|0
1586853300000|2020-04-14 08:35:00|2567.32|2567.32|2557.08|2557.08|2567.32|2567.32|2556.92|2556.92|0
1586853600000|2020-04-14 08:40:00|2557.13|2557.13|2556.46|2556.46|2559.23|2559.23|2555.13|2555.13|0
1586853900000|2020-04-14 08:45:00|2556.23|2556.23|2546.59|2546.59|2556.23|2556.23|2545.24|2545.24|0
1586854200000|2020-04-14 08:50:00|2546.46|2546.46|2539.54|2539.54|2546.88|2546.88|2538.63|2538.63|0
1586854500000|2020-04-14 08:55:00|2539.6|2539.6|2543.97|2543.97|2545.44|2545.44|2539.03|2539.03|0
1586854800000|2020-04-14 09:00:00|2543.91|2543.91|2547.7|2547.7|2547.7|2547.7|2543.91|2543.91|0
1586855100000|2020-04-14 09:05:00|2547.87|2547.87|2547.85|2547.85|2548.79|2548.79|2546.7|2546.7|0
1586855400000|2020-04-14 09:10:00|2548.11|2548.11|2554.92|2554.92|2555.71|2555.71|2548.11|2548.11|0
1586855700000|2020-04-14 09:15:00|2554.98|2554.98|2555.23|2555.23|2556.75|2556.75|2554.98|2554.98|0
1586856000000|2020-04-14 09:20:00|2555.29|2555.29|2552.05|2552.05|2555.45|2555.45|2552.05|2552.05|0
1586856300000|2020-04-14 09:25:00|2552.18|2552.18|2551.74|2551.74|2553.45|2553.45|2551.6|2551.6|0
1586856600000|2020-04-14 09:30:00|2551.8|2551.8|2548.5|2548.5|2553.86|2553.86|2547.49|2547.49|0
1586856900000|2020-04-14 09:35:00|2548.55|2548.55|2546.42|2546.42|2548.55|2548.55|2545.55|2545.55|0
1586857200000|2020-04-14 09:40:00|2546.15|2546.15|2550.18|2550.18|2550.34|2550.34|2545.64|2545.64|0
1586857500000|2020-04-14 09:45:00|2550.25|2550.25|2555.61|2555.61|2555.61|2555.61|2549.96|2549.96|0
1586857800000|2020-04-14 09:50:00|2555.67|2555.67|2559|2559|2559.09|2559.09|2555.67|2555.67|0
1586858100000|2020-04-14 09:55:00|2558.83|2558.83|2555.12|2555.12|2559|2559|2554.83|2554.83|0
1586858400000|2020-04-14 10:00:00|2554.92|2554.92|2551.99|2551.99|2555.75|2555.75|2551.87|2551.87|0
1586858700000|2020-04-14 10:05:00|2552.12|2552.12|2552.74|2552.74|2553.26|2553.26|2549.37|2549.37|0
1586859000000|2020-04-14 10:10:00|2552.83|2552.83|2554.51|2554.51|2554.73|2554.73|2551.39|2551.39|0
1586859300000|2020-04-14 10:15:00|2554.25|2554.25|2555.22|2555.22|2556.13|2556.13|2553.72|2553.72|0
1586859600000|2020-04-14 10:20:00|2554.87|2554.87|2557.61|2557.61|2557.67|2557.67|2554.75|2554.75|0
1586859900000|2020-04-14 10:25:00|2557.7|2557.7|2557.76|2557.76|2559.66|2559.66|2557.14|2557.14|0
1586860200000|2020-04-14 10:30:00|2557.96|2557.96|2559.67|2559.67|2559.67|2559.67|2557.96|2557.96|0
1586860500000|2020-04-14 10:35:00|2559.54|2559.54|2558.08|2558.08|2560.26|2560.26|2558.03|2558.03|0
1586860800000|2020-04-14 10:40:00|2558.25|2558.25|2553.67|2553.67|2558.44|2558.44|2553.54|2553.54|0
1586861100000|2020-04-14 10:45:00|2553.84|2553.84|2552.51|2552.51|2553.98|2553.98|2551.11|2551.11|0
1586861400000|2020-04-14 10:50:00|2552.24|2552.24|2552.47|2552.47|2552.47|2552.47|2550.5|2550.5|0
1586861700000|2020-04-14 10:55:00|2552.64|2552.64|2557.5|2557.5|2557.5|2557.5|2551.49|2551.49|0
1586862000000|2020-04-14 11:00:00|2557.75|2557.75|2558.34|2558.34|2560.35|2560.35|2555.2|2555.2|0
1586862300000|2020-04-14 11:05:00|2558.73|2558.73|2554.11|2554.11|2558.73|2558.73|2553.64|2553.64|0
1586862600000|2020-04-14 11:10:00|2554.08|2554.08|2554.47|2554.47|2554.8|2554.8|2553.01|2553.01|0
1586862900000|2020-04-14 11:15:00|2554.21|2554.21|2553.78|2553.78|2555.34|2555.34|2552.87|2552.87|0
1586863200000|2020-04-14 11:20:00|2553.51|2553.51|2556.44|2556.44|2556.44|2556.44|2553.36|2553.36|0
1586863500000|2020-04-14 11:25:00|2556.65|2556.65|2561.28|2561.28|2561.37|2561.37|2555.4|2555.4|0
1586863800000|2020-04-14 11:30:00|2561.45|2561.45|2563.48|2563.48|2563.66|2563.66|2560.91|2560.91|0
1586864100000|2020-04-14 11:35:00|2563.54|2563.54|2558.13|2558.13|2563.54|2563.54|2558.11|2558.11|0
1586864400000|2020-04-14 11:40:00|2557.71|2557.71|2558.27|2558.27|2558.86|2558.86|2557.47|2557.47|0
1586864700000|2020-04-14 11:45:00|2558.35|2558.35|2559.31|2559.31|2559.31|2559.31|2556.42|2556.42|0
1586865000000|2020-04-14 11:50:00|2559.32|2559.32|2556.22|2556.22|2559.41|2559.41|2555.97|2555.97|0
1586865300000|2020-04-14 11:55:00|2555.96|2555.96|2554.68|2554.68|2556.15|2556.15|2553.6|2553.6|0
1586865600000|2020-04-14 12:00:00|2554.78|2554.78|2556.25|2556.25|2556.25|2556.25|2553.94|2553.94|0
1586865900000|2020-04-14 12:05:00|2556.05|2556.05|2558.39|2558.39|2558.75|2558.75|2554.58|2554.58|0
1586866200000|2020-04-14 12:10:00|2557.49|2557.49|2557.54|2557.54|2557.96|2557.96|2554.61|2554.61|0
1586866500000|2020-04-14 12:15:00|2557.28|2557.28|2565.78|2565.78|2568.61|2568.61|2556.6|2556.6|0
1586866800000|2020-04-14 12:20:00|2565.87|2565.87|2567.46|2567.46|2567.46|2567.46|2562.79|2562.79|0
1586867100000|2020-04-14 12:25:00|2567.19|2567.19|2563.05|2563.05|2567.19|2567.19|2561.01|2561.01|0
1586867400000|2020-04-14 12:30:00|2562.94|2562.94|2556.9|2556.9|2563.04|2563.04|2556.5|2556.5|0
1586867700000|2020-04-14 12:35:00|2557.14|2557.14|2554.57|2554.57|2557.23|2557.23|2554.29|2554.29|0
1586868000000|2020-04-14 12:40:00|2554.63|2554.63|2550.27|2550.27|2554.67|2554.67|2550.23|2550.23|0
1586868300000|2020-04-14 12:45:00|2550.22|2550.22|2556.37|2556.37|2556.94|2556.94|2550.22|2550.22|0
1586868600000|2020-04-14 12:50:00|2556.4|2556.4|2561.85|2561.85|2563.6|2563.6|2555.91|2555.91|0
1586868900000|2020-04-14 12:55:00|2561.68|2561.68|2563.5|2563.5|2563.73|2563.73|2558.74|2558.74|0
1586869200000|2020-04-14 13:00:00|2563.15|2563.15|2566.86|2566.86|2567.62|2567.62|2563.15|2563.15|0
1586869500000|2020-04-14 13:05:00|2566.76|2566.76|2568.78|2568.78|2569.86|2569.86|2565.77|2565.77|0
1586869800000|2020-04-14 13:10:00|2568.67|2568.67|2572.05|2572.05|2572.36|2572.36|2568.67|2568.67|0
1586870100000|2020-04-14 13:15:00|2571.94|2571.94|2571.34|2571.34|2572.07|2572.07|2569.15|2569.15|0
1586870400000|2020-04-14 13:20:00|2571.22|2571.22|2567.58|2567.58|2571.22|2571.22|2567.58|2567.58|0
1586870700000|2020-04-14 13:25:00|2567.45|2567.45|2562.16|2562.16|2567.45|2567.45|2561|2561|0
1586871000000|2020-04-14 13:30:00|2562.07|2562.07|2566.36|2566.36|2566.36|2566.36|2559.84|2559.84|0
1586871300000|2020-04-14 13:35:00|2566.51|2566.51|2565.89|2565.89|2568.58|2568.58|2565.57|2565.57|0
1586871600000|2020-04-14 13:40:00|2565.95|2565.95|2564.16|2564.16|2566|2566|2563.37|2563.37|0
1586871900000|2020-04-14 13:45:00|2564.26|2564.26|2568.59|2568.59|2569.75|2569.75|2564.03|2564.03|0
1586872200000|2020-04-14 13:50:00|2568.51|2568.51|2575.56|2575.56|2575.56|2575.56|2566.47|2566.47|0
1586872500000|2020-04-14 13:55:00|2575.62|2575.62|2570.18|2570.18|2576.86|2576.86|2569.11|2569.11|0
1586872800000|2020-04-14 14:00:00|2570|2570|2569.52|2569.52|2572.97|2572.97|2568.27|2568.27|0
1586873100000|2020-04-14 14:05:00|2569.63|2569.63|2572.25|2572.25|2574.99|2574.99|2568.26|2568.26|0
1586873400000|2020-04-14 14:10:00|2572.17|2572.17|2580.78|2580.78|2582.13|2582.13|2571.69|2571.69|0
1586873700000|2020-04-14 14:15:00|2581.13|2581.13|2586.78|2586.78|2586.92|2586.92|2580.33|2580.33|0
1586874000000|2020-04-14 14:20:00|2586.5|2586.5|2579.99|2579.99|2586.5|2586.5|2579.93|2579.93|0
1586874300000|2020-04-14 14:25:00|2579.73|2579.73|2578.2|2578.2|2580.67|2580.67|2578.05|2578.05|0
1586874600000|2020-04-14 14:30:00|2578.35|2578.35|2578.66|2578.66|2582.01|2582.01|2577.82|2577.82|0
1586874900000|2020-04-14 14:35:00|2578.4|2578.4|2572.71|2572.71|2578.4|2578.4|2572.59|2572.59|0
1586875200000|2020-04-14 14:40:00|2572.67|2572.67|2574.51|2574.51|2574.92|2574.92|2570.39|2570.39|0
1586875500000|2020-04-14 14:45:00|2574.3|2574.3|2566.28|2566.28|2575.19|2575.19|2565.1|2565.1|0
1586875800000|2020-04-14 14:50:00|2566.37|2566.37|2567.35|2567.35|2568.92|2568.92|2565.94|2565.94|0
1586876100000|2020-04-14 14:55:00|2567.43|2567.43|2562.61|2562.61|2570.47|2570.47|2562.32|2562.32|0
1586876400000|2020-04-14 15:00:00|2562.69|2562.69|2567.13|2567.13|2567.65|2567.65|2562.08|2562.08|0
1586876700000|2020-04-14 15:05:00|2567|2567|2565.97|2565.97|2568.05|2568.05|2564.54|2564.54|0
1586877000000|2020-04-14 15:10:00|2565.91|2565.91|2563.94|2563.94|2567.58|2567.58|2562.65|2562.65|0
1586877300000|2020-04-14 15:15:00|2563.99|2563.99|2562.13|2562.13|2566.33|2566.33|2562.13|2562.13|0
1586877600000|2020-04-14 15:20:00|2562.03|2562.03|2569.65|2569.65|2569.74|2569.74|2561.17|2561.17|0
1586877900000|2020-04-14 15:25:00|2569.74|2569.74|2562.18|2562.18|2571.18|2571.18|2559.73|2559.73|0
1586934900000|2020-04-15 07:15:00|2523.96|2523.96|2525.92|2525.92|2526.66|2526.66|2523.94|2523.94|0
1586935200000|2020-04-15 07:20:00|2525.24|2525.24|2511.4|2511.4|2525.24|2525.24|2510.27|2510.27|0
1586935500000|2020-04-15 07:25:00|2511|2511|2509.46|2509.46|2517.56|2517.56|2509.21|2509.21|0
1586935800000|2020-04-15 07:30:00|2509.72|2509.72|2501.55|2501.55|2509.72|2509.72|2500.79|2500.79|0
1586936100000|2020-04-15 07:35:00|2501.72|2501.72|2497.82|2497.82|2501.94|2501.94|2495.67|2495.67|0
1586936400000|2020-04-15 07:40:00|2498.55|2498.55|2493.18|2493.18|2498.64|2498.64|2493.09|2493.09|0
1586936700000|2020-04-15 07:45:00|2493.05|2493.05|2486.98|2486.98|2493.5|2493.5|2483.55|2483.55|0
1586937000000|2020-04-15 07:50:00|2487.17|2487.17|2487.1|2487.1|2490.23|2490.23|2486.93|2486.93|0
1586937300000|2020-04-15 07:55:00|2487.28|2487.28|2478.33|2478.33|2487.4|2487.4|2478.33|2478.33|0
1586937600000|2020-04-15 08:00:00|2478.46|2478.46|2483|2483|2483|2483|2477.14|2477.14|0
1586937900000|2020-04-15 08:05:00|2483.29|2483.29|2483.07|2483.07|2487.05|2487.05|2482.89|2482.89|0
1586938200000|2020-04-15 08:10:00|2483.2|2483.2|2482.63|2482.63|2484.13|2484.13|2482.45|2482.45|0
1586938500000|2020-04-15 08:15:00|2482.29|2482.29|2483.83|2483.83|2483.9|2483.9|2481.35|2481.35|0
1586938800000|2020-04-15 08:20:00|2483.87|2483.87|2490.19|2490.19|2490.81|2490.81|2483.87|2483.87|0
1586939100000|2020-04-15 08:25:00|2490.13|2490.13|2493.83|2493.83|2494.27|2494.27|2490.13|2490.13|0
1586939400000|2020-04-15 08:30:00|2493.96|2493.96|2493.35|2493.35|2493.96|2493.96|2490.64|2490.64|0
1586939700000|2020-04-15 08:35:00|2493.36|2493.36|2488.56|2488.56|2493.78|2493.78|2488.56|2488.56|0
1586940000000|2020-04-15 08:40:00|2488.51|2488.51|2489.05|2489.05|2494.31|2494.31|2487.58|2487.58|0
1586940300000|2020-04-15 08:45:00|2488.65|2488.65|2483.54|2483.54|2489.51|2489.51|2483.54|2483.54|0
1586940600000|2020-04-15 08:50:00|2483.36|2483.36|2481.63|2481.63|2483.8|2483.8|2481|2481|0
1586940900000|2020-04-15 08:55:00|2481.72|2481.72|2486.73|2486.73|2486.73|2486.73|2481.06|2481.06|0
1586941200000|2020-04-15 09:00:00|2486.85|2486.85|2480.34|2480.34|2487.01|2487.01|2480.34|2480.34|0
1586941500000|2020-04-15 09:05:00|2480.28|2480.28|2476.12|2476.12|2482.82|2482.82|2474.86|2474.86|0
1586941800000|2020-04-15 09:10:00|2476.27|2476.27|2478.43|2478.43|2479.07|2479.07|2475.57|2475.57|0
1586942100000|2020-04-15 09:15:00|2478.5|2478.5|2473.73|2473.73|2478.78|2478.78|2473.63|2473.63|0
1586942400000|2020-04-15 09:20:00|2473.41|2473.41|2471.83|2471.83|2474.08|2474.08|2471.77|2471.77|0
1586942700000|2020-04-15 09:25:00|2471.95|2471.95|2477.01|2477.01|2477.01|2477.01|2471.95|2471.95|0
1586943000000|2020-04-15 09:30:00|2477.18|2477.18|2485.77|2485.77|2485.96|2485.96|2476.88|2476.88|0
1586943300000|2020-04-15 09:35:00|2485.91|2485.91|2487.57|2487.57|2489|2489|2485.91|2485.91|0
1586943600000|2020-04-15 09:40:00|2487.47|2487.47|2486.14|2486.14|2487.64|2487.64|2484.83|2484.83|0
1586943900000|2020-04-15 09:45:00|2486.09|2486.09|2486.8|2486.8|2487.76|2487.76|2484.19|2484.19|0
1586944200000|2020-04-15 09:50:00|2486.66|2486.66|2483.25|2483.25|2486.83|2486.83|2480.21|2480.21|0
1586944500000|2020-04-15 09:55:00|2483.46|2483.46|2485.49|2485.49|2486.27|2486.27|2482.7|2482.7|0
1586944800000|2020-04-15 10:00:00|2485.58|2485.58|2486.78|2486.78|2486.8|2486.8|2484.08|2484.08|0
1586945100000|2020-04-15 10:05:00|2486.81|2486.81|2487.14|2487.14|2487.55|2487.55|2484.59|2484.59|0
1586945400000|2020-04-15 10:10:00|2487.02|2487.02|2489.48|2489.48|2490.79|2490.79|2487.02|2487.02|0
1586945700000|2020-04-15 10:15:00|2489.62|2489.62|2488.61|2488.61|2490.05|2490.05|2488.35|2488.35|0
1586946000000|2020-04-15 10:20:00|2488.35|2488.35|2485.93|2485.93|2488.39|2488.39|2485.1|2485.1|0
1586946300000|2020-04-15 10:25:00|2485.68|2485.68|2486.4|2486.4|2487.04|2487.04|2485.68|2485.68|0
1586946600000|2020-04-15 10:30:00|2486.29|2486.29|2484.96|2484.96|2487.51|2487.51|2483.85|2483.85|0
1586946900000|2020-04-15 10:35:00|2484.69|2484.69|2488.19|2488.19|2489.28|2489.28|2484.64|2484.64|0
1586947200000|2020-04-15 10:40:00|2488.39|2488.39|2485.74|2485.74|2488.67|2488.67|2484.51|2484.51|0
1586947500000|2020-04-15 10:45:00|2485.48|2485.48|2484.71|2484.71|2485.57|2485.57|2483.74|2483.74|0
1586947800000|2020-04-15 10:50:00|2484.8|2484.8|2484.51|2484.51|2486.37|2486.37|2484.3|2484.3|0
1586948100000|2020-04-15 10:55:00|2484.38|2484.38|2487.34|2487.34|2487.57|2487.57|2484.08|2484.08|0
1586948400000|2020-04-15 11:00:00|2487.51|2487.51|2490.18|2490.18|2492.04|2492.04|2487.01|2487.01|0
1586948700000|2020-04-15 11:05:00|2490.06|2490.06|2487.78|2487.78|2490.06|2490.06|2486.45|2486.45|0
1586949000000|2020-04-15 11:10:00|2487.91|2487.91|2486.04|2486.04|2488.77|2488.77|2485.03|2485.03|0
1586949300000|2020-04-15 11:15:00|2485.9|2485.9|2487.29|2487.29|2487.98|2487.98|2485.75|2485.75|0
1586949600000|2020-04-15 11:20:00|2487.66|2487.66|2489.46|2489.46|2490.05|2490.05|2487.66|2487.66|0
1586949900000|2020-04-15 11:25:00|2489.6|2489.6|2493.97|2493.97|2494.1|2494.1|2489.44|2489.44|0
1586950200000|2020-04-15 11:30:00|2493.84|2493.84|2496.25|2496.25|2496.56|2496.56|2493.04|2493.04|0
1586950500000|2020-04-15 11:35:00|2495.38|2495.38|2492.51|2492.51|2496.35|2496.35|2492.51|2492.51|0
1586950800000|2020-04-15 11:40:00|2491.97|2491.97|2486.29|2486.29|2491.97|2491.97|2486.29|2486.29|0
1586951100000|2020-04-15 11:45:00|2485.36|2485.36|2481.55|2481.55|2485.36|2485.36|2480.64|2480.64|0
1586951400000|2020-04-15 11:50:00|2481.51|2481.51|2477.69|2477.69|2481.51|2481.51|2477.03|2477.03|0
1586951700000|2020-04-15 11:55:00|2477.63|2477.63|2479.65|2479.65|2480.48|2480.48|2477.63|2477.63|0
1586952000000|2020-04-15 12:00:00|2479.85|2479.85|2481.69|2481.69|2482.04|2482.04|2479.57|2479.57|0
1586952300000|2020-04-15 12:05:00|2481.96|2481.96|2481.27|2481.27|2482.34|2482.34|2479.9|2479.9|0
1586952600000|2020-04-15 12:10:00|2481.21|2481.21|2478.77|2478.77|2481.81|2481.81|2477.94|2477.94|0
1586952900000|2020-04-15 12:15:00|2478.83|2478.83|2481.76|2481.76|2482.07|2482.07|2478.82|2478.82|0
1586953200000|2020-04-15 12:20:00|2481.49|2481.49|2476.36|2476.36|2481.61|2481.61|2476.36|2476.36|0
1586953500000|2020-04-15 12:25:00|2476.63|2476.63|2475.7|2475.7|2477.37|2477.37|2474.82|2474.82|0
1586953800000|2020-04-15 12:30:00|2474.59|2474.59|2471.1|2471.1|2476.33|2476.33|2471.1|2471.1|0
1586954100000|2020-04-15 12:35:00|2470.96|2470.96|2469.54|2469.54|2470.96|2470.96|2467.28|2467.28|0
1586954400000|2020-04-15 12:40:00|2469.31|2469.31|2473.33|2473.33|2473.8|2473.8|2469.31|2469.31|0
1586954700000|2020-04-15 12:45:00|2473.39|2473.39|2473.27|2473.27|2474.38|2474.38|2472.42|2472.42|0
1586955000000|2020-04-15 12:50:00|2473.38|2473.38|2472.94|2472.94|2474.28|2474.28|2471.11|2471.11|0
1586955300000|2020-04-15 12:55:00|2472.81|2472.81|2471.95|2471.95|2473.76|2473.76|2471.34|2471.34|0
1586955600000|2020-04-15 13:00:00|2471.46|2471.46|2468.95|2468.95|2471.46|2471.46|2467.88|2467.88|0
1586955900000|2020-04-15 13:05:00|2469.07|2469.07|2468.64|2468.64|2469.44|2469.44|2465.88|2465.88|0
1586956200000|2020-04-15 13:10:00|2469.04|2469.04|2468.08|2468.08|2469.47|2469.47|2468.02|2468.02|0
1586956500000|2020-04-15 13:15:00|2467.97|2467.97|2472|2472|2472|2472|2467.1|2467.1|0
1586956800000|2020-04-15 13:20:00|2471.88|2471.88|2472.99|2472.99|2473.47|2473.47|2471.36|2471.36|0
1586957100000|2020-04-15 13:25:00|2473.24|2473.24|2477.65|2477.65|2479|2479|2473.16|2473.16|0
1586957400000|2020-04-15 13:30:00|2477.77|2477.77|2472.61|2472.61|2478.97|2478.97|2472.52|2472.52|0
1586957700000|2020-04-15 13:35:00|2472.46|2472.46|2474.63|2474.63|2476.06|2476.06|2470.06|2470.06|0
1586958000000|2020-04-15 13:40:00|2474.74|2474.74|2465|2465|2475.01|2475.01|2464.66|2464.66|0
1586958300000|2020-04-15 13:45:00|2465.06|2465.06|2471.38|2471.38|2471.54|2471.54|2464.61|2464.61|0
1586958600000|2020-04-15 13:50:00|2471.25|2471.25|2471.56|2471.56|2473.2|2473.2|2470.52|2470.52|0
1586958900000|2020-04-15 13:55:00|2471.7|2471.7|2473.25|2473.25|2473.83|2473.83|2469.12|2469.12|0
1586959200000|2020-04-15 14:00:00|2472.99|2472.99|2466.85|2466.85|2473.13|2473.13|2466.85|2466.85|0
1586959500000|2020-04-15 14:05:00|2466.99|2466.99|2472.38|2472.38|2472.66|2472.66|2466.99|2466.99|0
1586959800000|2020-04-15 14:10:00|2472.2|2472.2|2465.58|2465.58|2473.61|2473.61|2465.58|2465.58|0
1586960100000|2020-04-15 14:15:00|2465.33|2465.33|2458.73|2458.73|2465.45|2465.45|2457.15|2457.15|0
1586960400000|2020-04-15 14:20:00|2459.39|2459.39|2463.11|2463.11|2467.24|2467.24|2459.39|2459.39|0
1586960700000|2020-04-15 14:25:00|2463.17|2463.17|2464.22|2464.22|2465.18|2465.18|2461.24|2461.24|0
1586961000000|2020-04-15 14:30:00|2463.82|2463.82|2463.77|2463.77|2465.4|2465.4|2462.74|2462.74|0
1586961300000|2020-04-15 14:35:00|2463.72|2463.72|2460.94|2460.94|2466.73|2466.73|2459.96|2459.96|0
1586961600000|2020-04-15 14:40:00|2461|2461|2467.89|2467.89|2469.12|2469.12|2461|2461|0
1586961900000|2020-04-15 14:45:00|2467.72|2467.72|2462.82|2462.82|2468.99|2468.99|2462.51|2462.51|0
1586962200000|2020-04-15 14:50:00|2462.92|2462.92|2459.51|2459.51|2462.92|2462.92|2458.23|2458.23|0
1586962500000|2020-04-15 14:55:00|2459.64|2459.64|2464.29|2464.29|2467.4|2467.4|2459.47|2459.47|0
1586962800000|2020-04-15 15:00:00|2464.14|2464.14|2464.04|2464.04|2464.56|2464.56|2461.9|2461.9|0
1586963100000|2020-04-15 15:05:00|2463.87|2463.87|2465.3|2465.3|2465.44|2465.44|2461.84|2461.84|0
1586963400000|2020-04-15 15:10:00|2465.36|2465.36|2461.15|2461.15|2465.42|2465.42|2460.77|2460.77|0
1586963700000|2020-04-15 15:15:00|2461.06|2461.06|2456.78|2456.78|2461.96|2461.96|2456.7|2456.7|0
1586964000000|2020-04-15 15:20:00|2456.73|2456.73|2456.6|2456.6|2457.29|2457.29|2454.78|2454.78|0
1586964300000|2020-04-15 15:25:00|2456.61|2456.61|2461.59|2461.59|2462.03|2462.03|2455.9|2455.9|0
1587021300000|2020-04-16 07:15:00|2454.74|2454.74|2444.42|2444.42|2454.92|2454.92|2444.23|2444.23|0
1587021600000|2020-04-16 07:20:00|2444.56|2444.56|2448.87|2448.87|2448.87|2448.87|2443.47|2443.47|0
1587021900000|2020-04-16 07:25:00|2448.93|2448.93|2451.38|2451.38|2451.94|2451.94|2445.27|2445.27|0
1587022200000|2020-04-16 07:30:00|2451.44|2451.44|2459.65|2459.65|2459.65|2459.65|2451.44|2451.44|0
1587022500000|2020-04-16 07:35:00|2459.37|2459.37|2462.45|2462.45|2464.49|2464.49|2458.85|2458.85|0
1587022800000|2020-04-16 07:40:00|2462.4|2462.4|2462.09|2462.09|2469.54|2469.54|2461.47|2461.47|0
1587023100000|2020-04-16 07:45:00|2461.95|2461.95|2457.89|2457.89|2463.06|2463.06|2457.89|2457.89|0
1587023400000|2020-04-16 07:50:00|2458.07|2458.07|2457.13|2457.13|2460.15|2460.15|2456.93|2456.93|0
1587023700000|2020-04-16 07:55:00|2456.9|2456.9|2457.37|2457.37|2458.81|2458.81|2455.01|2455.01|0
1587024000000|2020-04-16 08:00:00|2456.85|2456.85|2455.44|2455.44|2458|2458|2455.37|2455.37|0
1587024300000|2020-04-16 08:05:00|2455.24|2455.24|2455.39|2455.39|2456.25|2456.25|2453.14|2453.14|0
1587024600000|2020-04-16 08:10:00|2455.12|2455.12|2452.14|2452.14|2455.93|2455.93|2452.14|2452.14|0
1587024900000|2020-04-16 08:15:00|2451.98|2451.98|2448.76|2448.76|2453.28|2453.28|2448.76|2448.76|0
1587025200000|2020-04-16 08:20:00|2448.15|2448.15|2440.16|2440.16|2448.15|2448.15|2440.16|2440.16|0
1587025500000|2020-04-16 08:25:00|2440.17|2440.17|2434.52|2434.52|2440.25|2440.25|2434.05|2434.05|0
1587025800000|2020-04-16 08:30:00|2434.58|2434.58|2430.9|2430.9|2434.74|2434.74|2427.96|2427.96|0
1587026100000|2020-04-16 08:35:00|2431.05|2431.05|2425.61|2425.61|2431.87|2431.87|2425.43|2425.43|0
1587026400000|2020-04-16 08:40:00|2425.42|2425.42|2427.84|2427.84|2427.95|2427.95|2421.96|2421.96|0
1587026700000|2020-04-16 08:45:00|2428.07|2428.07|2432.79|2432.79|2432.79|2432.79|2427.08|2427.08|0
1587027000000|2020-04-16 08:50:00|2432.75|2432.75|2436.9|2436.9|2441.27|2441.27|2432.75|2432.75|0
1587027300000|2020-04-16 08:55:00|2436.99|2436.99|2435.22|2435.22|2437.44|2437.44|2435.22|2435.22|0
1587027600000|2020-04-16 09:00:00|2435.09|2435.09|2431.45|2431.45|2435.09|2435.09|2429.47|2429.47|0
1587027900000|2020-04-16 09:05:00|2431.58|2431.58|2432.31|2432.31|2434.31|2434.31|2429.9|2429.9|0
1587028200000|2020-04-16 09:10:00|2431.91|2431.91|2431.14|2431.14|2431.91|2431.91|2424.86|2424.86|0
1587028500000|2020-04-16 09:15:00|2431.32|2431.32|2434.9|2434.9|2435.25|2435.25|2429.66|2429.66|0
1587028800000|2020-04-16 09:20:00|2434.94|2434.94|2432.16|2432.16|2436.6|2436.6|2432.16|2432.16|0
1587029100000|2020-04-16 09:25:00|2432.34|2432.34|2428.84|2428.84|2432.57|2432.57|2428.84|2428.84|0
1587029400000|2020-04-16 09:30:00|2428.89|2428.89|2430|2430|2431.11|2431.11|2428.67|2428.67|0
1587029700000|2020-04-16 09:35:00|2429.91|2429.91|2429.63|2429.63|2430.18|2430.18|2427.32|2427.32|0
1587030000000|2020-04-16 09:40:00|2429.87|2429.87|2437.34|2437.34|2437.75|2437.75|2429.87|2429.87|0
1587030300000|2020-04-16 09:45:00|2438.41|2438.41|2439.74|2439.74|2440.33|2440.33|2436.36|2436.36|0
1587030600000|2020-04-16 09:50:00|2439.63|2439.63|2435.48|2435.48|2439.87|2439.87|2435.41|2435.41|0
1587030900000|2020-04-16 09:55:00|2435.42|2435.42|2438.61|2438.61|2438.62|2438.62|2434.92|2434.92|0
1587031200000|2020-04-16 10:00:00|2438.88|2438.88|2435.25|2435.25|2439.32|2439.32|2435.25|2435.25|0
1587031500000|2020-04-16 10:05:00|2434.72|2434.72|2433.04|2433.04|2434.72|2434.72|2431.9|2431.9|0
1587031800000|2020-04-16 10:10:00|2433.17|2433.17|2436.02|2436.02|2436.02|2436.02|2432.98|2432.98|0
1587032100000|2020-04-16 10:15:00|2436|2436|2435.48|2435.48|2436.72|2436.72|2434.85|2434.85|0
1587032400000|2020-04-16 10:20:00|2435.4|2435.4|2434.29|2434.29|2435.49|2435.49|2433.13|2433.13|0
1587032700000|2020-04-16 10:25:00|2434.52|2434.52|2436.49|2436.49|2437.62|2437.62|2434.52|2434.52|0
1587033000000|2020-04-16 10:30:00|2436.58|2436.58|2436.32|2436.32|2438.5|2438.5|2435.98|2435.98|0
1587033300000|2020-04-16 10:35:00|2436.57|2436.57|2436.23|2436.23|2437.63|2437.63|2435.83|2435.83|0
1587033600000|2020-04-16 10:40:00|2436.18|2436.18|2439.8|2439.8|2440.02|2440.02|2435.91|2435.91|0
1587033900000|2020-04-16 10:45:00|2439.93|2439.93|2438.98|2438.98|2440.64|2440.64|2438.98|2438.98|0
1587034200000|2020-04-16 10:50:00|2438.71|2438.71|2440.68|2440.68|2440.68|2440.68|2436.53|2436.53|0
1587034500000|2020-04-16 10:55:00|2440.86|2440.86|2448.38|2448.38|2448.38|2448.38|2440.5|2440.5|0
1587034800000|2020-04-16 11:00:00|2448.32|2448.32|2439.88|2439.88|2449.47|2449.47|2439.88|2439.88|0
1587035100000|2020-04-16 11:05:00|2439.97|2439.97|2442.18|2442.18|2443.8|2443.8|2439.86|2439.86|0
1587035400000|2020-04-16 11:10:00|2442.23|2442.23|2446.28|2446.28|2446.52|2446.52|2440.83|2440.83|0
1587035700000|2020-04-16 11:15:00|2446.37|2446.37|2444.4|2444.4|2446.74|2446.74|2443.19|2443.19|0
1587036000000|2020-04-16 11:20:00|2444.46|2444.46|2447.74|2447.74|2447.74|2447.74|2443.95|2443.95|0
1587036300000|2020-04-16 11:25:00|2447.79|2447.79|2452.19|2452.19|2453.55|2453.55|2447.79|2447.79|0
1587036600000|2020-04-16 11:30:00|2452.16|2452.16|2448.78|2448.78|2452.27|2452.27|2448.71|2448.71|0
1587036900000|2020-04-16 11:35:00|2448.92|2448.92|2448.62|2448.62|2449.39|2449.39|2448.22|2448.22|0
1587037200000|2020-04-16 11:40:00|2448.54|2448.54|2448.57|2448.57|2450.22|2450.22|2447.94|2447.94|0
1587037500000|2020-04-16 11:45:00|2448.4|2448.4|2448.62|2448.62|2449.31|2449.31|2448.07|2448.07|0
1587037800000|2020-04-16 11:50:00|2448.75|2448.75|2448.62|2448.62|2449.21|2449.21|2447.81|2447.81|0
1587038100000|2020-04-16 11:55:00|2448.54|2448.54|2448.7|2448.7|2449.19|2449.19|2447.43|2447.43|0
1587038400000|2020-04-16 12:00:00|2448.79|2448.79|2446.77|2446.77|2449.61|2449.61|2446.7|2446.7|0
1587038700000|2020-04-16 12:05:00|2446.63|2446.63|2447.56|2447.56|2447.56|2447.56|2445.4|2445.4|0
1587039000000|2020-04-16 12:10:00|2447.45|2447.45|2445.79|2445.79|2447.45|2447.45|2445.79|2445.79|0
1587039300000|2020-04-16 12:15:00|2445.87|2445.87|2440|2440|2445.87|2445.87|2439.6|2439.6|0
1587039600000|2020-04-16 12:20:00|2439.98|2439.98|2443.33|2443.33|2443.57|2443.57|2439.98|2439.98|0
1587039900000|2020-04-16 12:25:00|2443.27|2443.27|2444.61|2444.61|2444.63|2444.63|2442.6|2442.6|0
1587040200000|2020-04-16 12:30:00|2444.21|2444.21|2448.1|2448.1|2449.55|2449.55|2443.41|2443.41|0
1587040500000|2020-04-16 12:35:00|2448.01|2448.01|2442.13|2442.13|2448.13|2448.13|2442.13|2442.13|0
1587040800000|2020-04-16 12:40:00|2441.92|2441.92|2440.87|2440.87|2444.22|2444.22|2440.79|2440.79|0
1587041100000|2020-04-16 12:45:00|2441.04|2441.04|2442.34|2442.34|2443.07|2443.07|2441.04|2441.04|0
1587041400000|2020-04-16 12:50:00|2442.25|2442.25|2445.48|2445.48|2445.73|2445.73|2441.07|2441.07|0
1587041700000|2020-04-16 12:55:00|2445.43|2445.43|2443.94|2443.94|2446.39|2446.39|2442.7|2442.7|0
1587042000000|2020-04-16 13:00:00|2443.71|2443.71|2445.13|2445.13|2447.46|2447.46|2443.25|2443.25|0
1587042300000|2020-04-16 13:05:00|2444.99|2444.99|2446.22|2446.22|2447|2447|2444.99|2444.99|0
1587042600000|2020-04-16 13:10:00|2446.23|2446.23|2448.18|2448.18|2448.53|2448.53|2446.23|2446.23|0
1587042900000|2020-04-16 13:15:00|2448.25|2448.25|2442.18|2442.18|2448.34|2448.34|2442.18|2442.18|0
1587043200000|2020-04-16 13:20:00|2442.2|2442.2|2442|2442|2442.2|2442.2|2440.52|2440.52|0
1587043500000|2020-04-16 13:25:00|2442.18|2442.18|2441.4|2441.4|2442.19|2442.19|2440.73|2440.73|0
1587043800000|2020-04-16 13:30:00|2441.22|2441.22|2434.15|2434.15|2442.37|2442.37|2434.15|2434.15|0
1587044100000|2020-04-16 13:35:00|2434.04|2434.04|2424.53|2424.53|2434.43|2434.43|2423.87|2423.87|0
1587044400000|2020-04-16 13:40:00|2424.59|2424.59|2429.42|2429.42|2429.48|2429.48|2424.35|2424.35|0
1587044700000|2020-04-16 13:45:00|2429.54|2429.54|2428.02|2428.02|2432.25|2432.25|2427.9|2427.9|0
1587045000000|2020-04-16 13:50:00|2427.97|2427.97|2425.19|2425.19|2428.14|2428.14|2424.64|2424.64|0
1587045300000|2020-04-16 13:55:00|2425.07|2425.07|2427.55|2427.55|2427.55|2427.55|2423.64|2423.64|0
1587045600000|2020-04-16 14:00:00|2427.72|2427.72|2427.92|2427.92|2433.26|2433.26|2427.72|2427.72|0
1587045900000|2020-04-16 14:05:00|2427.83|2427.83|2430.77|2430.77|2432.33|2432.33|2427.68|2427.68|0
1587046200000|2020-04-16 14:10:00|2430.69|2430.69|2432.72|2432.72|2432.72|2432.72|2428.29|2428.29|0
1587046500000|2020-04-16 14:15:00|2432.79|2432.79|2436.42|2436.42|2437.21|2437.21|2432.25|2432.25|0
1587046800000|2020-04-16 14:20:00|2436.24|2436.24|2437.1|2437.1|2437.1|2437.1|2430.78|2430.78|0
1587047100000|2020-04-16 14:25:00|2437.14|2437.14|2438.81|2438.81|2439.45|2439.45|2436.09|2436.09|0
1587047400000|2020-04-16 14:30:00|2438.96|2438.96|2439.14|2439.14|2442.88|2442.88|2438.28|2438.28|0
1587047700000|2020-04-16 14:35:00|2439.31|2439.31|2437.93|2437.93|2441.15|2441.15|2437.72|2437.72|0
1587048000000|2020-04-16 14:40:00|2438.2|2438.2|2441.51|2441.51|2445.69|2445.69|2436.88|2436.88|0
1587048300000|2020-04-16 14:45:00|2441.33|2441.33|2438.7|2438.7|2441.33|2441.33|2437.68|2437.68|0
1587048600000|2020-04-16 14:50:00|2438.74|2438.74|2435.03|2435.03|2438.82|2438.82|2434.66|2434.66|0
1587048900000|2020-04-16 14:55:00|2435.01|2435.01|2434.27|2434.27|2435.07|2435.07|2432.27|2432.27|0
1587049200000|2020-04-16 15:00:00|2434.26|2434.26|2433.59|2433.59|2435.14|2435.14|2429.76|2429.76|0
1587049500000|2020-04-16 15:05:00|2433.54|2433.54|2440.07|2440.07|2441.05|2441.05|2433.54|2433.54|0
1587049800000|2020-04-16 15:10:00|2440.04|2440.04|2439.43|2439.43|2442.04|2442.04|2439.39|2439.39|0
1587050100000|2020-04-16 15:15:00|2439.35|2439.35|2438.72|2438.72|2439.57|2439.57|2435.32|2435.32|0
1587050400000|2020-04-16 15:20:00|2438.78|2438.78|2434.79|2434.79|2439.17|2439.17|2432.64|2432.64|0
1587050700000|2020-04-16 15:25:00|2434.68|2434.68|2439.11|2439.11|2440.93|2440.93|2432.93|2432.93|0
1587107700000|2020-04-17 07:15:00|2517.26|2517.26|2517.15|2517.15|2523.59|2523.59|2517.15|2517.15|0
1587108000000|2020-04-17 07:20:00|2517.37|2517.37|2520.25|2520.25|2520.64|2520.64|2513.2|2513.2|0
1587108300000|2020-04-17 07:25:00|2520.19|2520.19|2511.37|2511.37|2521.52|2521.52|2511.37|2511.37|0
1587108600000|2020-04-17 07:30:00|2511.1|2511.1|2498.06|2498.06|2511.88|2511.88|2497.3|2497.3|0
1587108900000|2020-04-17 07:35:00|2497.92|2497.92|2492.36|2492.36|2497.92|2497.92|2490.17|2490.17|0
1587109200000|2020-04-17 07:40:00|2492.07|2492.07|2474.46|2474.46|2492.07|2492.07|2474.18|2474.18|0
1587109500000|2020-04-17 07:45:00|2474.35|2474.35|2478.4|2478.4|2483.06|2483.06|2473.96|2473.96|0
1587109800000|2020-04-17 07:50:00|2478.56|2478.56|2482.48|2482.48|2483.85|2483.85|2477.51|2477.51|0
1587110100000|2020-04-17 07:55:00|2482.38|2482.38|2481.87|2481.87|2483.09|2483.09|2479.84|2479.84|0
1587110400000|2020-04-17 08:00:00|2482.01|2482.01|2481.87|2481.87|2482.89|2482.89|2480.38|2480.38|0
1587110700000|2020-04-17 08:05:00|2482.04|2482.04|2486.96|2486.96|2486.96|2486.96|2482.04|2482.04|0
1587111000000|2020-04-17 08:10:00|2487.49|2487.49|2487.8|2487.8|2491.63|2491.63|2487.49|2487.49|0
1587111300000|2020-04-17 08:15:00|2487.5|2487.5|2488.34|2488.34|2491.83|2491.83|2487.44|2487.44|0
1587111600000|2020-04-17 08:20:00|2488.47|2488.47|2492.56|2492.56|2493.5|2493.5|2488.47|2488.47|0
1587111900000|2020-04-17 08:25:00|2492.38|2492.38|2488.33|2488.33|2492.4|2492.4|2488.33|2488.33|0
1587112200000|2020-04-17 08:30:00|2488.2|2488.2|2488.78|2488.78|2489.18|2489.18|2485.89|2485.89|0
1587112500000|2020-04-17 08:35:00|2488.91|2488.91|2490.54|2490.54|2492.42|2492.42|2488.54|2488.54|0
1587112800000|2020-04-17 08:40:00|2490.45|2490.45|2490.78|2490.78|2492.77|2492.77|2490.45|2490.45|0
1587113100000|2020-04-17 08:45:00|2490.89|2490.89|2491.41|2491.41|2493.2|2493.2|2489.9|2489.9|0
1587113400000|2020-04-17 08:50:00|2491.55|2491.55|2485.87|2485.87|2491.89|2491.89|2485.87|2485.87|0
1587113700000|2020-04-17 08:55:00|2486.37|2486.37|2485.24|2485.24|2488.2|2488.2|2484.53|2484.53|0
1587114000000|2020-04-17 09:00:00|2485|2485|2489.89|2489.89|2489.89|2489.89|2483.92|2483.92|0
1587114300000|2020-04-17 09:05:00|2490|2490|2490.05|2490.05|2491.67|2491.67|2489.13|2489.13|0
1587114600000|2020-04-17 09:10:00|2490.08|2490.08|2490.67|2490.67|2491.54|2491.54|2490.08|2490.08|0
1587114900000|2020-04-17 09:15:00|2493.07|2493.07|2503.84|2503.84|2504.77|2504.77|2492.05|2492.05|0
1587115200000|2020-04-17 09:20:00|2503.59|2503.59|2498.96|2498.96|2504.21|2504.21|2498.71|2498.71|0
1587115500000|2020-04-17 09:25:00|2498.84|2498.84|2500.78|2500.78|2501.86|2501.86|2498.39|2498.39|0
1587115800000|2020-04-17 09:30:00|2500.9|2500.9|2505.14|2505.14|2505.56|2505.56|2499.38|2499.38|0
1587116100000|2020-04-17 09:35:00|2505.01|2505.01|2505.55|2505.55|2506.62|2506.62|2504.34|2504.34|0
1587116400000|2020-04-17 09:40:00|2505.42|2505.42|2500.41|2500.41|2505.68|2505.68|2499.88|2499.88|0
1587116700000|2020-04-17 09:45:00|2500.55|2500.55|2502.3|2502.3|2503.2|2503.2|2498.54|2498.54|0
1587117000000|2020-04-17 09:50:00|2502.48|2502.48|2501.83|2501.83|2505.85|2505.85|2501.83|2501.83|0
1587117300000|2020-04-17 09:55:00|2502.1|2502.1|2499.16|2499.16|2502.1|2502.1|2499.16|2499.16|0
1587117600000|2020-04-17 10:00:00|2499.69|2499.69|2498.1|2498.1|2500.94|2500.94|2498.1|2498.1|0
1587117900000|2020-04-17 10:05:00|2498.16|2498.16|2498.62|2498.62|2499.26|2499.26|2496.97|2496.97|0
1587118200000|2020-04-17 10:10:00|2498.73|2498.73|2493.78|2493.78|2499.82|2499.82|2493.78|2493.78|0
1587118500000|2020-04-17 10:15:00|2493.51|2493.51|2495.25|2495.25|2495.25|2495.25|2489.39|2489.39|0
1587118800000|2020-04-17 10:20:00|2495.42|2495.42|2496.27|2496.27|2496.79|2496.79|2495.42|2495.42|0
1587119100000|2020-04-17 10:25:00|2496.44|2496.44|2496.15|2496.15|2497.34|2497.34|2495.27|2495.27|0
1587119400000|2020-04-17 10:30:00|2495.94|2495.94|2494.63|2494.63|2495.94|2495.94|2493.27|2493.27|0
1587119700000|2020-04-17 10:35:00|2494.55|2494.55|2497.56|2497.56|2497.56|2497.56|2493.58|2493.58|0
1587120000000|2020-04-17 10:40:00|2497.64|2497.64|2497.53|2497.53|2498.07|2498.07|2496.35|2496.35|0
1587120300000|2020-04-17 10:45:00|2497.66|2497.66|2495.18|2495.18|2497.91|2497.91|2494.27|2494.27|0
1587120600000|2020-04-17 10:50:00|2495.24|2495.24|2498.38|2498.38|2498.67|2498.67|2495|2495|0
1587120900000|2020-04-17 10:55:00|2498.2|2498.2|2508.37|2508.37|2508.39|2508.39|2496.93|2496.93|0
1587121200000|2020-04-17 11:00:00|2508.94|2508.94|2504.79|2504.79|2510.08|2510.08|2504.79|2504.79|0
1587121500000|2020-04-17 11:05:00|2504.74|2504.74|2498.99|2498.99|2504.83|2504.83|2498.83|2498.83|0
1587121800000|2020-04-17 11:10:00|2498.85|2498.85|2494.77|2494.77|2499.38|2499.38|2494.77|2494.77|0
1587122100000|2020-04-17 11:15:00|2494.65|2494.65|2495.64|2495.64|2495.73|2495.73|2490.47|2490.47|0
1587122400000|2020-04-17 11:20:00|2495.58|2495.58|2496.47|2496.47|2497.24|2497.24|2493.21|2493.21|0
1587122700000|2020-04-17 11:25:00|2496.32|2496.32|2496.21|2496.21|2497.57|2497.57|2495.77|2495.77|0
1587123000000|2020-04-17 11:30:00|2496.26|2496.26|2488.92|2488.92|2496.26|2496.26|2488.92|2488.92|0
1587123300000|2020-04-17 11:35:00|2488.65|2488.65|2492.77|2492.77|2492.77|2492.77|2488.34|2488.34|0
1587123600000|2020-04-17 11:40:00|2492.89|2492.89|2492.83|2492.83|2493.13|2493.13|2491.38|2491.38|0
1587123900000|2020-04-17 11:45:00|2493.17|2493.17|2500.29|2500.29|2500.29|2500.29|2493.17|2493.17|0
1587124200000|2020-04-17 11:50:00|2500.35|2500.35|2501.12|2501.12|2502.81|2502.81|2500.35|2500.35|0
1587124500000|2020-04-17 11:55:00|2501.38|2501.38|2502.72|2502.72|2502.72|2502.72|2499.77|2499.77|0
1587124800000|2020-04-17 12:00:00|2502.79|2502.79|2507.67|2507.67|2508|2508|2502.7|2502.7|0
1587125100000|2020-04-17 12:05:00|2507.79|2507.79|2507.86|2507.86|2509.53|2509.53|2506.22|2506.22|0
1587125400000|2020-04-17 12:10:00|2508.11|2508.11|2509.87|2509.87|2509.87|2509.87|2504.51|2504.51|0
1587125700000|2020-04-17 12:15:00|2509.74|2509.74|2506.71|2506.71|2509.74|2509.74|2506.58|2506.58|0
1587126000000|2020-04-17 12:20:00|2506.86|2506.86|2505.05|2505.05|2507.38|2507.38|2504.87|2504.87|0
1587126300000|2020-04-17 12:25:00|2504.81|2504.81|2497.66|2497.66|2504.81|2504.81|2497.66|2497.66|0
1587126600000|2020-04-17 12:30:00|2497.42|2497.42|2496.71|2496.71|2498.96|2498.96|2495.25|2495.25|0
1587126900000|2020-04-17 12:35:00|2496.79|2496.79|2494.48|2494.48|2497.47|2497.47|2494.05|2494.05|0
1587127200000|2020-04-17 12:40:00|2494.47|2494.47|2493.03|2493.03|2494.82|2494.82|2492.57|2492.57|0
1587127500000|2020-04-17 12:45:00|2493.12|2493.12|2494.2|2494.2|2495.94|2495.94|2491.81|2491.81|0
1587127800000|2020-04-17 12:50:00|2494.31|2494.31|2495.03|2495.03|2495.03|2495.03|2492.21|2492.21|0
1587128100000|2020-04-17 12:55:00|2495.21|2495.21|2499.24|2499.24|2499.82|2499.82|2495.16|2495.16|0
1587128400000|2020-04-17 13:00:00|2499.15|2499.15|2495.44|2495.44|2499.15|2499.15|2495.44|2495.44|0
1587128700000|2020-04-17 13:05:00|2496.37|2496.37|2495.75|2495.75|2498.49|2498.49|2495.18|2495.18|0
1587129000000|2020-04-17 13:10:00|2495.52|2495.52|2495.89|2495.89|2496.02|2496.02|2493.99|2493.99|0
1587129300000|2020-04-17 13:15:00|2495.92|2495.92|2496.36|2496.36|2496.65|2496.65|2494.24|2494.24|0
1587129600000|2020-04-17 13:20:00|2496.48|2496.48|2498.71|2498.71|2498.71|2498.71|2495.03|2495.03|0
1587129900000|2020-04-17 13:25:00|2498.65|2498.65|2501.65|2501.65|2503.3|2503.3|2498.65|2498.65|0
1587130200000|2020-04-17 13:30:00|2501.69|2501.69|2507.1|2507.1|2507.88|2507.88|2501.69|2501.69|0
1587130500000|2020-04-17 13:35:00|2507.01|2507.01|2511.04|2511.04|2511.08|2511.08|2506.28|2506.28|0
1587130800000|2020-04-17 13:40:00|2511.13|2511.13|2504.04|2504.04|2511.13|2511.13|2502.74|2502.74|0
1587131100000|2020-04-17 13:45:00|2503.91|2503.91|2503.57|2503.57|2503.91|2503.91|2500.75|2500.75|0
1587131400000|2020-04-17 13:50:00|2503.48|2503.48|2506.35|2506.35|2506.88|2506.88|2503.37|2503.37|0
1587131700000|2020-04-17 13:55:00|2506.44|2506.44|2515.1|2515.1|2518.32|2518.32|2506.06|2506.06|0
1587132000000|2020-04-17 14:00:00|2514.86|2514.86|2498.94|2498.94|2514.86|2514.86|2498.46|2498.46|0
1587132300000|2020-04-17 14:05:00|2498.69|2498.69|2496.7|2496.7|2499.98|2499.98|2495.86|2495.86|0
1587132600000|2020-04-17 14:10:00|2496.64|2496.64|2490.21|2490.21|2498.79|2498.79|2489.25|2489.25|0
1587132900000|2020-04-17 14:15:00|2490.26|2490.26|2486.39|2486.39|2490.52|2490.52|2484.65|2484.65|0
1587133200000|2020-04-17 14:20:00|2486.28|2486.28|2489.72|2489.72|2489.72|2489.72|2484.2|2484.2|0
1587133500000|2020-04-17 14:25:00|2489.82|2489.82|2492.49|2492.49|2493.6|2493.6|2489.05|2489.05|0
1587133800000|2020-04-17 14:30:00|2492.37|2492.37|2493.64|2493.64|2495.8|2495.8|2491.7|2491.7|0
1587134100000|2020-04-17 14:35:00|2493.47|2493.47|2491.26|2491.26|2493.96|2493.96|2488.44|2488.44|0
1587134400000|2020-04-17 14:40:00|2491.4|2491.4|2493.02|2493.02|2494.92|2494.92|2491.4|2491.4|0
1587134700000|2020-04-17 14:45:00|2493.08|2493.08|2491.49|2491.49|2493.08|2493.08|2489.19|2489.19|0
1587135000000|2020-04-17 14:50:00|2491.53|2491.53|2497.57|2497.57|2497.57|2497.57|2491.49|2491.49|0
1587135300000|2020-04-17 14:55:00|2497.62|2497.62|2490.65|2490.65|2497.62|2497.62|2490.59|2490.59|0
1587135600000|2020-04-17 15:00:00|2490.57|2490.57|2491.3|2491.3|2493.34|2493.34|2490.19|2490.19|0
1587135900000|2020-04-17 15:05:00|2491.16|2491.16|2490.76|2490.76|2492.29|2492.29|2489.73|2489.73|0
1587136200000|2020-04-17 15:10:00|2490.63|2490.63|2495.13|2495.13|2495.14|2495.14|2490.63|2490.63|0
1587136500000|2020-04-17 15:15:00|2495.08|2495.08|2493.63|2493.63|2497.54|2497.54|2493.24|2493.24|0
1587136800000|2020-04-17 15:20:00|2493.77|2493.77|2492.09|2492.09|2494.91|2494.91|2487.7|2487.7|0
1587137100000|2020-04-17 15:25:00|2492|2492|2490.55|2490.55|2492|2492|2486.21|2486.21|0
1587366900000|2020-04-20 07:15:00|2496.94|2496.94|2492.56|2492.56|2496.94|2496.94|2492.56|2492.56|0
1587367200000|2020-04-20 07:20:00|2492.22|2492.22|2490.31|2490.31|2492.51|2492.51|2486.43|2486.43|0
1587367500000|2020-04-20 07:25:00|2490.55|2490.55|2500.45|2500.45|2505.86|2505.86|2490.55|2490.55|0
1587367800000|2020-04-20 07:30:00|2499.82|2499.82|2499.93|2499.93|2502.11|2502.11|2499.7|2499.7|0
1587368100000|2020-04-20 07:35:00|2499.67|2499.67|2485.67|2485.67|2499.67|2499.67|2485.67|2485.67|0
1587368400000|2020-04-20 07:40:00|2485.77|2485.77|2488.59|2488.59|2490.27|2490.27|2485.77|2485.77|0
1587368700000|2020-04-20 07:45:00|2488.48|2488.48|2486|2486|2489.01|2489.01|2485.38|2485.38|0
1587369000000|2020-04-20 07:50:00|2486.49|2486.49|2494.07|2494.07|2494.07|2494.07|2486.49|2486.49|0
1587369300000|2020-04-20 07:55:00|2493.89|2493.89|2492.91|2492.91|2496.35|2496.35|2491.82|2491.82|0
1587369600000|2020-04-20 08:00:00|2493.14|2493.14|2494.82|2494.82|2495.56|2495.56|2492.69|2492.69|0
1587369900000|2020-04-20 08:05:00|2494.61|2494.61|2500.04|2500.04|2500.99|2500.99|2494.61|2494.61|0
1587370200000|2020-04-20 08:10:00|2500.09|2500.09|2498.99|2498.99|2501.19|2501.19|2498.95|2498.95|0
1587370500000|2020-04-20 08:15:00|2499.34|2499.34|2497.96|2497.96|2499.44|2499.44|2497.35|2497.35|0
1587370800000|2020-04-20 08:20:00|2498.1|2498.1|2489.76|2489.76|2498.89|2498.89|2489.71|2489.71|0
1587371100000|2020-04-20 08:25:00|2490.02|2490.02|2489.43|2489.43|2491.95|2491.95|2488.78|2488.78|0
1587371400000|2020-04-20 08:30:00|2489.08|2489.08|2483.51|2483.51|2489.26|2489.26|2483|2483|0
1587371700000|2020-04-20 08:35:00|2483.28|2483.28|2482.34|2482.34|2483.57|2483.57|2482.34|2482.34|0
1587372000000|2020-04-20 08:40:00|2482.45|2482.45|2486.38|2486.38|2486.38|2486.38|2482.18|2482.18|0
1587372300000|2020-04-20 08:45:00|2486.5|2486.5|2488.16|2488.16|2489.83|2489.83|2486.5|2486.5|0
1587372600000|2020-04-20 08:50:00|2488.05|2488.05|2487.99|2487.99|2489.41|2489.41|2487.99|2487.99|0
1587372900000|2020-04-20 08:55:00|2487.46|2487.46|2486.05|2486.05|2487.73|2487.73|2485.93|2485.93|0
1587373200000|2020-04-20 09:00:00|2486.32|2486.32|2487.93|2487.93|2489.51|2489.51|2486|2486|0
1587373500000|2020-04-20 09:05:00|2487.78|2487.78|2487.67|2487.67|2487.78|2487.78|2486.15|2486.15|0
1587373800000|2020-04-20 09:10:00|2487.96|2487.96|2489.38|2489.38|2489.38|2489.38|2487.56|2487.56|0
1587374100000|2020-04-20 09:15:00|2489.66|2489.66|2489.81|2489.81|2491.45|2491.45|2489.66|2489.66|0
1587374400000|2020-04-20 09:20:00|2489.99|2489.99|2484.75|2484.75|2490.04|2490.04|2484.75|2484.75|0
1587374700000|2020-04-20 09:25:00|2484.69|2484.69|2476.7|2476.7|2484.69|2484.69|2476.7|2476.7|0
1587375000000|2020-04-20 09:30:00|2476.44|2476.44|2475.24|2475.24|2476.68|2476.68|2474.86|2474.86|0
1587375300000|2020-04-20 09:35:00|2475.15|2475.15|2474.96|2474.96|2475.28|2475.28|2472.51|2472.51|0
1587375600000|2020-04-20 09:40:00|2474.9|2474.9|2476.69|2476.69|2477.89|2477.89|2474.9|2474.9|0
1587375900000|2020-04-20 09:45:00|2476.96|2476.96|2474.97|2474.97|2476.96|2476.96|2474.8|2474.8|0
1587376200000|2020-04-20 09:50:00|2474.88|2474.88|2477.15|2477.15|2478.03|2478.03|2474.88|2474.88|0
1587376500000|2020-04-20 09:55:00|2477.01|2477.01|2474.33|2474.33|2477.01|2477.01|2472.86|2472.86|0
1587376800000|2020-04-20 10:00:00|2474.7|2474.7|2472.03|2472.03|2475.49|2475.49|2471.77|2471.77|0
1587377100000|2020-04-20 10:05:00|2472.14|2472.14|2471.1|2471.1|2474.1|2474.1|2470.76|2470.76|0
1587377400000|2020-04-20 10:10:00|2471.16|2471.16|2469.55|2469.55|2471.22|2471.22|2468.51|2468.51|0
1587377700000|2020-04-20 10:15:00|2469.6|2469.6|2470.59|2470.59|2472.72|2472.72|2469.38|2469.38|0
1587378000000|2020-04-20 10:20:00|2470.41|2470.41|2470.17|2470.17|2472.51|2472.51|2470.17|2470.17|0
1587378300000|2020-04-20 10:25:00|2470.23|2470.23|2469.1|2469.1|2470.93|2470.93|2469.04|2469.04|0
1587378600000|2020-04-20 10:30:00|2469.13|2469.13|2474.53|2474.53|2474.96|2474.96|2469.04|2469.04|0
1587378900000|2020-04-20 10:35:00|2474.64|2474.64|2475.41|2475.41|2475.48|2475.48|2472.78|2472.78|0
1587379200000|2020-04-20 10:40:00|2475.5|2475.5|2476.44|2476.44|2477.83|2477.83|2475.5|2475.5|0
1587379500000|2020-04-20 10:45:00|2476.49|2476.49|2476.77|2476.77|2477.77|2477.77|2475.9|2475.9|0
1587379800000|2020-04-20 10:50:00|2476.68|2476.68|2474.71|2474.71|2478.21|2478.21|2472.91|2472.91|0
1587380100000|2020-04-20 10:55:00|2474.59|2474.59|2480.36|2480.36|2480.45|2480.45|2474.54|2474.54|0
1587380400000|2020-04-20 11:00:00|2479.75|2479.75|2486.69|2486.69|2489.33|2489.33|2479.14|2479.14|0
1587380700000|2020-04-20 11:05:00|2486.55|2486.55|2485.7|2485.7|2491.48|2491.48|2485.15|2485.15|0
1587381000000|2020-04-20 11:10:00|2486.05|2486.05|2484.38|2484.38|2487.16|2487.16|2484.38|2484.38|0
1587381300000|2020-04-20 11:15:00|2484.67|2484.67|2478.84|2478.84|2484.94|2484.94|2478.84|2478.84|0
1587381600000|2020-04-20 11:20:00|2478.7|2478.7|2477.15|2477.15|2479.4|2479.4|2475.61|2475.61|0
1587381900000|2020-04-20 11:25:00|2476.86|2476.86|2479.71|2479.71|2481.38|2481.38|2476.75|2476.75|0
1587382200000|2020-04-20 11:30:00|2479.68|2479.68|2479.47|2479.47|2484.45|2484.45|2479.08|2479.08|0
1587382500000|2020-04-20 11:35:00|2479.35|2479.35|2479.69|2479.69|2480.05|2480.05|2478.92|2478.92|0
1587382800000|2020-04-20 11:40:00|2479.42|2479.42|2479.17|2479.17|2480.02|2480.02|2477.07|2477.07|0
1587383100000|2020-04-20 11:45:00|2479.71|2479.71|2475.23|2475.23|2480.65|2480.65|2475.23|2475.23|0
1587383400000|2020-04-20 11:50:00|2475.25|2475.25|2474.06|2474.06|2476.89|2476.89|2472.19|2472.19|0
1587383700000|2020-04-20 11:55:00|2473.94|2473.94|2475.49|2475.49|2475.53|2475.53|2472.68|2472.68|0
1587384000000|2020-04-20 12:00:00|2475.62|2475.62|2479.21|2479.21|2481.75|2481.75|2475.62|2475.62|0
1587384300000|2020-04-20 12:05:00|2478.94|2478.94|2485.96|2485.96|2486.55|2486.55|2478.02|2478.02|0
1587384600000|2020-04-20 12:10:00|2486.11|2486.11|2484.68|2484.68|2486.11|2486.11|2483.48|2483.48|0
1587384900000|2020-04-20 12:15:00|2484.77|2484.77|2483.54|2483.54|2488.23|2488.23|2483.54|2483.54|0
1587385200000|2020-04-20 12:20:00|2483.19|2483.19|2483.27|2483.27|2484.1|2484.1|2480.93|2480.93|0
1587385500000|2020-04-20 12:25:00|2483.53|2483.53|2484.97|2484.97|2486.61|2486.61|2483.44|2483.44|0
1587385800000|2020-04-20 12:30:00|2485.1|2485.1|2483.27|2483.27|2485.99|2485.99|2482.47|2482.47|0
1587386100000|2020-04-20 12:35:00|2483.73|2483.73|2483.32|2483.32|2484.58|2484.58|2483.07|2483.07|0
1587386400000|2020-04-20 12:40:00|2483.27|2483.27|2483.53|2483.53|2484.52|2484.52|2483.27|2483.27|0
1587386700000|2020-04-20 12:45:00|2483.62|2483.62|2485.13|2485.13|2485.13|2485.13|2482.31|2482.31|0
1587387000000|2020-04-20 12:50:00|2485.15|2485.15|2484.71|2484.71|2485.38|2485.38|2483.8|2483.8|0
1587387300000|2020-04-20 12:55:00|2484.89|2484.89|2483.73|2483.73|2485.93|2485.93|2483.56|2483.56|0
1587387600000|2020-04-20 13:00:00|2483.91|2483.91|2484.86|2484.86|2484.93|2484.93|2481.84|2481.84|0
1587387900000|2020-04-20 13:05:00|2484.78|2484.78|2481.66|2481.66|2485.67|2485.67|2481.21|2481.21|0
1587388200000|2020-04-20 13:10:00|2481.8|2481.8|2479.14|2479.14|2482.07|2482.07|2478.31|2478.31|0
1587388500000|2020-04-20 13:15:00|2479.69|2479.69|2483.68|2483.68|2484.12|2484.12|2478.55|2478.55|0
1587388800000|2020-04-20 13:20:00|2483.62|2483.62|2488.57|2488.57|2488.76|2488.76|2483.62|2483.62|0
1587389100000|2020-04-20 13:25:00|2488.81|2488.81|2486.84|2486.84|2490.37|2490.37|2486|2486|0
1587389400000|2020-04-20 13:30:00|2487.01|2487.01|2483.12|2483.12|2487.01|2487.01|2482.64|2482.64|0
1587389700000|2020-04-20 13:35:00|2483.09|2483.09|2488.12|2488.12|2488.59|2488.59|2483.07|2483.07|0
1587390000000|2020-04-20 13:40:00|2488.09|2488.09|2488.78|2488.78|2490.23|2490.23|2487.27|2487.27|0
1587390300000|2020-04-20 13:45:00|2488.66|2488.66|2493.51|2493.51|2495.29|2495.29|2488.51|2488.51|0
1587390600000|2020-04-20 13:50:00|2493.59|2493.59|2497.24|2497.24|2497.74|2497.74|2493.59|2493.59|0
1587390900000|2020-04-20 13:55:00|2497.16|2497.16|2499.52|2499.52|2502.61|2502.61|2497.01|2497.01|0
1587391200000|2020-04-20 14:00:00|2499.53|2499.53|2499.7|2499.7|2500.81|2500.81|2497.57|2497.57|0
1587391500000|2020-04-20 14:05:00|2499.61|2499.61|2497.22|2497.22|2499.93|2499.93|2496.35|2496.35|0
1587391800000|2020-04-20 14:10:00|2497.34|2497.34|2499.24|2499.24|2499.24|2499.24|2496.1|2496.1|0
1587392100000|2020-04-20 14:15:00|2499.42|2499.42|2495.06|2495.06|2499.6|2499.6|2494.54|2494.54|0
1587392400000|2020-04-20 14:20:00|2495.03|2495.03|2488.65|2488.65|2495.29|2495.29|2488.61|2488.61|0
1587392700000|2020-04-20 14:25:00|2488.6|2488.6|2481.43|2481.43|2488.6|2488.6|2481.43|2481.43|0
1587393000000|2020-04-20 14:30:00|2481.33|2481.33|2480.03|2480.03|2482.63|2482.63|2480.03|2480.03|0
1587393300000|2020-04-20 14:35:00|2479.86|2479.86|2480.41|2480.41|2480.86|2480.86|2477.56|2477.56|0
1587393600000|2020-04-20 14:40:00|2480.5|2480.5|2482.68|2482.68|2482.83|2482.83|2479.66|2479.66|0
1587393900000|2020-04-20 14:45:00|2482.59|2482.59|2481.26|2481.26|2487.44|2487.44|2481.26|2481.26|0
1587394200000|2020-04-20 14:50:00|2481.7|2481.7|2480.26|2480.26|2482.29|2482.29|2479.5|2479.5|0
1587394500000|2020-04-20 14:55:00|2480.2|2480.2|2477.7|2477.7|2482.99|2482.99|2477.36|2477.36|0
1587394800000|2020-04-20 15:00:00|2477.8|2477.8|2478.39|2478.39|2480.73|2480.73|2477.27|2477.27|0
1587395100000|2020-04-20 15:05:00|2478.45|2478.45|2477.51|2477.51|2479.25|2479.25|2475.12|2475.12|0
1587395400000|2020-04-20 15:10:00|2477.45|2477.45|2473|2473|2478.08|2478.08|2472.91|2472.91|0
1587395700000|2020-04-20 15:15:00|2472.91|2472.91|2475.31|2475.31|2475.94|2475.94|2472.53|2472.53|0
1587396000000|2020-04-20 15:20:00|2475.43|2475.43|2478.25|2478.25|2478.54|2478.54|2475.09|2475.09|0
1587396300000|2020-04-20 15:25:00|2478.39|2478.39|2479|2479|2479.86|2479.86|2477.21|2477.21|0
1587453300000|2020-04-21 07:15:00|2438.07|2438.07|2439.2|2439.2|2441.98|2441.98|2437.22|2437.22|0
1587453600000|2020-04-21 07:20:00|2438.91|2438.91|2438.06|2438.06|2441.57|2441.57|2436.53|2436.53|0
1587453900000|2020-04-21 07:25:00|2438.69|2438.69|2443.46|2443.46|2445.85|2445.85|2437.49|2437.49|0
1587454200000|2020-04-21 07:30:00|2443.28|2443.28|2442.23|2442.23|2444.58|2444.58|2442|2442|0
1587454500000|2020-04-21 07:35:00|2442.27|2442.27|2439.38|2439.38|2445.08|2445.08|2439.22|2439.22|0
1587454800000|2020-04-21 07:40:00|2440.03|2440.03|2445.67|2445.67|2446.34|2446.34|2439.47|2439.47|0
1587455100000|2020-04-21 07:45:00|2445.42|2445.42|2442.15|2442.15|2445.42|2445.42|2440.47|2440.47|0
1587455400000|2020-04-21 07:50:00|2441.45|2441.45|2443.13|2443.13|2443.13|2443.13|2438.91|2438.91|0
1587455700000|2020-04-21 07:55:00|2443.23|2443.23|2442.89|2442.89|2446.43|2446.43|2442.89|2442.89|0
1587456000000|2020-04-21 08:00:00|2442.72|2442.72|2444.91|2444.91|2445.49|2445.49|2442.27|2442.27|0
1587456300000|2020-04-21 08:05:00|2445.05|2445.05|2440.26|2440.26|2446.71|2446.71|2440.26|2440.26|0
1587456600000|2020-04-21 08:10:00|2440.17|2440.17|2439.47|2439.47|2444.08|2444.08|2439.34|2439.34|0
1587456900000|2020-04-21 08:15:00|2439.23|2439.23|2443.87|2443.87|2443.87|2443.87|2439.23|2439.23|0
1587457200000|2020-04-21 08:20:00|2444.3|2444.3|2440.66|2440.66|2445.79|2445.79|2440.66|2440.66|0
1587457500000|2020-04-21 08:25:00|2440.45|2440.45|2436.55|2436.55|2440.8|2440.8|2436.55|2436.55|0
1587457800000|2020-04-21 08:30:00|2437.15|2437.15|2433.39|2433.39|2437.2|2437.2|2433.16|2433.16|0
1587458100000|2020-04-21 08:35:00|2433.83|2433.83|2434.41|2434.41|2435.54|2435.54|2433.29|2433.29|0
1587458400000|2020-04-21 08:40:00|2434.28|2434.28|2435.54|2435.54|2435.77|2435.77|2433.56|2433.56|0
1587458700000|2020-04-21 08:45:00|2435.51|2435.51|2443.45|2443.45|2443.51|2443.51|2434.49|2434.49|0
1587459000000|2020-04-21 08:50:00|2443.52|2443.52|2442.6|2442.6|2444.67|2444.67|2442.47|2442.47|0
1587459300000|2020-04-21 08:55:00|2441.94|2441.94|2436.75|2436.75|2441.94|2441.94|2436.75|2436.75|0
1587459600000|2020-04-21 09:00:00|2436.56|2436.56|2438.56|2438.56|2440.09|2440.09|2436.56|2436.56|0
1587459900000|2020-04-21 09:05:00|2438.16|2438.16|2436.42|2436.42|2438.16|2438.16|2435.58|2435.58|0
1587460200000|2020-04-21 09:10:00|2436.53|2436.53|2430.03|2430.03|2437.91|2437.91|2429.35|2429.35|0
1587460500000|2020-04-21 09:15:00|2429.95|2429.95|2425.56|2425.56|2431.21|2431.21|2425.56|2425.56|0
1587460800000|2020-04-21 09:20:00|2425.39|2425.39|2427.19|2427.19|2427.97|2427.97|2424.64|2424.64|0
1587461100000|2020-04-21 09:25:00|2427.14|2427.14|2426.25|2426.25|2427.6|2427.6|2425.37|2425.37|0
1587461400000|2020-04-21 09:30:00|2426.27|2426.27|2424.98|2424.98|2427.21|2427.21|2424.98|2424.98|0
1587461700000|2020-04-21 09:35:00|2425.02|2425.02|2430.03|2430.03|2430.03|2430.03|2425.02|2425.02|0
1587462000000|2020-04-21 09:40:00|2429.98|2429.98|2429.27|2429.27|2431.57|2431.57|2429.27|2429.27|0
1587462300000|2020-04-21 09:45:00|2428.99|2428.99|2425.74|2425.74|2429.31|2429.31|2420.95|2420.95|0
1587462600000|2020-04-21 09:50:00|2425.91|2425.91|2425.7|2425.7|2427.5|2427.5|2425.49|2425.49|0
1587462900000|2020-04-21 09:55:00|2425.79|2425.79|2426.44|2426.44|2426.55|2426.55|2422.85|2422.85|0
1587463200000|2020-04-21 10:00:00|2426.87|2426.87|2431.3|2431.3|2431.5|2431.5|2426.61|2426.61|0
1587463500000|2020-04-21 10:05:00|2431.39|2431.39|2437.76|2437.76|2438.39|2438.39|2430.2|2430.2|0
1587463800000|2020-04-21 10:10:00|2437.79|2437.79|2433.15|2433.15|2438.78|2438.78|2432.63|2432.63|0
1587464100000|2020-04-21 10:15:00|2433.21|2433.21|2431.1|2431.1|2433.95|2433.95|2429.6|2429.6|0
1587464400000|2020-04-21 10:20:00|2431.18|2431.18|2435.18|2435.18|2435.18|2435.18|2430.58|2430.58|0
1587464700000|2020-04-21 10:25:00|2435.3|2435.3|2435.78|2435.78|2438.92|2438.92|2435.24|2435.24|0
1587465000000|2020-04-21 10:30:00|2435.73|2435.73|2435.26|2435.26|2437.51|2437.51|2433.83|2433.83|0
1587465300000|2020-04-21 10:35:00|2435.03|2435.03|2439.59|2439.59|2439.87|2439.87|2434.75|2434.75|0
1587465600000|2020-04-21 10:40:00|2439.42|2439.42|2445.64|2445.64|2446.95|2446.95|2438.83|2438.83|0
1587465900000|2020-04-21 10:45:00|2445.99|2445.99|2444.89|2444.89|2447.86|2447.86|2444.43|2444.43|0
1587466200000|2020-04-21 10:50:00|2444.8|2444.8|2445.07|2445.07|2447.35|2447.35|2443.95|2443.95|0
1587466500000|2020-04-21 10:55:00|2445.34|2445.34|2447.65|2447.65|2447.65|2447.65|2442.69|2442.69|0
1587466800000|2020-04-21 11:00:00|2447.4|2447.4|2446.49|2446.49|2450.72|2450.72|2445.22|2445.22|0
1587467100000|2020-04-21 11:05:00|2446.53|2446.53|2445.22|2445.22|2446.76|2446.76|2444.83|2444.83|0
1587467400000|2020-04-21 11:10:00|2445.1|2445.1|2446.28|2446.28|2446.28|2446.28|2441.4|2441.4|0
1587467700000|2020-04-21 11:15:00|2446.11|2446.11|2449.79|2449.79|2449.86|2449.86|2445.73|2445.73|0
1587468000000|2020-04-21 11:20:00|2450.05|2450.05|2451.67|2451.67|2451.76|2451.76|2448.11|2448.11|0
1587468300000|2020-04-21 11:25:00|2451.61|2451.61|2447.16|2447.16|2452.75|2452.75|2447.02|2447.02|0
1587468600000|2020-04-21 11:30:00|2447.21|2447.21|2446.2|2446.2|2448.71|2448.71|2444.57|2444.57|0
1587468900000|2020-04-21 11:35:00|2446.38|2446.38|2446.15|2446.15|2448.01|2448.01|2444.34|2444.34|0
1587469200000|2020-04-21 11:40:00|2446.1|2446.1|2438.18|2438.18|2446.14|2446.14|2438.16|2438.16|0
1587469500000|2020-04-21 11:45:00|2438|2438|2438.51|2438.51|2440.28|2440.28|2437.12|2437.12|0
1587469800000|2020-04-21 11:50:00|2438.28|2438.28|2439.18|2439.18|2439.26|2439.26|2437.06|2437.06|0
1587470100000|2020-04-21 11:55:00|2439.71|2439.71|2437.65|2437.65|2440.38|2440.38|2436.15|2436.15|0
1587470400000|2020-04-21 12:00:00|2437.77|2437.77|2435.04|2435.04|2439.57|2439.57|2434.87|2434.87|0
1587470700000|2020-04-21 12:05:00|2434.93|2434.93|2433.88|2433.88|2434.93|2434.93|2433.01|2433.01|0
1587471000000|2020-04-21 12:10:00|2433.62|2433.62|2434.23|2434.23|2435.79|2435.79|2433.07|2433.07|0
1587471300000|2020-04-21 12:15:00|2434.12|2434.12|2432.01|2432.01|2434.12|2434.12|2431.94|2431.94|0
1587471600000|2020-04-21 12:20:00|2432.12|2432.12|2433.33|2433.33|2434.02|2434.02|2432.01|2432.01|0
1587471900000|2020-04-21 12:25:00|2433.42|2433.42|2435.75|2435.75|2437.48|2437.48|2433.42|2433.42|0
1587472200000|2020-04-21 12:30:00|2435.7|2435.7|2434.99|2434.99|2436.26|2436.26|2434.67|2434.67|0
1587472500000|2020-04-21 12:35:00|2434.73|2434.73|2431.23|2431.23|2434.73|2434.73|2429.77|2429.77|0
1587472800000|2020-04-21 12:40:00|2431.4|2431.4|2433.45|2433.45|2433.71|2433.71|2431.09|2431.09|0
1587473100000|2020-04-21 12:45:00|2433.55|2433.55|2433.73|2433.73|2434.61|2434.61|2431.18|2431.18|0
1587473400000|2020-04-21 12:50:00|2433.62|2433.62|2432.43|2432.43|2433.92|2433.92|2429.79|2429.79|0
1587473700000|2020-04-21 12:55:00|2432.51|2432.51|2426.82|2426.82|2432.79|2432.79|2426.59|2426.59|0
1587474000000|2020-04-21 13:00:00|2427.22|2427.22|2427.89|2427.89|2429.45|2429.45|2426.81|2426.81|0
1587474300000|2020-04-21 13:05:00|2427.98|2427.98|2429.26|2429.26|2430.37|2430.37|2427.98|2427.98|0
1587474600000|2020-04-21 13:10:00|2429.3|2429.3|2431.17|2431.17|2432.89|2432.89|2429.13|2429.13|0
1587474900000|2020-04-21 13:15:00|2431.12|2431.12|2429.87|2429.87|2431.38|2431.38|2428|2428|0
1587475200000|2020-04-21 13:20:00|2429.88|2429.88|2431.8|2431.8|2431.91|2431.91|2429.8|2429.8|0
1587475500000|2020-04-21 13:25:00|2431.95|2431.95|2437.37|2437.37|2437.44|2437.44|2431.86|2431.86|0
1587475800000|2020-04-21 13:30:00|2437.46|2437.46|2438.67|2438.67|2438.72|2438.72|2435.3|2435.3|0
1587476100000|2020-04-21 13:35:00|2438.54|2438.54|2435.47|2435.47|2438.54|2438.54|2433.05|2433.05|0
1587476400000|2020-04-21 13:40:00|2435.64|2435.64|2448.97|2448.97|2451.06|2451.06|2435.64|2435.64|0
1587476700000|2020-04-21 13:45:00|2448.8|2448.8|2459.22|2459.22|2459.43|2459.43|2448.46|2448.46|0
1587477000000|2020-04-21 13:50:00|2459.11|2459.11|2453.21|2453.21|2459.13|2459.13|2451.28|2451.28|0
1587477300000|2020-04-21 13:55:00|2453.33|2453.33|2453.23|2453.23|2462.11|2462.11|2452.76|2452.76|0
1587477600000|2020-04-21 14:00:00|2453.18|2453.18|2448.18|2448.18|2454.93|2454.93|2446.84|2446.84|0
1587477900000|2020-04-21 14:05:00|2448.2|2448.2|2442.05|2442.05|2448.97|2448.97|2440.96|2440.96|0
1587478200000|2020-04-21 14:10:00|2442.11|2442.11|2436.19|2436.19|2445.22|2445.22|2435.4|2435.4|0
1587478500000|2020-04-21 14:15:00|2435.67|2435.67|2436.01|2436.01|2436.24|2436.24|2431.2|2431.2|0
1587478800000|2020-04-21 14:20:00|2435.96|2435.96|2439.4|2439.4|2440.26|2440.26|2435.96|2435.96|0
1587479100000|2020-04-21 14:25:00|2439.31|2439.31|2437.23|2437.23|2439.31|2439.31|2432.08|2432.08|0
1587479400000|2020-04-21 14:30:00|2437.41|2437.41|2438.04|2438.04|2438.04|2438.04|2433.82|2433.82|0
1587479700000|2020-04-21 14:35:00|2438.08|2438.08|2435.83|2435.83|2438.23|2438.23|2434.86|2434.86|0
1587480000000|2020-04-21 14:40:00|2435.59|2435.59|2432.28|2432.28|2437|2437|2431|2431|0
1587480300000|2020-04-21 14:45:00|2432.21|2432.21|2427.53|2427.53|2432.47|2432.47|2427.3|2427.3|0
1587480600000|2020-04-21 14:50:00|2427.54|2427.54|2431.62|2431.62|2431.74|2431.74|2427.54|2427.54|0
1587480900000|2020-04-21 14:55:00|2431.78|2431.78|2428.5|2428.5|2431.94|2431.94|2428.05|2428.05|0
1587481200000|2020-04-21 15:00:00|2428.32|2428.32|2429.02|2429.02|2429.67|2429.67|2427.05|2427.05|0
1587481500000|2020-04-21 15:05:00|2429.28|2429.28|2429.6|2429.6|2430.51|2430.51|2429.27|2429.27|0
1587481800000|2020-04-21 15:10:00|2429.66|2429.66|2426.54|2426.54|2430.86|2430.86|2426.41|2426.41|0
1587482100000|2020-04-21 15:15:00|2426.67|2426.67|2426.83|2426.83|2426.83|2426.83|2424.41|2424.41|0
1587482400000|2020-04-21 15:20:00|2426.68|2426.68|2424.23|2424.23|2426.71|2426.71|2423.11|2423.11|0
1587482700000|2020-04-21 15:25:00|2424.1|2424.1|2420.7|2420.7|2424.84|2424.84|2419.72|2419.72|0
1587539700000|2020-04-22 07:15:00|2438.49|2438.49|2447.89|2447.89|2448.67|2448.67|2438.49|2438.49|0
1587540000000|2020-04-22 07:20:00|2447.36|2447.36|2463.41|2463.41|2463.41|2463.41|2447.31|2447.31|0
1587540300000|2020-04-22 07:25:00|2463.67|2463.67|2475.53|2475.53|2476.83|2476.83|2462.21|2462.21|0
1587540600000|2020-04-22 07:30:00|2475.36|2475.36|2480.68|2480.68|2486.47|2486.47|2475.36|2475.36|0
1587540900000|2020-04-22 07:35:00|2480.61|2480.61|2469.64|2469.64|2481.72|2481.72|2469.07|2469.07|0
1587541200000|2020-04-22 07:40:00|2469.5|2469.5|2471.72|2471.72|2472.36|2472.36|2468.71|2468.71|0
1587541500000|2020-04-22 07:45:00|2471.5|2471.5|2471.13|2471.13|2472.89|2472.89|2469.97|2469.97|0
1587541800000|2020-04-22 07:50:00|2470.7|2470.7|2468.59|2468.59|2472.65|2472.65|2468.59|2468.59|0
1587542100000|2020-04-22 07:55:00|2468.53|2468.53|2463.38|2463.38|2469.63|2469.63|2463.31|2463.31|0
1587542400000|2020-04-22 08:00:00|2463.2|2463.2|2464.04|2464.04|2465.04|2465.04|2462.73|2462.73|0
1587542700000|2020-04-22 08:05:00|2464.21|2464.21|2466.75|2466.75|2467.71|2467.71|2464.21|2464.21|0
1587543000000|2020-04-22 08:10:00|2466.66|2466.66|2464.39|2464.39|2467.39|2467.39|2464.39|2464.39|0
1587543300000|2020-04-22 08:15:00|2464.28|2464.28|2465.56|2465.56|2466.83|2466.83|2464.15|2464.15|0
1587543600000|2020-04-22 08:20:00|2465.59|2465.59|2463.66|2463.66|2466.14|2466.14|2463.48|2463.48|0
1587543900000|2020-04-22 08:25:00|2463.29|2463.29|2462.56|2462.56|2464.99|2464.99|2462.56|2462.56|0
1587544200000|2020-04-22 08:30:00|2462.44|2462.44|2463.93|2463.93|2463.99|2463.99|2460.27|2460.27|0
1587544500000|2020-04-22 08:35:00|2463.92|2463.92|2465.52|2465.52|2467.49|2467.49|2463.55|2463.55|0
1587544800000|2020-04-22 08:40:00|2465.37|2465.37|2461.63|2461.63|2465.57|2465.57|2461.38|2461.38|0
1587545100000|2020-04-22 08:45:00|2461.39|2461.39|2459.92|2459.92|2461.39|2461.39|2459.48|2459.48|0
1587545400000|2020-04-22 08:50:00|2460.01|2460.01|2461.49|2461.49|2461.5|2461.5|2458.79|2458.79|0
1587545700000|2020-04-22 08:55:00|2461.76|2461.76|2465.67|2465.67|2466.28|2466.28|2461.67|2461.67|0
1587546000000|2020-04-22 09:00:00|2465.57|2465.57|2463.19|2463.19|2465.6|2465.6|2462.65|2462.65|0
1587546300000|2020-04-22 09:05:00|2463.2|2463.2|2462.92|2462.92|2463.4|2463.4|2462.44|2462.44|0
1587546600000|2020-04-22 09:10:00|2462.96|2462.96|2469.05|2469.05|2469.05|2469.05|2462.96|2462.96|0
1587546900000|2020-04-22 09:15:00|2469.02|2469.02|2469.91|2469.91|2470.92|2470.92|2469.02|2469.02|0
1587547200000|2020-04-22 09:20:00|2470.03|2470.03|2467.03|2467.03|2470.52|2470.52|2467.03|2467.03|0
1587547500000|2020-04-22 09:25:00|2466.9|2466.9|2470.14|2470.14|2470.14|2470.14|2465.04|2465.04|0
1587547800000|2020-04-22 09:30:00|2470|2470|2469.84|2469.84|2470.37|2470.37|2468.34|2468.34|0
1587548100000|2020-04-22 09:35:00|2469.6|2469.6|2467.51|2467.51|2470.25|2470.25|2466.59|2466.59|0
1587548400000|2020-04-22 09:40:00|2467.8|2467.8|2468.36|2468.36|2468.5|2468.5|2466.82|2466.82|0
1587548700000|2020-04-22 09:45:00|2468.65|2468.65|2465.78|2465.78|2468.73|2468.73|2463.35|2463.35|0
1587549000000|2020-04-22 09:50:00|2465.52|2465.52|2468.07|2468.07|2468.77|2468.77|2464.41|2464.41|0
1587549300000|2020-04-22 09:55:00|2467.81|2467.81|2468.41|2468.41|2469.32|2469.32|2467.81|2467.81|0
1587549600000|2020-04-22 10:00:00|2468.64|2468.64|2462.93|2462.93|2468.64|2468.64|2462.27|2462.27|0
1587549900000|2020-04-22 10:05:00|2462.87|2462.87|2460.41|2460.41|2462.97|2462.97|2460.41|2460.41|0
1587550200000|2020-04-22 10:10:00|2460.36|2460.36|2458.28|2458.28|2460.64|2460.64|2458.19|2458.19|0
1587550500000|2020-04-22 10:15:00|2458.56|2458.56|2453.92|2453.92|2459.01|2459.01|2453.11|2453.11|0
1587550800000|2020-04-22 10:20:00|2453.66|2453.66|2451.46|2451.46|2453.66|2453.66|2450.45|2450.45|0
1587551100000|2020-04-22 10:25:00|2451.72|2451.72|2452.79|2452.79|2452.99|2452.99|2451.72|2451.72|0
1587551400000|2020-04-22 10:30:00|2452.96|2452.96|2452.74|2452.74|2454.59|2454.59|2452.55|2452.55|0
1587551700000|2020-04-22 10:35:00|2452.59|2452.59|2450.19|2450.19|2452.64|2452.64|2449.95|2449.95|0
1587552000000|2020-04-22 10:40:00|2450.12|2450.12|2448.31|2448.31|2450.22|2450.22|2448.31|2448.31|0
1587552300000|2020-04-22 10:45:00|2448.16|2448.16|2450.05|2450.05|2450.17|2450.17|2447.54|2447.54|0
1587552600000|2020-04-22 10:50:00|2450.29|2450.29|2451.2|2451.2|2451.2|2451.2|2450.29|2450.29|0
1587552900000|2020-04-22 10:55:00|2451.29|2451.29|2453.63|2453.63|2453.63|2453.63|2450.89|2450.89|0
1587553200000|2020-04-22 11:00:00|2453.81|2453.81|2452.52|2452.52|2455.68|2455.68|2452.48|2452.48|0
1587553500000|2020-04-22 11:05:00|2452.34|2452.34|2450.71|2450.71|2452.73|2452.73|2450.35|2450.35|0
1587553800000|2020-04-22 11:10:00|2450.76|2450.76|2453.55|2453.55|2453.6|2453.6|2450.76|2450.76|0
1587554100000|2020-04-22 11:15:00|2453.96|2453.96|2453.55|2453.55|2454.48|2454.48|2452.98|2452.98|0
1587554400000|2020-04-22 11:20:00|2453.25|2453.25|2448.85|2448.85|2453.3|2453.3|2448.72|2448.72|0
1587554700000|2020-04-22 11:25:00|2448.96|2448.96|2447.14|2447.14|2449.81|2449.81|2447.14|2447.14|0
1587555000000|2020-04-22 11:30:00|2447.01|2447.01|2448.36|2448.36|2448.39|2448.39|2446.17|2446.17|0
1587555300000|2020-04-22 11:35:00|2448.5|2448.5|2445.15|2445.15|2448.57|2448.57|2444.83|2444.83|0
1587555600000|2020-04-22 11:40:00|2445.19|2445.19|2448.11|2448.11|2448.4|2448.4|2445.19|2445.19|0
1587555900000|2020-04-22 11:45:00|2448.23|2448.23|2447.31|2447.31|2448.54|2448.54|2447.1|2447.1|0
1587556200000|2020-04-22 11:50:00|2447.32|2447.32|2448.01|2448.01|2448.22|2448.22|2447.21|2447.21|0
1587556500000|2020-04-22 11:55:00|2448.03|2448.03|2449.5|2449.5|2449.95|2449.95|2447.24|2447.24|0
1587556800000|2020-04-22 12:00:00|2449.58|2449.58|2448.56|2448.56|2449.6|2449.6|2448.56|2448.56|0
1587557100000|2020-04-22 12:05:00|2448.78|2448.78|2445.45|2445.45|2449.23|2449.23|2445.45|2445.45|0
1587557400000|2020-04-22 12:10:00|2445.57|2445.57|2445.51|2445.51|2447.96|2447.96|2445.26|2445.26|0
1587557700000|2020-04-22 12:15:00|2445.67|2445.67|2450.55|2450.55|2450.55|2450.55|2445.67|2445.67|0
1587558000000|2020-04-22 12:20:00|2450.95|2450.95|2452.05|2452.05|2452.59|2452.59|2450.15|2450.15|0
1587558300000|2020-04-22 12:25:00|2452.1|2452.1|2453.79|2453.79|2454.55|2454.55|2452.02|2452.02|0
1587558600000|2020-04-22 12:30:00|2453.77|2453.77|2452.11|2452.11|2454.76|2454.76|2452.11|2452.11|0
1587558900000|2020-04-22 12:35:00|2451.99|2451.99|2448.38|2448.38|2452.19|2452.19|2447.25|2447.25|0
1587559200000|2020-04-22 12:40:00|2448.48|2448.48|2449.09|2449.09|2450.7|2450.7|2448.3|2448.3|0
1587559500000|2020-04-22 12:45:00|2449.06|2449.06|2450.35|2450.35|2451.44|2451.44|2449.06|2449.06|0
1587559800000|2020-04-22 12:50:00|2450.45|2450.45|2457.02|2457.02|2457.02|2457.02|2450.45|2450.45|0
1587560100000|2020-04-22 12:55:00|2457.11|2457.11|2457.55|2457.55|2459.5|2459.5|2457.11|2457.11|0
1587560400000|2020-04-22 13:00:00|2457.53|2457.53|2463.66|2463.66|2463.77|2463.77|2457.11|2457.11|0
1587560700000|2020-04-22 13:05:00|2463.76|2463.76|2464.79|2464.79|2465.5|2465.5|2462.46|2462.46|0
1587561000000|2020-04-22 13:10:00|2464.73|2464.73|2465.02|2465.02|2466.11|2466.11|2464.52|2464.52|0
1587561300000|2020-04-22 13:15:00|2465.07|2465.07|2463.35|2463.35|2466.4|2466.4|2463.26|2463.26|0
1587561600000|2020-04-22 13:20:00|2463.22|2463.22|2466.66|2466.66|2466.76|2466.76|2460.13|2460.13|0
1587561900000|2020-04-22 13:25:00|2466.7|2466.7|2464.97|2464.97|2466.71|2466.71|2464.23|2464.23|0
1587562200000|2020-04-22 13:30:00|2464.82|2464.82|2462.39|2462.39|2465.04|2465.04|2460.19|2460.19|0
1587562500000|2020-04-22 13:35:00|2462.57|2462.57|2460.98|2460.98|2464.89|2464.89|2459.84|2459.84|0
1587562800000|2020-04-22 13:40:00|2461.11|2461.11|2462.4|2462.4|2463.49|2463.49|2461.07|2461.07|0
1587563100000|2020-04-22 13:45:00|2462.35|2462.35|2456.17|2456.17|2463.81|2463.81|2456.17|2456.17|0
1587563400000|2020-04-22 13:50:00|2456.04|2456.04|2453.1|2453.1|2456.77|2456.77|2452.52|2452.52|0
1587563700000|2020-04-22 13:55:00|2452.93|2452.93|2454.39|2454.39|2456.75|2456.75|2452.9|2452.9|0
1587564000000|2020-04-22 14:00:00|2454.34|2454.34|2454.1|2454.1|2455.92|2455.92|2452.85|2452.85|0
1587564300000|2020-04-22 14:05:00|2454.23|2454.23|2449.61|2449.61|2454.48|2454.48|2449.33|2449.33|0
1587564600000|2020-04-22 14:10:00|2449.74|2449.74|2445.73|2445.73|2452|2452|2445.73|2445.73|0
1587564900000|2020-04-22 14:15:00|2445.82|2445.82|2444.79|2444.79|2447.41|2447.41|2444.58|2444.58|0
1587565200000|2020-04-22 14:20:00|2444.82|2444.82|2447.47|2447.47|2448.64|2448.64|2444.82|2444.82|0
1587565500000|2020-04-22 14:25:00|2447.58|2447.58|2445.47|2445.47|2448.1|2448.1|2445.47|2445.47|0
1587565800000|2020-04-22 14:30:00|2445.88|2445.88|2447.72|2447.72|2450.03|2450.03|2445.88|2445.88|0
1587566100000|2020-04-22 14:35:00|2447.77|2447.77|2448.51|2448.51|2448.86|2448.86|2447.66|2447.66|0
1587566400000|2020-04-22 14:40:00|2448.56|2448.56|2448.83|2448.83|2449.12|2449.12|2447.38|2447.38|0
1587566700000|2020-04-22 14:45:00|2448.85|2448.85|2448.53|2448.53|2449.2|2449.2|2448.15|2448.15|0
1587567000000|2020-04-22 14:50:00|2448.44|2448.44|2443.42|2443.42|2448.44|2448.44|2443.19|2443.19|0
1587567300000|2020-04-22 14:55:00|2443.37|2443.37|2446.85|2446.85|2446.85|2446.85|2442.9|2442.9|0
1587567600000|2020-04-22 15:00:00|2446.81|2446.81|2449.03|2449.03|2449.8|2449.8|2446.67|2446.67|0
1587567900000|2020-04-22 15:05:00|2448.94|2448.94|2445.62|2445.62|2450.22|2450.22|2445.26|2445.26|0
1587568200000|2020-04-22 15:10:00|2446.07|2446.07|2444.32|2444.32|2446.07|2446.07|2444.18|2444.18|0
1587568500000|2020-04-22 15:15:00|2444.22|2444.22|2450.43|2450.43|2450.49|2450.49|2444.22|2444.22|0
1587568800000|2020-04-22 15:20:00|2450.37|2450.37|2449.74|2449.74|2452.44|2452.44|2449.05|2449.05|0
1587569100000|2020-04-22 15:25:00|2449.87|2449.87|2448.98|2448.98|2452.1|2452.1|2448.56|2448.56|0
1587626100000|2020-04-23 07:15:00|2463.27|2463.27|2457.1|2457.1|2463.27|2463.27|2457.1|2457.1|0
1587626400000|2020-04-23 07:20:00|2456.58|2456.58|2445.2|2445.2|2456.97|2456.97|2445.2|2445.2|0
1587626700000|2020-04-23 07:25:00|2444.96|2444.96|2444.19|2444.19|2445.49|2445.49|2439.14|2439.14|0
1587627000000|2020-04-23 07:30:00|2444.16|2444.16|2456.24|2456.24|2457.25|2457.25|2443.98|2443.98|0
1587627300000|2020-04-23 07:35:00|2456.61|2456.61|2459.71|2459.71|2460.79|2460.79|2455.62|2455.62|0
1587627600000|2020-04-23 07:40:00|2459.36|2459.36|2451.01|2451.01|2459.54|2459.54|2451.01|2451.01|0
1587627900000|2020-04-23 07:45:00|2450.92|2450.92|2441.32|2441.32|2450.92|2450.92|2440.96|2440.96|0
1587628200000|2020-04-23 07:50:00|2441.41|2441.41|2442.3|2442.3|2442.41|2442.41|2440.65|2440.65|0
1587628500000|2020-04-23 07:55:00|2442.4|2442.4|2444.61|2444.61|2445.99|2445.99|2442.34|2442.34|0
1587628800000|2020-04-23 08:00:00|2444.72|2444.72|2443.06|2443.06|2445.46|2445.46|2442.99|2442.99|0
1587629100000|2020-04-23 08:05:00|2442.72|2442.72|2440.98|2440.98|2442.72|2442.72|2438.15|2438.15|0
1587629400000|2020-04-23 08:10:00|2441.09|2441.09|2446.44|2446.44|2446.44|2446.44|2440.73|2440.73|0
1587629700000|2020-04-23 08:15:00|2446.42|2446.42|2443.16|2443.16|2446.87|2446.87|2443.03|2443.03|0
1587630000000|2020-04-23 08:20:00|2443.25|2443.25|2458.24|2458.24|2458.24|2458.24|2443.15|2443.15|0
1587630300000|2020-04-23 08:25:00|2458.37|2458.37|2459.25|2459.25|2459.25|2459.25|2454.85|2454.85|0
1587630600000|2020-04-23 08:30:00|2459.37|2459.37|2462.77|2462.77|2462.77|2462.77|2458.89|2458.89|0
1587630900000|2020-04-23 08:35:00|2462.89|2462.89|2470.31|2470.31|2470.49|2470.49|2462.89|2462.89|0
1587631200000|2020-04-23 08:40:00|2470.25|2470.25|2466.23|2466.23|2470.69|2470.69|2464.22|2464.22|0
1587631500000|2020-04-23 08:45:00|2466.17|2466.17|2466.98|2466.98|2468.2|2468.2|2465.77|2465.77|0
1587631800000|2020-04-23 08:50:00|2466.92|2466.92|2466.39|2466.39|2467.67|2467.67|2465.45|2465.45|0
1587632100000|2020-04-23 08:55:00|2466.5|2466.5|2460.2|2460.2|2466.53|2466.53|2460.2|2460.2|0
1587632400000|2020-04-23 09:00:00|2460.02|2460.02|2461.2|2461.2|2461.76|2461.76|2459.38|2459.38|0
1587632700000|2020-04-23 09:05:00|2460.97|2460.97|2464.47|2464.47|2464.47|2464.47|2460.79|2460.79|0
1587633000000|2020-04-23 09:10:00|2464.45|2464.45|2465.79|2465.79|2465.89|2465.89|2463.79|2463.79|0
1587633300000|2020-04-23 09:15:00|2465.35|2465.35|2466.73|2466.73|2467.71|2467.71|2464.85|2464.85|0
1587633600000|2020-04-23 09:20:00|2466.86|2466.86|2469.37|2469.37|2469.37|2469.37|2466.5|2466.5|0
1587633900000|2020-04-23 09:25:00|2469.45|2469.45|2475.14|2475.14|2475.14|2475.14|2469.45|2469.45|0
1587634200000|2020-04-23 09:30:00|2475.31|2475.31|2475.62|2475.62|2475.81|2475.81|2474.78|2474.78|0
1587634500000|2020-04-23 09:35:00|2475.22|2475.22|2476.93|2476.93|2477.11|2477.11|2474.06|2474.06|0
1587634800000|2020-04-23 09:40:00|2476.76|2476.76|2474.41|2474.41|2477.96|2477.96|2474.41|2474.41|0
1587635100000|2020-04-23 09:45:00|2474.14|2474.14|2471.98|2471.98|2474.14|2474.14|2470.94|2470.94|0
1587635400000|2020-04-23 09:50:00|2472.07|2472.07|2474.16|2474.16|2475.31|2475.31|2472.07|2472.07|0
1587635700000|2020-04-23 09:55:00|2474.1|2474.1|2476.01|2476.01|2476.33|2476.33|2474.04|2474.04|0
1587636000000|2020-04-23 10:00:00|2475.88|2475.88|2473.92|2473.92|2476.26|2476.26|2473.64|2473.64|0
1587636300000|2020-04-23 10:05:00|2474.1|2474.1|2481.38|2481.38|2481.55|2481.55|2474.1|2474.1|0
1587636600000|2020-04-23 10:10:00|2481.34|2481.34|2475.12|2475.12|2481.45|2481.45|2475.12|2475.12|0
1587636900000|2020-04-23 10:15:00|2474.75|2474.75|2470.48|2470.48|2475.1|2475.1|2470.48|2470.48|0
1587637200000|2020-04-23 10:20:00|2470.16|2470.16|2465.95|2465.95|2470.16|2470.16|2464.94|2464.94|0
1587637500000|2020-04-23 10:25:00|2466.04|2466.04|2471.64|2471.64|2472.04|2472.04|2466.04|2466.04|0
1587637800000|2020-04-23 10:30:00|2471.68|2471.68|2467.73|2467.73|2471.72|2471.72|2467.53|2467.53|0
1587638100000|2020-04-23 10:35:00|2467.99|2467.99|2470.19|2470.19|2470.65|2470.65|2467.99|2467.99|0
1587638400000|2020-04-23 10:40:00|2470.14|2470.14|2470.96|2470.96|2470.96|2470.96|2469.34|2469.34|0
1587638700000|2020-04-23 10:45:00|2471.05|2471.05|2474.09|2474.09|2474.16|2474.16|2470.9|2470.9|0
1587639000000|2020-04-23 10:50:00|2474.29|2474.29|2475.39|2475.39|2477.1|2477.1|2474.29|2474.29|0
1587639300000|2020-04-23 10:55:00|2475.53|2475.53|2469.31|2469.31|2475.63|2475.63|2469.31|2469.31|0
1587639600000|2020-04-23 11:00:00|2472.11|2472.11|2473.04|2473.04|2474.36|2474.36|2470.54|2470.54|0
1587639900000|2020-04-23 11:05:00|2472.93|2472.93|2478.08|2478.08|2478.08|2478.08|2472.14|2472.14|0
1587640200000|2020-04-23 11:10:00|2478.35|2478.35|2477.81|2477.81|2479.25|2479.25|2477.55|2477.55|0
1587640500000|2020-04-23 11:15:00|2477.77|2477.77|2480.22|2480.22|2480.31|2480.31|2477.6|2477.6|0
1587640800000|2020-04-23 11:20:00|2479.95|2479.95|2479.77|2479.77|2480.47|2480.47|2478.39|2478.39|0
1587641100000|2020-04-23 11:25:00|2479.5|2479.5|2478.19|2478.19|2479.5|2479.5|2477.81|2477.81|0
1587641400000|2020-04-23 11:30:00|2478.24|2478.24|2477.24|2477.24|2478.39|2478.39|2476.07|2476.07|0
1587641700000|2020-04-23 11:35:00|2477.59|2477.59|2478.72|2478.72|2478.72|2478.72|2476.61|2476.61|0
1587642000000|2020-04-23 11:40:00|2478.65|2478.65|2476|2476|2479.11|2479.11|2476|2476|0
1587642300000|2020-04-23 11:45:00|2475.73|2475.73|2472.17|2472.17|2476.13|2476.13|2472.11|2472.11|0
1587642600000|2020-04-23 11:50:00|2472.03|2472.03|2472.9|2472.9|2473.65|2473.65|2471.36|2471.36|0
1587642900000|2020-04-23 11:55:00|2473.03|2473.03|2475.31|2475.31|2477.3|2477.3|2472.92|2472.92|0
1587643200000|2020-04-23 12:00:00|2475.58|2475.58|2472.65|2472.65|2475.75|2475.75|2472.65|2472.65|0
1587643500000|2020-04-23 12:05:00|2472.38|2472.38|2475.11|2475.11|2475.28|2475.28|2471.73|2471.73|0
1587643800000|2020-04-23 12:10:00|2474.94|2474.94|2473.19|2473.19|2475.27|2475.27|2472.83|2472.83|0
1587644100000|2020-04-23 12:15:00|2473.1|2473.1|2471.4|2471.4|2473.3|2473.3|2471.29|2471.29|0
1587644400000|2020-04-23 12:20:00|2471.34|2471.34|2470.7|2470.7|2472.18|2472.18|2470.7|2470.7|0
1587644700000|2020-04-23 12:25:00|2470.84|2470.84|2470.89|2470.89|2472|2472|2470.74|2470.74|0
1587645000000|2020-04-23 12:30:00|2471.08|2471.08|2474.03|2474.03|2474.03|2474.03|2471.08|2471.08|0
1587645300000|2020-04-23 12:35:00|2474.18|2474.18|2475.86|2475.86|2476.12|2476.12|2473.47|2473.47|0
1587645600000|2020-04-23 12:40:00|2475.71|2475.71|2472.71|2472.71|2475.71|2475.71|2472.69|2472.69|0
1587645900000|2020-04-23 12:45:00|2472.81|2472.81|2474.3|2474.3|2474.3|2474.3|2472.2|2472.2|0
1587646200000|2020-04-23 12:50:00|2474.37|2474.37|2476.15|2476.15|2477.47|2477.47|2473.88|2473.88|0
1587646500000|2020-04-23 12:55:00|2476.6|2476.6|2476.14|2476.14|2477.5|2477.5|2476.14|2476.14|0
1587646800000|2020-04-23 13:00:00|2475.97|2475.97|2471.46|2471.46|2476.1|2476.1|2471.26|2471.26|0
1587647100000|2020-04-23 13:05:00|2471.52|2471.52|2477.32|2477.32|2477.32|2477.32|2471.52|2471.52|0
1587647400000|2020-04-23 13:10:00|2477.43|2477.43|2478.97|2478.97|2479.11|2479.11|2476.56|2476.56|0
1587647700000|2020-04-23 13:15:00|2479.2|2479.2|2478.07|2478.07|2479.98|2479.98|2477.72|2477.72|0
1587648000000|2020-04-23 13:20:00|2478.01|2478.01|2479.08|2479.08|2481.39|2481.39|2477.84|2477.84|0
1587648300000|2020-04-23 13:25:00|2479.25|2479.25|2476.42|2476.42|2479.25|2479.25|2475.32|2475.32|0
1587648600000|2020-04-23 13:30:00|2476.38|2476.38|2478.78|2478.78|2479.01|2479.01|2474.96|2474.96|0
1587648900000|2020-04-23 13:35:00|2478.64|2478.64|2478.52|2478.52|2479.47|2479.47|2477.24|2477.24|0
1587649200000|2020-04-23 13:40:00|2478.35|2478.35|2478.38|2478.38|2479.24|2479.24|2478.12|2478.12|0
1587649500000|2020-04-23 13:45:00|2478.33|2478.33|2475.04|2475.04|2479.23|2479.23|2475.04|2475.04|0
1587649800000|2020-04-23 13:50:00|2475.14|2475.14|2472.86|2472.86|2475.14|2475.14|2472.2|2472.2|0
1587650100000|2020-04-23 13:55:00|2472.8|2472.8|2469.17|2469.17|2472.8|2472.8|2469.06|2469.06|0
1587650400000|2020-04-23 14:00:00|2470.14|2470.14|2469.43|2469.43|2470.93|2470.93|2466.96|2466.96|0
1587650700000|2020-04-23 14:05:00|2469.53|2469.53|2471.67|2471.67|2473.36|2473.36|2469.07|2469.07|0
1587651000000|2020-04-23 14:10:00|2471.72|2471.72|2471.36|2471.36|2471.72|2471.72|2469.17|2469.17|0
1587651300000|2020-04-23 14:15:00|2471.22|2471.22|2473.58|2473.58|2473.58|2473.58|2469.8|2469.8|0
1587651600000|2020-04-23 14:20:00|2473.61|2473.61|2471.62|2471.62|2473.68|2473.68|2471.42|2471.42|0
1587651900000|2020-04-23 14:25:00|2471.53|2471.53|2469.35|2469.35|2471.53|2471.53|2468.78|2468.78|0
1587652200000|2020-04-23 14:30:00|2469.75|2469.75|2472.88|2472.88|2472.88|2472.88|2469.74|2469.74|0
1587652500000|2020-04-23 14:35:00|2473.03|2473.03|2473.68|2473.68|2475.17|2475.17|2472.78|2472.78|0
1587652800000|2020-04-23 14:40:00|2473.66|2473.66|2472.23|2472.23|2473.86|2473.86|2471.52|2471.52|0
1587653100000|2020-04-23 14:45:00|2472.36|2472.36|2469.98|2469.98|2472.62|2472.62|2469.59|2469.59|0
1587653400000|2020-04-23 14:50:00|2470.02|2470.02|2468.83|2468.83|2470.69|2470.69|2468.47|2468.47|0
1587653700000|2020-04-23 14:55:00|2468.96|2468.96|2469.77|2469.77|2470.12|2470.12|2468.77|2468.77|0
1587654000000|2020-04-23 15:00:00|2469.82|2469.82|2467.34|2467.34|2469.85|2469.85|2467.13|2467.13|0
1587654300000|2020-04-23 15:05:00|2467.2|2467.2|2465.79|2465.79|2468.31|2468.31|2465.79|2465.79|0
1587654600000|2020-04-23 15:10:00|2465.75|2465.75|2463.73|2463.73|2465.75|2465.75|2462.03|2462.03|0
1587654900000|2020-04-23 15:15:00|2463.79|2463.79|2467.06|2467.06|2467.1|2467.1|2463.35|2463.35|0
1587655200000|2020-04-23 15:20:00|2466.91|2466.91|2467.78|2467.78|2468.02|2468.02|2466.23|2466.23|0
1587655500000|2020-04-23 15:25:00|2467.76|2467.76|2465.89|2465.89|2470.4|2470.4|2465.73|2465.73|0
1587712500000|2020-04-24 07:15:00|2438.06|2438.06|2433.75|2433.75|2440.8|2440.8|2433.17|2433.17|0
1587712800000|2020-04-24 07:20:00|2433.92|2433.92|2429.16|2429.16|2435.02|2435.02|2427.89|2427.89|0
1587713100000|2020-04-24 07:25:00|2429.05|2429.05|2434.89|2434.89|2434.89|2434.89|2428.28|2428.28|0
1587713400000|2020-04-24 07:30:00|2434.36|2434.36|2434.38|2434.38|2435.4|2435.4|2433.18|2433.18|0
1587713700000|2020-04-24 07:35:00|2434.3|2434.3|2431.02|2431.02|2434.99|2434.99|2429.15|2429.15|0
1587714000000|2020-04-24 07:40:00|2431.12|2431.12|2433.7|2433.7|2433.7|2433.7|2429.81|2429.81|0
1587714300000|2020-04-24 07:45:00|2433.83|2433.83|2438.42|2438.42|2438.42|2438.42|2433.83|2433.83|0
1587714600000|2020-04-24 07:50:00|2438.19|2438.19|2441.59|2441.59|2441.94|2441.94|2437.64|2437.64|0
1587714900000|2020-04-24 07:55:00|2441.33|2441.33|2445.07|2445.07|2445.07|2445.07|2441.12|2441.12|0
1587715200000|2020-04-24 08:00:00|2445.51|2445.51|2441.06|2441.06|2447.05|2447.05|2440.96|2440.96|0
1587715500000|2020-04-24 08:05:00|2440.66|2440.66|2442.28|2442.28|2442.28|2442.28|2440|2440|0
1587715800000|2020-04-24 08:10:00|2442.15|2442.15|2439.25|2439.25|2442.55|2442.55|2439.15|2439.15|0
1587716100000|2020-04-24 08:15:00|2439.51|2439.51|2438.67|2438.67|2440.8|2440.8|2438.41|2438.41|0
1587716400000|2020-04-24 08:20:00|2438.58|2438.58|2436.87|2436.87|2438.73|2438.73|2436.09|2436.09|0
1587716700000|2020-04-24 08:25:00|2437.14|2437.14|2438.7|2438.7|2439.56|2439.56|2436.85|2436.85|0
1587717000000|2020-04-24 08:30:00|2438.71|2438.71|2442.21|2442.21|2442.5|2442.5|2438.71|2438.71|0
1587717300000|2020-04-24 08:35:00|2442.1|2442.1|2437.62|2437.62|2442.1|2442.1|2437.62|2437.62|0
1587717600000|2020-04-24 08:40:00|2437.73|2437.73|2435.51|2435.51|2438.34|2438.34|2435.5|2435.5|0
1587717900000|2020-04-24 08:45:00|2435.39|2435.39|2436.16|2436.16|2436.55|2436.55|2434.7|2434.7|0
1587718200000|2020-04-24 08:50:00|2436.25|2436.25|2439.86|2439.86|2440.11|2440.11|2436.25|2436.25|0
1587718500000|2020-04-24 08:55:00|2439.94|2439.94|2440.51|2440.51|2440.91|2440.91|2439.94|2439.94|0
1587718800000|2020-04-24 09:00:00|2440.24|2440.24|2442.86|2442.86|2442.88|2442.88|2440.21|2440.21|0
1587719100000|2020-04-24 09:05:00|2442.46|2442.46|2447.31|2447.31|2447.89|2447.89|2442.41|2442.41|0
1587719400000|2020-04-24 09:10:00|2447.39|2447.39|2449.03|2449.03|2449.67|2449.67|2447.39|2447.39|0
1587719700000|2020-04-24 09:15:00|2448.91|2448.91|2445.6|2445.6|2449.4|2449.4|2445.6|2445.6|0
1587720000000|2020-04-24 09:20:00|2445.47|2445.47|2443.59|2443.59|2446.48|2446.48|2443.59|2443.59|0
1587720300000|2020-04-24 09:25:00|2443.73|2443.73|2447.62|2447.62|2447.62|2447.62|2443.31|2443.31|0
1587720600000|2020-04-24 09:30:00|2447.71|2447.71|2449.23|2449.23|2449.23|2449.23|2447.32|2447.32|0
1587720900000|2020-04-24 09:35:00|2449.32|2449.32|2448.95|2448.95|2449.86|2449.86|2448.95|2448.95|0
1587721200000|2020-04-24 09:40:00|2449.01|2449.01|2448.77|2448.77|2449.01|2449.01|2448.4|2448.4|0
1587721500000|2020-04-24 09:45:00|2448.81|2448.81|2450.08|2450.08|2450.08|2450.08|2448.34|2448.34|0
1587721800000|2020-04-24 09:50:00|2450.19|2450.19|2451.95|2451.95|2452.95|2452.95|2450.14|2450.14|0
1587722100000|2020-04-24 09:55:00|2451.8|2451.8|2449.92|2449.92|2452.12|2452.12|2449.92|2449.92|0
1587722400000|2020-04-24 10:00:00|2449.8|2449.8|2446.73|2446.73|2449.8|2449.8|2445.81|2445.81|0
1587722700000|2020-04-24 10:05:00|2446.63|2446.63|2447.38|2447.38|2447.38|2447.38|2446.19|2446.19|0
1587723000000|2020-04-24 10:10:00|2447.41|2447.41|2446.76|2446.76|2447.53|2447.53|2446.54|2446.54|0
1587723300000|2020-04-24 10:15:00|2446.67|2446.67|2449.16|2449.16|2449.16|2449.16|2446.11|2446.11|0
1587723600000|2020-04-24 10:20:00|2449.45|2449.45|2451.69|2451.69|2452.17|2452.17|2449.45|2449.45|0
1587723900000|2020-04-24 10:25:00|2451.78|2451.78|2451.62|2451.62|2453.21|2453.21|2451.62|2451.62|0
1587724200000|2020-04-24 10:30:00|2451.66|2451.66|2452.35|2452.35|2452.61|2452.61|2451.66|2451.66|0
1587724500000|2020-04-24 10:35:00|2452.41|2452.41|2453.97|2453.97|2453.97|2453.97|2451.39|2451.39|0
1587724800000|2020-04-24 10:40:00|2453.91|2453.91|2454|2454|2454.63|2454.63|2453.52|2453.52|0
1587725100000|2020-04-24 10:45:00|2454.14|2454.14|2456.58|2456.58|2457.11|2457.11|2453.73|2453.73|0
1587725400000|2020-04-24 10:50:00|2456.53|2456.53|2456.01|2456.01|2457.62|2457.62|2455.72|2455.72|0
1587725700000|2020-04-24 10:55:00|2455.61|2455.61|2460.23|2460.23|2460.23|2460.23|2455.21|2455.21|0
1587726000000|2020-04-24 11:00:00|2460.46|2460.46|2460.26|2460.26|2463.08|2463.08|2458.56|2458.56|0
1587726300000|2020-04-24 11:05:00|2460.37|2460.37|2463.57|2463.57|2464.27|2464.27|2460.37|2460.37|0
1587726600000|2020-04-24 11:10:00|2463.55|2463.55|2463.52|2463.52|2463.55|2463.55|2462.06|2462.06|0
1587726900000|2020-04-24 11:15:00|2463.37|2463.37|2460.11|2460.11|2463.76|2463.76|2460.11|2460.11|0
1587727200000|2020-04-24 11:20:00|2460.02|2460.02|2456.11|2456.11|2460.02|2460.02|2456.01|2456.01|0
1587727500000|2020-04-24 11:25:00|2455.94|2455.94|2457.78|2457.78|2458.27|2458.27|2454.8|2454.8|0
1587727800000|2020-04-24 11:30:00|2457.83|2457.83|2455.91|2455.91|2457.83|2457.83|2455.79|2455.79|0
1587728100000|2020-04-24 11:35:00|2455.81|2455.81|2455.51|2455.51|2456.01|2456.01|2455.3|2455.3|0
1587728400000|2020-04-24 11:40:00|2455.59|2455.59|2453.61|2453.61|2455.65|2455.65|2452.78|2452.78|0
1587728700000|2020-04-24 11:45:00|2453.46|2453.46|2453.98|2453.98|2454.25|2454.25|2452.5|2452.5|0
1587729000000|2020-04-24 11:50:00|2454.25|2454.25|2454|2454|2455.11|2455.11|2453.7|2453.7|0
1587729300000|2020-04-24 11:55:00|2453.89|2453.89|2454.65|2454.65|2455.26|2455.26|2453.67|2453.67|0
1587729600000|2020-04-24 12:00:00|2454.76|2454.76|2453.35|2453.35|2456.14|2456.14|2452.86|2452.86|0
1587729900000|2020-04-24 12:05:00|2453.4|2453.4|2455.4|2455.4|2456.17|2456.17|2453.27|2453.27|0
1587730200000|2020-04-24 12:10:00|2455.31|2455.31|2454.7|2454.7|2455.61|2455.61|2454.69|2454.69|0
1587730500000|2020-04-24 12:15:00|2454.61|2454.61|2454.88|2454.88|2455.69|2455.69|2454.57|2454.57|0
1587730800000|2020-04-24 12:20:00|2454.86|2454.86|2460.32|2460.32|2460.49|2460.49|2454.8|2454.8|0
1587731100000|2020-04-24 12:25:00|2460.26|2460.26|2459.71|2459.71|2460.29|2460.29|2459.56|2459.56|0
1587731400000|2020-04-24 12:30:00|2459.54|2459.54|2457.03|2457.03|2459.98|2459.98|2456.57|2456.57|0
1587731700000|2020-04-24 12:35:00|2457.29|2457.29|2457.35|2457.35|2457.9|2457.9|2456.66|2456.66|0
1587732000000|2020-04-24 12:40:00|2457.26|2457.26|2456.21|2456.21|2458.17|2458.17|2456.21|2456.21|0
1587732300000|2020-04-24 12:45:00|2456.26|2456.26|2458.68|2458.68|2458.76|2458.76|2456.07|2456.07|0
1587732600000|2020-04-24 12:50:00|2458.57|2458.57|2458.03|2458.03|2458.91|2458.91|2457.78|2457.78|0
1587732900000|2020-04-24 12:55:00|2458.09|2458.09|2457.86|2457.86|2458.35|2458.35|2457.81|2457.81|0
1587733200000|2020-04-24 13:00:00|2457.81|2457.81|2456.54|2456.54|2458.67|2458.67|2456.1|2456.1|0
1587733500000|2020-04-24 13:05:00|2456.42|2456.42|2451.68|2451.68|2456.42|2456.42|2451.34|2451.34|0
1587733800000|2020-04-24 13:10:00|2451.78|2451.78|2455.28|2455.28|2455.86|2455.86|2451.54|2451.54|0
1587734100000|2020-04-24 13:15:00|2455.19|2455.19|2456.82|2456.82|2456.82|2456.82|2455.19|2455.19|0
1587734400000|2020-04-24 13:20:00|2456.96|2456.96|2456.21|2456.21|2458.01|2458.01|2455.73|2455.73|0
1587734700000|2020-04-24 13:25:00|2456.12|2456.12|2451.31|2451.31|2456.12|2456.12|2450.5|2450.5|0
1587735000000|2020-04-24 13:30:00|2451.44|2451.44|2445.04|2445.04|2452.44|2452.44|2444.96|2444.96|0
1587735300000|2020-04-24 13:35:00|2445.18|2445.18|2445.95|2445.95|2446.01|2446.01|2443.27|2443.27|0
1587735600000|2020-04-24 13:40:00|2445.9|2445.9|2444.88|2444.88|2445.9|2445.9|2443.57|2443.57|0
1587735900000|2020-04-24 13:45:00|2445.06|2445.06|2443.72|2443.72|2445.14|2445.14|2442.68|2442.68|0
1587736200000|2020-04-24 13:50:00|2443.74|2443.74|2444.68|2444.68|2444.81|2444.81|2442.1|2442.1|0
1587736500000|2020-04-24 13:55:00|2444.6|2444.6|2446.11|2446.11|2446.42|2446.42|2443.84|2443.84|0
1587736800000|2020-04-24 14:00:00|2445.71|2445.71|2449.94|2449.94|2451.4|2451.4|2445.68|2445.68|0
1587737100000|2020-04-24 14:05:00|2450.07|2450.07|2449.41|2449.41|2452.4|2452.4|2449.29|2449.29|0
1587737400000|2020-04-24 14:10:00|2449.25|2449.25|2447.3|2447.3|2449.98|2449.98|2447.3|2447.3|0
1587737700000|2020-04-24 14:15:00|2447.2|2447.2|2447.62|2447.62|2448.14|2448.14|2445.86|2445.86|0
1587738000000|2020-04-24 14:20:00|2447.35|2447.35|2443.95|2443.95|2447.35|2447.35|2443.95|2443.95|0
1587738300000|2020-04-24 14:25:00|2444.21|2444.21|2444.31|2444.31|2444.58|2444.58|2441.9|2441.9|0
1587738600000|2020-04-24 14:30:00|2444.2|2444.2|2443.74|2443.74|2444.64|2444.64|2442.73|2442.73|0
1587738900000|2020-04-24 14:35:00|2443.69|2443.69|2444.38|2444.38|2444.55|2444.55|2443.07|2443.07|0
1587739200000|2020-04-24 14:40:00|2444.33|2444.33|2442.49|2442.49|2444.87|2444.87|2441.68|2441.68|0
1587739500000|2020-04-24 14:45:00|2442.54|2442.54|2445.94|2445.94|2446|2446|2442.48|2442.48|0
1587739800000|2020-04-24 14:50:00|2446.03|2446.03|2448.65|2448.65|2450.5|2450.5|2446.03|2446.03|0
1587740100000|2020-04-24 14:55:00|2448.68|2448.68|2443.99|2443.99|2448.68|2448.68|2442.96|2442.96|0
1587740400000|2020-04-24 15:00:00|2444.05|2444.05|2441.81|2441.81|2445.99|2445.99|2441.72|2441.72|0
1587740700000|2020-04-24 15:05:00|2442.08|2442.08|2442.22|2442.22|2442.46|2442.46|2441.26|2441.26|0
1587741000000|2020-04-24 15:10:00|2442.08|2442.08|2439.56|2439.56|2442.08|2442.08|2439.2|2439.2|0
1587741300000|2020-04-24 15:15:00|2439.5|2439.5|2443.66|2443.66|2444.23|2444.23|2439.5|2439.5|0
1587741600000|2020-04-24 15:20:00|2443.54|2443.54|2444.18|2444.18|2445.6|2445.6|2443.54|2443.54|0
1587741900000|2020-04-24 15:25:00|2444.13|2444.13|2439.67|2439.67|2444.28|2444.28|2439.5|2439.5|0
1587971700000|2020-04-27 07:15:00|2515.45|2515.45|2494.63|2494.63|2515.71|2515.71|2494.63|2494.63|0
1587972000000|2020-04-27 07:20:00|2494.43|2494.43|2493.11|2493.11|2495.97|2495.97|2491.62|2491.62|0
1587972300000|2020-04-27 07:25:00|2493.38|2493.38|2486.19|2486.19|2494.12|2494.12|2484.63|2484.63|0
1587972600000|2020-04-27 07:30:00|2486.25|2486.25|2489.19|2489.19|2489.19|2489.19|2486.25|2486.25|0
1587972900000|2020-04-27 07:35:00|2489.33|2489.33|2488.63|2488.63|2489.87|2489.87|2487.36|2487.36|0
1587973200000|2020-04-27 07:40:00|2488.78|2488.78|2488.4|2488.4|2489.5|2489.5|2486.52|2486.52|0
1587973500000|2020-04-27 07:45:00|2488.58|2488.58|2491.57|2491.57|2493.4|2493.4|2488.58|2488.58|0
1587973800000|2020-04-27 07:50:00|2491.3|2491.3|2491.88|2491.88|2492.03|2492.03|2490.18|2490.18|0
1587974100000|2020-04-27 07:55:00|2491.79|2491.79|2490.05|2490.05|2491.79|2491.79|2489.66|2489.66|0
1587974400000|2020-04-27 08:00:00|2490.34|2490.34|2488.53|2488.53|2490.98|2490.98|2487.8|2487.8|0
1587974700000|2020-04-27 08:05:00|2488.36|2488.36|2480.82|2480.82|2488.36|2488.36|2480.55|2480.55|0
1587975000000|2020-04-27 08:10:00|2480.38|2480.38|2479.21|2479.21|2480.39|2480.39|2479.13|2479.13|0
1587975300000|2020-04-27 08:15:00|2479.26|2479.26|2476.19|2476.19|2479.26|2479.26|2475.4|2475.4|0
1587975600000|2020-04-27 08:20:00|2475.44|2475.44|2478.43|2478.43|2478.58|2478.58|2473.57|2473.57|0
1587975900000|2020-04-27 08:25:00|2478.34|2478.34|2475.56|2475.56|2478.42|2478.42|2475.56|2475.56|0
1587976200000|2020-04-27 08:30:00|2475.16|2475.16|2476.92|2476.92|2476.92|2476.92|2474.25|2474.25|0
1587976500000|2020-04-27 08:35:00|2476.96|2476.96|2475.78|2475.78|2477.73|2477.73|2475.01|2475.01|0
1587976800000|2020-04-27 08:40:00|2475.8|2475.8|2478.82|2478.82|2479.17|2479.17|2475.71|2475.71|0
1587977100000|2020-04-27 08:45:00|2478.9|2478.9|2484.6|2484.6|2484.6|2484.6|2478.82|2478.82|0
1587977400000|2020-04-27 08:50:00|2484.43|2484.43|2485.88|2485.88|2485.88|2485.88|2483.97|2483.97|0
1587977700000|2020-04-27 08:55:00|2486.16|2486.16|2488.74|2488.74|2489.42|2489.42|2486.16|2486.16|0
1587978000000|2020-04-27 09:00:00|2488.34|2488.34|2482.16|2482.16|2488.96|2488.96|2481.72|2481.72|0
1587978300000|2020-04-27 09:05:00|2482.33|2482.33|2481.8|2481.8|2483.49|2483.49|2481.8|2481.8|0
1587978600000|2020-04-27 09:10:00|2481.9|2481.9|2487.76|2487.76|2487.76|2487.76|2481.69|2481.69|0
1587978900000|2020-04-27 09:15:00|2487.5|2487.5|2492.61|2492.61|2492.74|2492.74|2487.43|2487.43|0
1587979200000|2020-04-27 09:20:00|2492.75|2492.75|2498.73|2498.73|2498.73|2498.73|2492.75|2492.75|0
1587979500000|2020-04-27 09:25:00|2498.82|2498.82|2499.82|2499.82|2499.82|2499.82|2495.51|2495.51|0
1587979800000|2020-04-27 09:30:00|2499.91|2499.91|2499.36|2499.36|2500.62|2500.62|2498.96|2498.96|0
1587980100000|2020-04-27 09:35:00|2499.33|2499.33|2506.09|2506.09|2506.67|2506.67|2499.33|2499.33|0
1587980400000|2020-04-27 09:40:00|2505.92|2505.92|2502.95|2502.95|2505.92|2505.92|2502.03|2502.03|0
1587980700000|2020-04-27 09:45:00|2502.86|2502.86|2500.94|2500.94|2504.3|2504.3|2500.77|2500.77|0
1587981000000|2020-04-27 09:50:00|2500.67|2500.67|2499.61|2499.61|2500.67|2500.67|2499.07|2499.07|0
1587981300000|2020-04-27 09:55:00|2499.74|2499.74|2501.57|2501.57|2501.71|2501.71|2499.74|2499.74|0
1587981600000|2020-04-27 10:00:00|2501.52|2501.52|2500.28|2500.28|2502.64|2502.64|2499.89|2499.89|0
1587981900000|2020-04-27 10:05:00|2500.14|2500.14|2498.1|2498.1|2500.14|2500.14|2497.38|2497.38|0
1587982200000|2020-04-27 10:10:00|2498.07|2498.07|2498.12|2498.12|2498.12|2498.12|2496.91|2496.91|0
1587982500000|2020-04-27 10:15:00|2498.16|2498.16|2497.64|2497.64|2498.54|2498.54|2497.57|2497.57|0
1587982800000|2020-04-27 10:20:00|2497.53|2497.53|2496.06|2496.06|2498.48|2498.48|2496.04|2496.04|0
1587983100000|2020-04-27 10:25:00|2496.04|2496.04|2495.84|2495.84|2497.18|2497.18|2495.84|2495.84|0
1587983400000|2020-04-27 10:30:00|2496.43|2496.43|2498.16|2498.16|2498.29|2498.29|2495.99|2495.99|0
1587983700000|2020-04-27 10:35:00|2498.25|2498.25|2503.28|2503.28|2503.45|2503.45|2498.25|2498.25|0
1587984000000|2020-04-27 10:40:00|2503.21|2503.21|2499.21|2499.21|2503.21|2503.21|2499.2|2499.2|0
1587984300000|2020-04-27 10:45:00|2499.48|2499.48|2495.45|2495.45|2499.48|2499.48|2495.45|2495.45|0
1587984600000|2020-04-27 10:50:00|2495.48|2495.48|2493.41|2493.41|2495.48|2495.48|2493.34|2493.34|0
1587984900000|2020-04-27 10:55:00|2493.35|2493.35|2492.61|2492.61|2493.35|2493.35|2491.37|2491.37|0
1587985200000|2020-04-27 11:00:00|2492.79|2492.79|2492.47|2492.47|2493.33|2493.33|2492.23|2492.23|0
1587985500000|2020-04-27 11:05:00|2492.45|2492.45|2489.77|2489.77|2492.52|2492.52|2489.36|2489.36|0
1587985800000|2020-04-27 11:10:00|2489.84|2489.84|2490.02|2490.02|2490.69|2490.69|2489.28|2489.28|0
1587986100000|2020-04-27 11:15:00|2490.4|2490.4|2490.24|2490.24|2490.69|2490.69|2489.69|2489.69|0
1587986400000|2020-04-27 11:20:00|2490.64|2490.64|2493.03|2493.03|2493.03|2493.03|2490.31|2490.31|0
1587986700000|2020-04-27 11:25:00|2493.08|2493.08|2491.12|2491.12|2493.33|2493.33|2490.89|2490.89|0
1587987000000|2020-04-27 11:30:00|2491.08|2491.08|2489.03|2489.03|2491.36|2491.36|2489.03|2489.03|0
1587987300000|2020-04-27 11:35:00|2488.92|2488.92|2486.81|2486.81|2489.01|2489.01|2486.72|2486.72|0
1587987600000|2020-04-27 11:40:00|2486.68|2486.68|2486.08|2486.08|2487.31|2487.31|2485.75|2485.75|0
1587987900000|2020-04-27 11:45:00|2486.12|2486.12|2487.68|2487.68|2487.68|2487.68|2486.12|2486.12|0
1587988200000|2020-04-27 11:50:00|2487.95|2487.95|2488.6|2488.6|2489.37|2489.37|2487.95|2487.95|0
1587988500000|2020-04-27 11:55:00|2488.61|2488.61|2487.7|2487.7|2489.18|2489.18|2487.26|2487.26|0
1587988800000|2020-04-27 12:00:00|2487.88|2487.88|2486.73|2486.73|2488.73|2488.73|2486.73|2486.73|0
1587989100000|2020-04-27 12:05:00|2486.77|2486.77|2484.2|2484.2|2486.77|2486.77|2484.1|2484.1|0
1587989400000|2020-04-27 12:10:00|2484.14|2484.14|2482.59|2482.59|2484.14|2484.14|2482.46|2482.46|0
1587989700000|2020-04-27 12:15:00|2482.42|2482.42|2482.72|2482.72|2482.72|2482.72|2481.92|2481.92|0
1587990000000|2020-04-27 12:20:00|2482.85|2482.85|2482.43|2482.43|2483.57|2483.57|2482.43|2482.43|0
1587990300000|2020-04-27 12:25:00|2482.23|2482.23|2478.32|2478.32|2482.54|2482.54|2478.1|2478.1|0
1587990600000|2020-04-27 12:30:00|2478.41|2478.41|2478.95|2478.95|2480.33|2480.33|2478.36|2478.36|0
1587990900000|2020-04-27 12:35:00|2478.97|2478.97|2476.01|2476.01|2478.97|2478.97|2475.86|2475.86|0
1587991200000|2020-04-27 12:40:00|2476|2476|2475.26|2475.26|2476.27|2476.27|2473.85|2473.85|0
1587991500000|2020-04-27 12:45:00|2475.41|2475.41|2475.24|2475.24|2475.76|2475.76|2474.83|2474.83|0
1587991800000|2020-04-27 12:50:00|2475.22|2475.22|2476.31|2476.31|2476.96|2476.96|2474.97|2474.97|0
1587992100000|2020-04-27 12:55:00|2476.67|2476.67|2474.81|2474.81|2476.67|2476.67|2474.75|2474.75|0
1587992400000|2020-04-27 13:00:00|2474.84|2474.84|2480.5|2480.5|2480.73|2480.73|2474.84|2474.84|0
1587992700000|2020-04-27 13:05:00|2480.41|2480.41|2478.38|2478.38|2481|2481|2478.38|2478.38|0
1587993000000|2020-04-27 13:10:00|2478.32|2478.32|2477.99|2477.99|2479.04|2479.04|2477.5|2477.5|0
1587993300000|2020-04-27 13:15:00|2477.86|2477.86|2476.34|2476.34|2478|2478|2476.34|2476.34|0
1587993600000|2020-04-27 13:20:00|2476.31|2476.31|2473.18|2473.18|2476.31|2476.31|2472.95|2472.95|0
1587993900000|2020-04-27 13:25:00|2473.01|2473.01|2469.55|2469.55|2473.01|2473.01|2469.23|2469.23|0
1587994200000|2020-04-27 13:30:00|2469.46|2469.46|2470.01|2470.01|2471.31|2471.31|2468.31|2468.31|0
1587994500000|2020-04-27 13:35:00|2469.96|2469.96|2470.89|2470.89|2470.89|2470.89|2469.03|2469.03|0
1587994800000|2020-04-27 13:40:00|2470.88|2470.88|2468.94|2468.94|2471.79|2471.79|2468.94|2468.94|0
1587995100000|2020-04-27 13:45:00|2468.92|2468.92|2465.03|2465.03|2468.92|2468.92|2464.77|2464.77|0
1587995400000|2020-04-27 13:50:00|2464.9|2464.9|2465.72|2465.72|2466.17|2466.17|2462.93|2462.93|0
1587995700000|2020-04-27 13:55:00|2465.75|2465.75|2467.66|2467.66|2469.9|2469.9|2465.72|2465.72|0
1587996000000|2020-04-27 14:00:00|2467.85|2467.85|2469.88|2469.88|2470.95|2470.95|2467.85|2467.85|0
1587996300000|2020-04-27 14:05:00|2469.75|2469.75|2468.85|2468.85|2469.94|2469.94|2467.22|2467.22|0
1587996600000|2020-04-27 14:10:00|2468.87|2468.87|2473.59|2473.59|2473.59|2473.59|2468.87|2468.87|0
1587996900000|2020-04-27 14:15:00|2473.72|2473.72|2473.16|2473.16|2474.53|2474.53|2472.91|2472.91|0
1587997200000|2020-04-27 14:20:00|2473.27|2473.27|2474.16|2474.16|2475.71|2475.71|2473.27|2473.27|0
1587997500000|2020-04-27 14:25:00|2474.29|2474.29|2473.36|2473.36|2474.72|2474.72|2473.05|2473.05|0
1587997800000|2020-04-27 14:30:00|2473.31|2473.31|2471.92|2471.92|2473.41|2473.41|2471.8|2471.8|0
1587998100000|2020-04-27 14:35:00|2471.89|2471.89|2466.24|2466.24|2471.89|2471.89|2466.24|2466.24|0
1587998400000|2020-04-27 14:40:00|2466.19|2466.19|2465.61|2465.61|2467.06|2467.06|2465.2|2465.2|0
1587998700000|2020-04-27 14:45:00|2465.41|2465.41|2461.19|2461.19|2465.41|2465.41|2461.12|2461.12|0
1587999000000|2020-04-27 14:50:00|2461.22|2461.22|2460.18|2460.18|2461.76|2461.76|2459.2|2459.2|0
1587999300000|2020-04-27 14:55:00|2460.13|2460.13|2456.81|2456.81|2461.34|2461.34|2456.77|2456.77|0
1587999600000|2020-04-27 15:00:00|2457.34|2457.34|2454.29|2454.29|2457.88|2457.88|2454.23|2454.23|0
1587999900000|2020-04-27 15:05:00|2454.17|2454.17|2451.58|2451.58|2454.43|2454.43|2451.3|2451.3|0
1588000200000|2020-04-27 15:10:00|2451.5|2451.5|2447.96|2447.96|2451.52|2451.52|2447.83|2447.83|0
1588000500000|2020-04-27 15:15:00|2447.88|2447.88|2446.17|2446.17|2448.32|2448.32|2445.29|2445.29|0
1588000800000|2020-04-27 15:20:00|2446.22|2446.22|2444.3|2444.3|2446.51|2446.51|2443.34|2443.34|0
1588001100000|2020-04-27 15:25:00|2444.35|2444.35|2446.98|2446.98|2447.42|2447.42|2443.72|2443.72|0
1588058100000|2020-04-28 07:15:00|2466.98|2466.98|2471.31|2471.31|2471.94|2471.94|2466.98|2466.98|0
1588058400000|2020-04-28 07:20:00|2472.26|2472.26|2479.81|2479.81|2479.84|2479.84|2472.09|2472.09|0
1588058700000|2020-04-28 07:25:00|2479.68|2479.68|2468.48|2468.48|2481.31|2481.31|2468.48|2468.48|0
1588059000000|2020-04-28 07:30:00|2468.65|2468.65|2468.32|2468.32|2470.46|2470.46|2467.56|2467.56|0
1588059300000|2020-04-28 07:35:00|2468.23|2468.23|2462.62|2462.62|2468.89|2468.89|2461.59|2461.59|0
1588059600000|2020-04-28 07:40:00|2463.42|2463.42|2471.96|2471.96|2472.97|2472.97|2463.42|2463.42|0
1588059900000|2020-04-28 07:45:00|2472.2|2472.2|2470.09|2470.09|2473.53|2473.53|2469.76|2469.76|0
1588060200000|2020-04-28 07:50:00|2469.82|2469.82|2469.22|2469.22|2474.89|2474.89|2468.82|2468.82|0
1588060500000|2020-04-28 07:55:00|2468.96|2468.96|2466.13|2466.13|2468.96|2468.96|2464.87|2464.87|0
1588060800000|2020-04-28 08:00:00|2465.99|2465.99|2467.11|2467.11|2469.62|2469.62|2465.03|2465.03|0
1588061100000|2020-04-28 08:05:00|2466.94|2466.94|2457.28|2457.28|2466.94|2466.94|2457.28|2457.28|0
1588061400000|2020-04-28 08:10:00|2456.88|2456.88|2458.02|2458.02|2459.37|2459.37|2455.23|2455.23|0
1588061700000|2020-04-28 08:15:00|2458.07|2458.07|2460.07|2460.07|2462.11|2462.11|2458.07|2458.07|0
1588062000000|2020-04-28 08:20:00|2460.42|2460.42|2464.45|2464.45|2465.48|2465.48|2459.51|2459.51|0
1588062300000|2020-04-28 08:25:00|2464.47|2464.47|2454.68|2454.68|2464.47|2464.47|2454.68|2454.68|0
1588062600000|2020-04-28 08:30:00|2454.59|2454.59|2451.23|2451.23|2454.72|2454.72|2449.83|2449.83|0
1588062900000|2020-04-28 08:35:00|2451.83|2451.83|2452.1|2452.1|2453.82|2453.82|2451.23|2451.23|0
1588063200000|2020-04-28 08:40:00|2451.87|2451.87|2450.6|2450.6|2453.58|2453.58|2448.4|2448.4|0
1588063500000|2020-04-28 08:45:00|2450.66|2450.66|2448.16|2448.16|2452.5|2452.5|2448.16|2448.16|0
1588063800000|2020-04-28 08:50:00|2448.15|2448.15|2454.17|2454.17|2454.17|2454.17|2447.9|2447.9|0
1588064100000|2020-04-28 08:55:00|2454.3|2454.3|2453.74|2453.74|2454.39|2454.39|2452.49|2452.49|0
1588064400000|2020-04-28 09:00:00|2453.86|2453.86|2456.15|2456.15|2457.25|2457.25|2453.86|2453.86|0
1588064700000|2020-04-28 09:05:00|2456.03|2456.03|2452.54|2452.54|2456.03|2456.03|2452.24|2452.24|0
1588065000000|2020-04-28 09:10:00|2452.65|2452.65|2455.22|2455.22|2455.83|2455.83|2452.59|2452.59|0
1588065300000|2020-04-28 09:15:00|2455.39|2455.39|2464.18|2464.18|2464.32|2464.32|2455.17|2455.17|0
1588065600000|2020-04-28 09:20:00|2464.44|2464.44|2469.33|2469.33|2469.33|2469.33|2464.44|2464.44|0
1588065900000|2020-04-28 09:25:00|2469.37|2469.37|2471.16|2471.16|2472.02|2472.02|2469.36|2469.36|0
1588066200000|2020-04-28 09:30:00|2471.22|2471.22|2472.83|2472.83|2473.47|2473.47|2470.73|2470.73|0
1588066500000|2020-04-28 09:35:00|2472.89|2472.89|2476.33|2476.33|2477.13|2477.13|2472.89|2472.89|0
1588066800000|2020-04-28 09:40:00|2475.53|2475.53|2474.44|2474.44|2475.53|2475.53|2473.78|2473.78|0
1588067100000|2020-04-28 09:45:00|2474.53|2474.53|2474.48|2474.48|2475.53|2475.53|2473.3|2473.3|0
1588067400000|2020-04-28 09:50:00|2474.43|2474.43|2477.36|2477.36|2477.36|2477.36|2474.43|2474.43|0
1588067700000|2020-04-28 09:55:00|2477.86|2477.86|2483.86|2483.86|2483.86|2483.86|2477.86|2477.86|0
1588068000000|2020-04-28 10:00:00|2483.73|2483.73|2483.9|2483.9|2484.29|2484.29|2482.42|2482.42|0
1588068300000|2020-04-28 10:05:00|2484.05|2484.05|2490.84|2490.84|2491.17|2491.17|2484.05|2484.05|0
1588068600000|2020-04-28 10:10:00|2490.9|2490.9|2490.21|2490.21|2493.58|2493.58|2490.21|2490.21|0
1588068900000|2020-04-28 10:15:00|2490.11|2490.11|2490.39|2490.39|2491.99|2491.99|2489.54|2489.54|0
1588069200000|2020-04-28 10:20:00|2490.13|2490.13|2490.14|2490.14|2491.91|2491.91|2489.93|2489.93|0
1588069500000|2020-04-28 10:25:00|2490.37|2490.37|2494.79|2494.79|2494.79|2494.79|2490.33|2490.33|0
1588069800000|2020-04-28 10:30:00|2494.7|2494.7|2496.12|2496.12|2497.75|2497.75|2494.7|2494.7|0
1588070100000|2020-04-28 10:35:00|2496.35|2496.35|2495.12|2495.12|2497.33|2497.33|2495.12|2495.12|0
1588070400000|2020-04-28 10:40:00|2495.22|2495.22|2498.83|2498.83|2499.2|2499.2|2495.22|2495.22|0
1588070700000|2020-04-28 10:45:00|2499.09|2499.09|2500.45|2500.45|2501.75|2501.75|2498.79|2498.79|0
1588071000000|2020-04-28 10:50:00|2500.49|2500.49|2498.24|2498.24|2501.03|2501.03|2497.94|2497.94|0
1588071300000|2020-04-28 10:55:00|2497.84|2497.84|2497.05|2497.05|2499.62|2499.62|2496.52|2496.52|0
1588071600000|2020-04-28 11:00:00|2497.14|2497.14|2501.98|2501.98|2501.98|2501.98|2496.47|2496.47|0
1588071900000|2020-04-28 11:05:00|2501.89|2501.89|2499.79|2499.79|2502.75|2502.75|2499.52|2499.52|0
1588072200000|2020-04-28 11:10:00|2499.88|2499.88|2499.52|2499.52|2501.9|2501.9|2499.52|2499.52|0
1588072500000|2020-04-28 11:15:00|2499.55|2499.55|2496.7|2496.7|2499.55|2499.55|2496.38|2496.38|0
1588072800000|2020-04-28 11:20:00|2496.61|2496.61|2493.71|2493.71|2496.65|2496.65|2492.71|2492.71|0
1588073100000|2020-04-28 11:25:00|2493.91|2493.91|2495.45|2495.45|2495.47|2495.47|2492.48|2492.48|0
1588073400000|2020-04-28 11:30:00|2495.53|2495.53|2495.54|2495.54|2496.85|2496.85|2495.17|2495.17|0
1588073700000|2020-04-28 11:35:00|2495.48|2495.48|2494.96|2494.96|2496.43|2496.43|2494.96|2494.96|0
1588074000000|2020-04-28 11:40:00|2494.88|2494.88|2492.83|2492.83|2494.96|2494.96|2492.7|2492.7|0
1588074300000|2020-04-28 11:45:00|2492.92|2492.92|2494.61|2494.61|2494.69|2494.69|2492.19|2492.19|0
1588074600000|2020-04-28 11:50:00|2494.69|2494.69|2498.47|2498.47|2498.98|2498.98|2494.32|2494.32|0
1588074900000|2020-04-28 11:55:00|2498.34|2498.34|2499.96|2499.96|2500.54|2500.54|2498.34|2498.34|0
1588075200000|2020-04-28 12:00:00|2500.06|2500.06|2500.33|2500.33|2502.05|2502.05|2500.06|2500.06|0
1588075500000|2020-04-28 12:05:00|2500.2|2500.2|2498|2498|2500.42|2500.42|2497.11|2497.11|0
1588075800000|2020-04-28 12:10:00|2497.86|2497.86|2503.41|2503.41|2503.79|2503.79|2497.33|2497.33|0
1588076100000|2020-04-28 12:15:00|2503.6|2503.6|2501.72|2501.72|2503.78|2503.78|2501.44|2501.44|0
1588076400000|2020-04-28 12:20:00|2501.81|2501.81|2504.71|2504.71|2506.11|2506.11|2501.55|2501.55|0
1588076700000|2020-04-28 12:25:00|2504.86|2504.86|2507|2507|2507.12|2507.12|2504.86|2504.86|0
1588077000000|2020-04-28 12:30:00|2506.96|2506.96|2505.55|2505.55|2508.66|2508.66|2505.55|2505.55|0
1588077300000|2020-04-28 12:35:00|2505.68|2505.68|2505.68|2505.68|2506.75|2506.75|2505.12|2505.12|0
1588077600000|2020-04-28 12:40:00|2505.56|2505.56|2504.91|2504.91|2505.82|2505.82|2504.73|2504.73|0
1588077900000|2020-04-28 12:45:00|2504.83|2504.83|2502.88|2502.88|2505.82|2505.82|2502.76|2502.76|0
1588078200000|2020-04-28 12:50:00|2503.06|2503.06|2504.86|2504.86|2505.09|2505.09|2502.92|2502.92|0
1588078500000|2020-04-28 12:55:00|2504.87|2504.87|2507.07|2507.07|2507.07|2507.07|2503.27|2503.27|0
1588078800000|2020-04-28 13:00:00|2507.11|2507.11|2507.75|2507.75|2508.59|2508.59|2507|2507|0
1588079100000|2020-04-28 13:05:00|2507.7|2507.7|2510.48|2510.48|2511.15|2511.15|2507.58|2507.58|0
1588079400000|2020-04-28 13:10:00|2510.75|2510.75|2514.61|2514.61|2515.38|2515.38|2510.75|2510.75|0
1588079700000|2020-04-28 13:15:00|2514.49|2514.49|2513.02|2513.02|2514.74|2514.74|2512.33|2512.33|0
1588080000000|2020-04-28 13:20:00|2513.06|2513.06|2513.21|2513.21|2513.57|2513.57|2511.86|2511.86|0
1588080300000|2020-04-28 13:25:00|2513.35|2513.35|2511.52|2511.52|2513.47|2513.47|2510.13|2510.13|0
1588080600000|2020-04-28 13:30:00|2511.68|2511.68|2517.31|2517.31|2517.32|2517.32|2511.6|2511.6|0
1588080900000|2020-04-28 13:35:00|2517.22|2517.22|2511.66|2511.66|2517.61|2517.61|2511.66|2511.66|0
1588081200000|2020-04-28 13:40:00|2511.53|2511.53|2511.61|2511.61|2511.61|2511.61|2509.37|2509.37|0
1588081500000|2020-04-28 13:45:00|2512.01|2512.01|2509.85|2509.85|2512.74|2512.74|2509|2509|0
1588081800000|2020-04-28 13:50:00|2509.76|2509.76|2518.35|2518.35|2518.93|2518.93|2509.76|2509.76|0
1588082100000|2020-04-28 13:55:00|2518.29|2518.29|2510.68|2510.68|2519.15|2519.15|2510.68|2510.68|0
1588082400000|2020-04-28 14:00:00|2510.53|2510.53|2509.46|2509.46|2510.83|2510.83|2509.09|2509.09|0
1588082700000|2020-04-28 14:05:00|2509.52|2509.52|2510.86|2510.86|2512.46|2512.46|2508.91|2508.91|0
1588083000000|2020-04-28 14:10:00|2510.74|2510.74|2505.74|2505.74|2510.74|2510.74|2505.18|2505.18|0
1588083300000|2020-04-28 14:15:00|2505.68|2505.68|2503.52|2503.52|2505.73|2505.73|2503.52|2503.52|0
1588083600000|2020-04-28 14:20:00|2503.45|2503.45|2500.77|2500.77|2503.92|2503.92|2500.77|2500.77|0
1588083900000|2020-04-28 14:25:00|2500.72|2500.72|2503.26|2503.26|2503.26|2503.26|2500.45|2500.45|0
1588084200000|2020-04-28 14:30:00|2503.45|2503.45|2497.59|2497.59|2504.42|2504.42|2497.45|2497.45|0
1588084500000|2020-04-28 14:35:00|2497.42|2497.42|2497.81|2497.81|2500.63|2500.63|2496.86|2496.86|0
1588084800000|2020-04-28 14:40:00|2497.69|2497.69|2491.26|2491.26|2497.69|2497.69|2491.15|2491.15|0
1588085100000|2020-04-28 14:45:00|2490.64|2490.64|2484.34|2484.34|2490.67|2490.67|2483.8|2483.8|0
1588085400000|2020-04-28 14:50:00|2484.38|2484.38|2482.09|2482.09|2485.22|2485.22|2481.98|2481.98|0
1588085700000|2020-04-28 14:55:00|2482.14|2482.14|2482.42|2482.42|2483.36|2483.36|2480.36|2480.36|0
1588086000000|2020-04-28 15:00:00|2482.37|2482.37|2484.94|2484.94|2485.03|2485.03|2480.55|2480.55|0
1588086300000|2020-04-28 15:05:00|2485|2485|2486.32|2486.32|2486.32|2486.32|2483.81|2483.81|0
1588086600000|2020-04-28 15:10:00|2486.55|2486.55|2490.43|2490.43|2490.7|2490.7|2486.55|2486.55|0
1588086900000|2020-04-28 15:15:00|2490.69|2490.69|2489.36|2489.36|2490.83|2490.83|2488.26|2488.26|0
1588087200000|2020-04-28 15:20:00|2489.48|2489.48|2493.37|2493.37|2493.5|2493.5|2489.48|2489.48|0
1588087500000|2020-04-28 15:25:00|2493.28|2493.28|2498.12|2498.12|2498.51|2498.51|2493.22|2493.22|0
1588144500000|2020-04-29 07:15:00|2525.49|2525.49|2529.89|2529.89|2530.38|2530.38|2520.04|2520.04|0
1588144800000|2020-04-29 07:20:00|2530.14|2530.14|2538.61|2538.61|2538.61|2538.61|2528.68|2528.68|0
1588145100000|2020-04-29 07:25:00|2538.7|2538.7|2541.8|2541.8|2543.7|2543.7|2537.95|2537.95|0
1588145400000|2020-04-29 07:30:00|2541.88|2541.88|2550.12|2550.12|2551.25|2551.25|2541.88|2541.88|0
1588145700000|2020-04-29 07:35:00|2550.25|2550.25|2565.05|2565.05|2570.71|2570.71|2550.25|2550.25|0
1588146000000|2020-04-29 07:40:00|2564.93|2564.93|2568.63|2568.63|2568.99|2568.99|2564.49|2564.49|0
1588146300000|2020-04-29 07:45:00|2568.68|2568.68|2570.3|2570.3|2570.34|2570.34|2567.24|2567.24|0
1588146600000|2020-04-29 07:50:00|2570.48|2570.48|2579.61|2579.61|2580.92|2580.92|2570.21|2570.21|0
1588146900000|2020-04-29 07:55:00|2579.44|2579.44|2578.11|2578.11|2580.12|2580.12|2576.38|2576.38|0
1588147200000|2020-04-29 08:00:00|2578.22|2578.22|2573.63|2573.63|2579.58|2579.58|2573.63|2573.63|0
1588147500000|2020-04-29 08:05:00|2573.54|2573.54|2571.37|2571.37|2573.54|2573.54|2568.66|2568.66|0
1588147800000|2020-04-29 08:10:00|2571.77|2571.77|2569.71|2569.71|2574.06|2574.06|2568.24|2568.24|0
1588148100000|2020-04-29 08:15:00|2569.98|2569.98|2559.96|2559.96|2569.98|2569.98|2559.96|2559.96|0
1588148400000|2020-04-29 08:20:00|2559.85|2559.85|2550.41|2550.41|2559.85|2559.85|2550.41|2550.41|0
1588148700000|2020-04-29 08:25:00|2550.32|2550.32|2549.09|2549.09|2550.32|2550.32|2546.57|2546.57|0
1588149000000|2020-04-29 08:30:00|2548.98|2548.98|2549.09|2549.09|2553.24|2553.24|2548.6|2548.6|0
1588149300000|2020-04-29 08:35:00|2549.29|2549.29|2548.69|2548.69|2549.29|2549.29|2547.01|2547.01|0
1588149600000|2020-04-29 08:40:00|2548.78|2548.78|2546.77|2546.77|2549.14|2549.14|2546.77|2546.77|0
1588149900000|2020-04-29 08:45:00|2546.68|2546.68|2543.25|2543.25|2547.16|2547.16|2542.69|2542.69|0
1588150200000|2020-04-29 08:50:00|2543.15|2543.15|2546.43|2546.43|2547.62|2547.62|2541.99|2541.99|0
1588150500000|2020-04-29 08:55:00|2546.37|2546.37|2545.89|2545.89|2546.63|2546.63|2544.46|2544.46|0
1588150800000|2020-04-29 09:00:00|2546.16|2546.16|2548.18|2548.18|2548.33|2548.33|2545.65|2545.65|0
1588151100000|2020-04-29 09:05:00|2548.72|2548.72|2548.38|2548.38|2548.84|2548.84|2547.19|2547.19|0
1588151400000|2020-04-29 09:10:00|2548.12|2548.12|2552.68|2552.68|2552.68|2552.68|2547.12|2547.12|0
1588151700000|2020-04-29 09:15:00|2552.59|2552.59|2552.5|2552.5|2552.61|2552.61|2551.57|2551.57|0
1588152000000|2020-04-29 09:20:00|2552.45|2552.45|2555.02|2555.02|2556.85|2556.85|2551.59|2551.59|0
1588152300000|2020-04-29 09:25:00|2555.15|2555.15|2556.87|2556.87|2558.14|2558.14|2555.06|2555.06|0
1588152600000|2020-04-29 09:30:00|2556.64|2556.64|2553.98|2553.98|2556.64|2556.64|2553.41|2553.41|0
1588152900000|2020-04-29 09:35:00|2553.87|2553.87|2559.14|2559.14|2559.23|2559.23|2553.87|2553.87|0
1588153200000|2020-04-29 09:40:00|2559.08|2559.08|2559.64|2559.64|2559.68|2559.68|2558.17|2558.17|0
1588153500000|2020-04-29 09:45:00|2559.79|2559.79|2559.75|2559.75|2560.72|2560.72|2559.37|2559.37|0
1588153800000|2020-04-29 09:50:00|2559.49|2559.49|2566.73|2566.73|2566.82|2566.82|2559.49|2559.49|0
1588154100000|2020-04-29 09:55:00|2566.78|2566.78|2567.8|2567.8|2568.18|2568.18|2566.78|2566.78|0
1588154400000|2020-04-29 10:00:00|2567.85|2567.85|2563.39|2563.39|2568.06|2568.06|2562.45|2562.45|0
1588154700000|2020-04-29 10:05:00|2563.62|2563.62|2567.53|2567.53|2568.7|2568.7|2563.62|2563.62|0
1588155000000|2020-04-29 10:10:00|2567.71|2567.71|2566.81|2566.81|2568.65|2568.65|2565.43|2565.43|0
1588155300000|2020-04-29 10:15:00|2566.84|2566.84|2565.67|2565.67|2566.89|2566.89|2564.86|2564.86|0
1588155600000|2020-04-29 10:20:00|2565.56|2565.56|2562.91|2562.91|2565.87|2565.87|2562.61|2562.61|0
1588155900000|2020-04-29 10:25:00|2562.95|2562.95|2559.23|2559.23|2563.27|2563.27|2559.23|2559.23|0
1588156200000|2020-04-29 10:30:00|2558.96|2558.96|2557.01|2557.01|2559.88|2559.88|2557.01|2557.01|0
1588156500000|2020-04-29 10:35:00|2557.19|2557.19|2557.53|2557.53|2557.53|2557.53|2554.85|2554.85|0
1588156800000|2020-04-29 10:40:00|2557.61|2557.61|2560.13|2560.13|2560.58|2560.58|2557.61|2557.61|0
1588157100000|2020-04-29 10:45:00|2559.86|2559.86|2558.92|2558.92|2559.86|2559.86|2557.79|2557.79|0
1588157400000|2020-04-29 10:50:00|2558.98|2558.98|2556.15|2556.15|2560.97|2560.97|2556.13|2556.13|0
1588157700000|2020-04-29 10:55:00|2556|2556|2559.74|2559.74|2559.8|2559.8|2554.57|2554.57|0
1588158000000|2020-04-29 11:00:00|2559.78|2559.78|2558.67|2558.67|2561.58|2561.58|2558.6|2558.6|0
1588158300000|2020-04-29 11:05:00|2558.93|2558.93|2556.39|2556.39|2559.46|2559.46|2555.24|2555.24|0
1588158600000|2020-04-29 11:10:00|2556.21|2556.21|2558.33|2558.33|2559.06|2559.06|2555.7|2555.7|0
1588158900000|2020-04-29 11:15:00|2558.58|2558.58|2557.12|2557.12|2558.58|2558.58|2556.92|2556.92|0
1588159200000|2020-04-29 11:20:00|2557.03|2557.03|2558.43|2558.43|2558.79|2558.79|2556.22|2556.22|0
1588159500000|2020-04-29 11:25:00|2558.48|2558.48|2556.72|2556.72|2559.61|2559.61|2556.72|2556.72|0
1588159800000|2020-04-29 11:30:00|2556.59|2556.59|2556.95|2556.95|2558.25|2558.25|2556.34|2556.34|0
1588160100000|2020-04-29 11:35:00|2557|2557|2556.78|2556.78|2557.37|2557.37|2556.63|2556.63|0
1588160400000|2020-04-29 11:40:00|2556.7|2556.7|2553.68|2553.68|2556.99|2556.99|2552.65|2552.65|0
1588160700000|2020-04-29 11:45:00|2553.58|2553.58|2550.69|2550.69|2553.64|2553.64|2550.69|2550.69|0
1588161000000|2020-04-29 11:50:00|2550.78|2550.78|2553.2|2553.2|2553.51|2553.51|2550.46|2550.46|0
1588161300000|2020-04-29 11:55:00|2553.15|2553.15|2555.75|2555.75|2556.07|2556.07|2552.49|2552.49|0
1588161600000|2020-04-29 12:00:00|2555.9|2555.9|2557.24|2557.24|2557.24|2557.24|2554.97|2554.97|0
1588161900000|2020-04-29 12:05:00|2557.11|2557.11|2555.48|2555.48|2557.11|2557.11|2554.37|2554.37|0
1588162200000|2020-04-29 12:10:00|2555.39|2555.39|2555.29|2555.29|2556|2556|2552.87|2552.87|0
1588162500000|2020-04-29 12:15:00|2555.05|2555.05|2551.27|2551.27|2555.05|2555.05|2551.21|2551.21|0
1588162800000|2020-04-29 12:20:00|2551.37|2551.37|2551.03|2551.03|2552.45|2552.45|2550.97|2550.97|0
1588163100000|2020-04-29 12:25:00|2551.12|2551.12|2546.82|2546.82|2551.13|2551.13|2546.82|2546.82|0
1588163400000|2020-04-29 12:30:00|2546.97|2546.97|2559.92|2559.92|2561.58|2561.58|2546.97|2546.97|0
1588163700000|2020-04-29 12:35:00|2559.69|2559.69|2563.84|2563.84|2565.33|2565.33|2559.69|2559.69|0
1588164000000|2020-04-29 12:40:00|2563.72|2563.72|2566.8|2566.8|2566.8|2566.8|2563.03|2563.03|0
1588164300000|2020-04-29 12:45:00|2567|2567|2573.82|2573.82|2573.82|2573.82|2566.78|2566.78|0
1588164600000|2020-04-29 12:50:00|2573.79|2573.79|2575.55|2575.55|2575.67|2575.67|2571.76|2571.76|0
1588164900000|2020-04-29 12:55:00|2575.61|2575.61|2578.36|2578.36|2579.04|2579.04|2575.27|2575.27|0
1588165200000|2020-04-29 13:00:00|2578.42|2578.42|2578.14|2578.14|2581.83|2581.83|2578.14|2578.14|0
1588165500000|2020-04-29 13:05:00|2578.4|2578.4|2575.82|2575.82|2578.4|2578.4|2574.69|2574.69|0
1588165800000|2020-04-29 13:10:00|2576.03|2576.03|2572.92|2572.92|2576.17|2576.17|2571.59|2571.59|0
1588166100000|2020-04-29 13:15:00|2573.1|2573.1|2570.21|2570.21|2573.1|2573.1|2569.18|2569.18|0
1588166400000|2020-04-29 13:20:00|2570.3|2570.3|2571.12|2571.12|2572.31|2572.31|2569.97|2569.97|0
1588166700000|2020-04-29 13:25:00|2571.71|2571.71|2573.46|2573.46|2573.9|2573.9|2571.71|2571.71|0
1588167000000|2020-04-29 13:30:00|2573.36|2573.36|2572.65|2572.65|2573.4|2573.4|2569.4|2569.4|0
1588167300000|2020-04-29 13:35:00|2572.56|2572.56|2571.05|2571.05|2573|2573|2570.1|2570.1|0
1588167600000|2020-04-29 13:40:00|2571.09|2571.09|2572.91|2572.91|2573.23|2573.23|2570.82|2570.82|0
1588167900000|2020-04-29 13:45:00|2573.03|2573.03|2580.77|2580.77|2580.93|2580.93|2572.6|2572.6|0
1588168200000|2020-04-29 13:50:00|2580.64|2580.64|2586.7|2586.7|2587.23|2587.23|2580.64|2580.64|0
1588168500000|2020-04-29 13:55:00|2586.82|2586.82|2589.63|2589.63|2589.63|2589.63|2585.62|2585.62|0
1588168800000|2020-04-29 14:00:00|2589.78|2589.78|2591.12|2591.12|2592.77|2592.77|2589.67|2589.67|0
1588169100000|2020-04-29 14:05:00|2591.2|2591.2|2584.38|2584.38|2591.6|2591.6|2584.38|2584.38|0
1588169400000|2020-04-29 14:10:00|2584.46|2584.46|2582.62|2582.62|2585.01|2585.01|2582.09|2582.09|0
1588169700000|2020-04-29 14:15:00|2582.74|2582.74|2585.7|2585.7|2586.75|2586.75|2582.74|2582.74|0
1588170000000|2020-04-29 14:20:00|2585.61|2585.61|2583.53|2583.53|2586.21|2586.21|2581.81|2581.81|0
1588170300000|2020-04-29 14:25:00|2583.57|2583.57|2588.36|2588.36|2588.54|2588.54|2583.57|2583.57|0
1588170600000|2020-04-29 14:30:00|2588.44|2588.44|2593.32|2593.32|2593.39|2593.39|2586.78|2586.78|0
1588170900000|2020-04-29 14:35:00|2593.39|2593.39|2591.91|2591.91|2599.53|2599.53|2590.4|2590.4|0
1588171200000|2020-04-29 14:40:00|2592.03|2592.03|2591.89|2591.89|2592.73|2592.73|2591.42|2591.42|0
1588171500000|2020-04-29 14:45:00|2591.86|2591.86|2588.44|2588.44|2591.95|2591.95|2588.44|2588.44|0
1588171800000|2020-04-29 14:50:00|2588.34|2588.34|2587.62|2587.62|2589.15|2589.15|2587.2|2587.2|0
1588172100000|2020-04-29 14:55:00|2587.71|2587.71|2587.93|2587.93|2591|2591|2587.71|2587.71|0
1588172400000|2020-04-29 15:00:00|2587.87|2587.87|2585.88|2585.88|2588.7|2588.7|2585.01|2585.01|0
1588172700000|2020-04-29 15:05:00|2585.92|2585.92|2586.35|2586.35|2588.41|2588.41|2585.49|2585.49|0
1588173000000|2020-04-29 15:10:00|2586.29|2586.29|2588.39|2588.39|2589.59|2589.59|2586.29|2586.29|0
1588173300000|2020-04-29 15:15:00|2588.56|2588.56|2588.97|2588.97|2589.81|2589.81|2586.92|2586.92|0
1588173600000|2020-04-29 15:20:00|2589.11|2589.11|2590.44|2590.44|2591.52|2591.52|2588.99|2588.99|0
1588173900000|2020-04-29 15:25:00|2590.56|2590.56|2589.83|2589.83|2592.12|2592.12|2588.42|2588.42|0
1588230900000|2020-04-30 07:15:00|2620.41|2620.41|2603.55|2603.55|2622.21|2622.21|2602|2602|0
1588231200000|2020-04-30 07:20:00|2603.1|2603.1|2575.43|2575.43|2603.1|2603.1|2573.99|2573.99|0
1588231500000|2020-04-30 07:25:00|2575.32|2575.32|2579.09|2579.09|2579.09|2579.09|2572.67|2572.67|0
1588231800000|2020-04-30 07:30:00|2579.22|2579.22|2586.39|2586.39|2588.89|2588.89|2579.22|2579.22|0
1588232100000|2020-04-30 07:35:00|2586.46|2586.46|2572.79|2572.79|2587.61|2587.61|2572.56|2572.56|0
1588232400000|2020-04-30 07:40:00|2572.88|2572.88|2584.43|2584.43|2585.03|2585.03|2571.72|2571.72|0
1588232700000|2020-04-30 07:45:00|2584.22|2584.22|2600.99|2600.99|2601.35|2601.35|2583.44|2583.44|0
1588233000000|2020-04-30 07:50:00|2601.18|2601.18|2595.87|2595.87|2604.63|2604.63|2595.69|2595.69|0
1588233300000|2020-04-30 07:55:00|2595.7|2595.7|2586.46|2586.46|2595.7|2595.7|2585.47|2585.47|0
1588233600000|2020-04-30 08:00:00|2586.37|2586.37|2589.07|2589.07|2591|2591|2585.58|2585.58|0
1588233900000|2020-04-30 08:05:00|2588.99|2588.99|2594.65|2594.65|2595.14|2595.14|2588.52|2588.52|0
1588234200000|2020-04-30 08:10:00|2594.45|2594.45|2593.37|2593.37|2596.01|2596.01|2591.73|2591.73|0
1588234500000|2020-04-30 08:15:00|2593.44|2593.44|2592.93|2592.93|2597.57|2597.57|2592.74|2592.74|0
1588234800000|2020-04-30 08:20:00|2593.15|2593.15|2593.45|2593.45|2593.95|2593.95|2592.19|2592.19|0
1588235100000|2020-04-30 08:25:00|2593.38|2593.38|2594.75|2594.75|2597.96|2597.96|2593.38|2593.38|0
1588235400000|2020-04-30 08:30:00|2594.86|2594.86|2595.19|2595.19|2599|2599|2594.86|2594.86|0
1588235700000|2020-04-30 08:35:00|2595.79|2595.79|2594.26|2594.26|2597.69|2597.69|2592.96|2592.96|0
1588236000000|2020-04-30 08:40:00|2594.35|2594.35|2592.46|2592.46|2595.03|2595.03|2591.27|2591.27|0
1588236300000|2020-04-30 08:45:00|2592.5|2592.5|2591.97|2591.97|2593.38|2593.38|2591.97|2591.97|0
1588236600000|2020-04-30 08:50:00|2592.21|2592.21|2594.15|2594.15|2594.15|2594.15|2590.54|2590.54|0
1588236900000|2020-04-30 08:55:00|2594.3|2594.3|2589.28|2589.28|2594.61|2594.61|2589.28|2589.28|0
1588237200000|2020-04-30 09:00:00|2589.46|2589.46|2590.61|2590.61|2591.31|2591.31|2589.46|2589.46|0
1588237500000|2020-04-30 09:05:00|2590.59|2590.59|2588.18|2588.18|2591.59|2591.59|2588.18|2588.18|0
1588237800000|2020-04-30 09:10:00|2588.13|2588.13|2584.6|2584.6|2588.13|2588.13|2583.8|2583.8|0
1588238100000|2020-04-30 09:15:00|2584.55|2584.55|2583.74|2583.74|2584.91|2584.91|2582.89|2582.89|0
1588238400000|2020-04-30 09:20:00|2583.84|2583.84|2587.15|2587.15|2587.34|2587.34|2583.33|2583.33|0
1588238700000|2020-04-30 09:25:00|2586.88|2586.88|2591.43|2591.43|2591.76|2591.76|2586.71|2586.71|0
1588239000000|2020-04-30 09:30:00|2591.72|2591.72|2590.6|2590.6|2591.72|2591.72|2588.68|2588.68|0
1588239300000|2020-04-30 09:35:00|2590.89|2590.89|2587.54|2587.54|2591.07|2591.07|2587.17|2587.17|0
1588239600000|2020-04-30 09:40:00|2587.67|2587.67|2593.17|2593.17|2593.84|2593.84|2587.61|2587.61|0
1588239900000|2020-04-30 09:45:00|2593|2593|2593.94|2593.94|2594.66|2594.66|2592.74|2592.74|0
1588240200000|2020-04-30 09:50:00|2593.93|2593.93|2594.73|2594.73|2595.25|2595.25|2593.89|2593.89|0
1588240500000|2020-04-30 09:55:00|2594.7|2594.7|2594.54|2594.54|2596.05|2596.05|2591.39|2591.39|0
1588240800000|2020-04-30 10:00:00|2594.47|2594.47|2593.64|2593.64|2596.66|2596.66|2593.64|2593.64|0
1588241100000|2020-04-30 10:05:00|2593.58|2593.58|2589.52|2589.52|2593.58|2593.58|2589.52|2589.52|0
1588241400000|2020-04-30 10:10:00|2589.12|2589.12|2589.98|2589.98|2589.98|2589.98|2588.09|2588.09|0
1588241700000|2020-04-30 10:15:00|2589.45|2589.45|2589|2589|2589.66|2589.66|2587.94|2587.94|0
1588242000000|2020-04-30 10:20:00|2589.37|2589.37|2590.25|2590.25|2590.94|2590.94|2588.83|2588.83|0
1588242300000|2020-04-30 10:25:00|2590.42|2590.42|2588.52|2588.52|2590.42|2590.42|2587.76|2587.76|0
1588242600000|2020-04-30 10:30:00|2588.6|2588.6|2585.48|2585.48|2588.87|2588.87|2585.19|2585.19|0
1588242900000|2020-04-30 10:35:00|2585.45|2585.45|2582.79|2582.79|2585.73|2585.73|2582.19|2582.19|0
1588243200000|2020-04-30 10:40:00|2582.77|2582.77|2581.67|2581.67|2583.55|2583.55|2581.67|2581.67|0
1588243500000|2020-04-30 10:45:00|2581.76|2581.76|2583.07|2583.07|2584.15|2584.15|2581.52|2581.52|0
1588243800000|2020-04-30 10:50:00|2583.18|2583.18|2585.92|2585.92|2586.08|2586.08|2582.7|2582.7|0
1588244100000|2020-04-30 10:55:00|2585.74|2585.74|2584.48|2584.48|2586.73|2586.73|2584.37|2584.37|0
1588244400000|2020-04-30 11:00:00|2584.36|2584.36|2580.83|2580.83|2584.36|2584.36|2580.56|2580.56|0
1588244700000|2020-04-30 11:05:00|2580.94|2580.94|2575.04|2575.04|2580.94|2580.94|2575.04|2575.04|0
1588245000000|2020-04-30 11:10:00|2574.94|2574.94|2570.86|2570.86|2574.94|2574.94|2570.16|2570.16|0
1588245300000|2020-04-30 11:15:00|2570.92|2570.92|2572.09|2572.09|2572.66|2572.66|2570.92|2570.92|0
1588245600000|2020-04-30 11:20:00|2572|2572|2567.7|2567.7|2572.09|2572.09|2567.33|2567.33|0
1588245900000|2020-04-30 11:25:00|2568.24|2568.24|2568.94|2568.94|2569.69|2569.69|2567.72|2567.72|0
1588246200000|2020-04-30 11:30:00|2568.99|2568.99|2570.12|2570.12|2570.12|2570.12|2567.97|2567.97|0
1588246500000|2020-04-30 11:35:00|2570.06|2570.06|2571.09|2571.09|2571.09|2571.09|2568.84|2568.84|0
1588246800000|2020-04-30 11:40:00|2571.18|2571.18|2571.26|2571.26|2572.36|2572.36|2570.48|2570.48|0
1588247100000|2020-04-30 11:45:00|2571.16|2571.16|2560.45|2560.45|2572.03|2572.03|2559.4|2559.4|0
1588247400000|2020-04-30 11:50:00|2560.44|2560.44|2558.4|2558.4|2561.88|2561.88|2556.89|2556.89|0
1588247700000|2020-04-30 11:55:00|2558.46|2558.46|2553.8|2553.8|2558.72|2558.72|2553.48|2553.48|0
1588248000000|2020-04-30 12:00:00|2553.83|2553.83|2556.07|2556.07|2556.29|2556.29|2552.55|2552.55|0
1588248300000|2020-04-30 12:05:00|2555.94|2555.94|2555.56|2555.56|2556.5|2556.5|2554.4|2554.4|0
1588248600000|2020-04-30 12:10:00|2555.65|2555.65|2552.91|2552.91|2555.73|2555.73|2552.35|2552.35|0
1588248900000|2020-04-30 12:15:00|2553.03|2553.03|2548.75|2548.75|2553.21|2553.21|2548.38|2548.38|0
1588249200000|2020-04-30 12:20:00|2548.69|2548.69|2546.86|2546.86|2548.69|2548.69|2544.33|2544.33|0
1588249500000|2020-04-30 12:25:00|2546.91|2546.91|2546.7|2546.7|2548.82|2548.82|2545.31|2545.31|0
1588249800000|2020-04-30 12:30:00|2547|2547|2548.69|2548.69|2553.13|2553.13|2546.85|2546.85|0
1588250100000|2020-04-30 12:35:00|2548.83|2548.83|2536.39|2536.39|2549.09|2549.09|2536.23|2536.23|0
1588250400000|2020-04-30 12:40:00|2536.03|2536.03|2537.11|2537.11|2539.15|2539.15|2534.89|2534.89|0
1588250700000|2020-04-30 12:45:00|2536.99|2536.99|2536.14|2536.14|2539.09|2539.09|2536.1|2536.1|0
1588251000000|2020-04-30 12:50:00|2536.09|2536.09|2533.87|2533.87|2536.31|2536.31|2531.25|2531.25|0
1588251300000|2020-04-30 12:55:00|2534.04|2534.04|2534.74|2534.74|2539.07|2539.07|2534.04|2534.04|0
1588251600000|2020-04-30 13:00:00|2534.44|2534.44|2532.52|2532.52|2534.44|2534.44|2530.95|2530.95|0
1588251900000|2020-04-30 13:05:00|2532.49|2532.49|2526.36|2526.36|2532.49|2532.49|2525.73|2525.73|0
1588252200000|2020-04-30 13:10:00|2526.24|2526.24|2529.12|2529.12|2529.43|2529.43|2524.74|2524.74|0
1588252500000|2020-04-30 13:15:00|2529|2529|2528.82|2528.82|2530.43|2530.43|2528.31|2528.31|0
1588252800000|2020-04-30 13:20:00|2528.89|2528.89|2534.12|2534.12|2536.15|2536.15|2528.89|2528.89|0
1588253100000|2020-04-30 13:25:00|2534.3|2534.3|2539.62|2539.62|2539.62|2539.62|2534.11|2534.11|0
1588253400000|2020-04-30 13:30:00|2539.97|2539.97|2542.04|2542.04|2542.75|2542.75|2537.04|2537.04|0
1588253700000|2020-04-30 13:35:00|2541.98|2541.98|2535.43|2535.43|2543.65|2543.65|2534.77|2534.77|0
1588254000000|2020-04-30 13:40:00|2535.24|2535.24|2536.53|2536.53|2537.65|2537.65|2534.9|2534.9|0
1588254300000|2020-04-30 13:45:00|2536.41|2536.41|2539.13|2539.13|2539.13|2539.13|2533.34|2533.34|0
1588254600000|2020-04-30 13:50:00|2539.21|2539.21|2541.57|2541.57|2542.23|2542.23|2538.67|2538.67|0
1588254900000|2020-04-30 13:55:00|2541.63|2541.63|2546.54|2546.54|2549.23|2549.23|2541.3|2541.3|0
1588255200000|2020-04-30 14:00:00|2546.28|2546.28|2543.94|2543.94|2548.98|2548.98|2543.37|2543.37|0
1588255500000|2020-04-30 14:05:00|2543.75|2543.75|2539.62|2539.62|2543.78|2543.78|2539.12|2539.12|0
1588255800000|2020-04-30 14:10:00|2539.7|2539.7|2540.52|2540.52|2542.35|2542.35|2538.6|2538.6|0
1588256100000|2020-04-30 14:15:00|2540.02|2540.02|2533.9|2533.9|2540.02|2540.02|2533.35|2533.35|0
1588256400000|2020-04-30 14:20:00|2534.01|2534.01|2531.19|2531.19|2534.36|2534.36|2530.4|2530.4|0
1588256700000|2020-04-30 14:25:00|2531.07|2531.07|2538.66|2538.66|2539.06|2539.06|2530.99|2530.99|0
1588257000000|2020-04-30 14:30:00|2538.71|2538.71|2535.11|2535.11|2538.99|2538.99|2534.99|2534.99|0
1588257300000|2020-04-30 14:35:00|2535.26|2535.26|2534.77|2534.77|2537.07|2537.07|2534.59|2534.59|0
1588257600000|2020-04-30 14:40:00|2534.65|2534.65|2533.05|2533.05|2536.29|2536.29|2532.4|2532.4|0
1588257900000|2020-04-30 14:45:00|2533.14|2533.14|2535.45|2535.45|2535.45|2535.45|2531.93|2531.93|0
1588258200000|2020-04-30 14:50:00|2535.51|2535.51|2534.04|2534.04|2536.47|2536.47|2533.88|2533.88|0
1588258500000|2020-04-30 14:55:00|2533.78|2533.78|2529.75|2529.75|2533.78|2533.78|2529.75|2529.75|0
1588258800000|2020-04-30 15:00:00|2529.84|2529.84|2537.11|2537.11|2538.39|2538.39|2529.84|2529.84|0
1588259100000|2020-04-30 15:05:00|2537.06|2537.06|2535.13|2535.13|2537.15|2537.15|2534.62|2534.62|0
1588259400000|2020-04-30 15:10:00|2535|2535|2534.72|2534.72|2535.44|2535.44|2532.81|2532.81|0
1588259700000|2020-04-30 15:15:00|2534.66|2534.66|2532.83|2532.83|2534.99|2534.99|2532.25|2532.25|0
1588260000000|2020-04-30 15:20:00|2532.75|2532.75|2532.4|2532.4|2532.75|2532.75|2529.22|2529.22|0
1588260300000|2020-04-30 15:25:00|2532.31|2532.31|2526.53|2526.53|2533.05|2533.05|2526.53|2526.53|0
1588317300000|2020-05-01 07:15:00|2487.67|2487.67|2482.6|2482.6|2487.8|2487.8|2482.6|2482.6|0
1588317600000|2020-05-01 07:20:00|2482.29|2482.29|2481.78|2481.78|2483.87|2483.87|2481.54|2481.54|0
1588317900000|2020-05-01 07:25:00|2481.8|2481.8|2483.76|2483.76|2484.91|2484.91|2480.46|2480.46|0
1588318200000|2020-05-01 07:30:00|2483.02|2483.02|2486.17|2486.17|2486.89|2486.89|2483.01|2483.01|0
1588318500000|2020-05-01 07:35:00|2485.96|2485.96|2487.31|2487.31|2487.44|2487.44|2484.53|2484.53|0
1588318800000|2020-05-01 07:40:00|2487.34|2487.34|2488.9|2488.9|2488.9|2488.9|2484.49|2484.49|0
1588319100000|2020-05-01 07:45:00|2489.03|2489.03|2494.14|2494.14|2494.52|2494.52|2489.03|2489.03|0
1588319400000|2020-05-01 07:50:00|2494|2494|2492.75|2492.75|2494|2494|2492.2|2492.2|0
1588319700000|2020-05-01 07:55:00|2492.62|2492.62|2494.02|2494.02|2494.9|2494.9|2492.62|2492.62|0
1588320000000|2020-05-01 08:00:00|2494.26|2494.26|2495.59|2495.59|2495.98|2495.98|2493.29|2493.29|0
1588320300000|2020-05-01 08:05:00|2495.99|2495.99|2499.49|2499.49|2499.49|2499.49|2495.99|2495.99|0
1588320600000|2020-05-01 08:10:00|2499.89|2499.89|2500.29|2500.29|2501.2|2501.2|2499.89|2499.89|0
1588320900000|2020-05-01 08:15:00|2500.2|2500.2|2500.86|2500.86|2500.86|2500.86|2499.38|2499.38|0
1588321200000|2020-05-01 08:20:00|2500.98|2500.98|2500.71|2500.71|2502.08|2502.08|2498.74|2498.74|0
1588321500000|2020-05-01 08:25:00|2500.84|2500.84|2496.79|2496.79|2500.84|2500.84|2495.88|2495.88|0
1588321800000|2020-05-01 08:30:00|2496.92|2496.92|2496.5|2496.5|2497.87|2497.87|2496.46|2496.46|0
1588322100000|2020-05-01 08:35:00|2496.23|2496.23|2496.71|2496.71|2496.71|2496.71|2496.23|2496.23|0
1588322400000|2020-05-01 08:40:00|2496.88|2496.88|2497.47|2497.47|2498.27|2498.27|2496.65|2496.65|0
1588322700000|2020-05-01 08:45:00|2497.19|2497.19|2496.61|2496.61|2497.6|2497.6|2496.21|2496.21|0
1588323000000|2020-05-01 08:50:00|2496.67|2496.67|2495.8|2495.8|2498.93|2498.93|2495.62|2495.62|0
1588323300000|2020-05-01 08:55:00|2495.76|2495.76|2495.52|2495.52|2495.98|2495.98|2494.74|2494.74|0
1588323600000|2020-05-01 09:00:00|2495.64|2495.64|2496.45|2496.45|2496.89|2496.89|2494.89|2494.89|0
1588323900000|2020-05-01 09:05:00|2496.33|2496.33|2493.23|2493.23|2496.33|2496.33|2492.47|2492.47|0
1588324200000|2020-05-01 09:10:00|2493.15|2493.15|2494.34|2494.34|2494.51|2494.51|2492.96|2492.96|0
1588324500000|2020-05-01 09:15:00|2494.47|2494.47|2493.2|2493.2|2494.96|2494.96|2492.8|2492.8|0
1588324800000|2020-05-01 09:20:00|2492.9|2492.9|2490.37|2490.37|2492.9|2492.9|2490.37|2490.37|0
1588325100000|2020-05-01 09:25:00|2490.42|2490.42|2494.04|2494.04|2494.04|2494.04|2490.42|2490.42|0
1588325400000|2020-05-01 09:30:00|2494.82|2494.82|2493.45|2493.45|2495.47|2495.47|2493.25|2493.25|0
1588325700000|2020-05-01 09:35:00|2494.02|2494.02|2494.52|2494.52|2494.88|2494.88|2493.96|2493.96|0
1588326000000|2020-05-01 09:40:00|2494.38|2494.38|2496.57|2496.57|2496.57|2496.57|2494.38|2494.38|0
1588326300000|2020-05-01 09:45:00|2496.66|2496.66|2494.35|2494.35|2496.66|2496.66|2494.35|2494.35|0
1588326600000|2020-05-01 09:50:00|2494.22|2494.22|2493.37|2493.37|2494.22|2494.22|2493.32|2493.32|0
1588326900000|2020-05-01 09:55:00|2493.23|2493.23|2495.3|2495.3|2495.3|2495.3|2493.1|2493.1|0
1588327200000|2020-05-01 10:00:00|2495.22|2495.22|2494.35|2494.35|2495.27|2495.27|2493.19|2493.19|0
1588327500000|2020-05-01 10:05:00|2494.24|2494.24|2495.22|2495.22|2495.22|2495.22|2494.24|2494.24|0
1588327800000|2020-05-01 10:10:00|2495.49|2495.49|2491.65|2491.65|2495.71|2495.71|2491.65|2491.65|0
1588328100000|2020-05-01 10:15:00|2491.39|2491.39|2490.84|2490.84|2491.99|2491.99|2490.84|2490.84|0
1588328400000|2020-05-01 10:20:00|2490.72|2490.72|2489.6|2489.6|2490.72|2490.72|2489.16|2489.16|0
1588328700000|2020-05-01 10:25:00|2489.64|2489.64|2489.95|2489.95|2490.62|2490.62|2489.31|2489.31|0
1588329000000|2020-05-01 10:30:00|2490.21|2490.21|2489.6|2489.6|2490.21|2490.21|2489.07|2489.07|0
1588329300000|2020-05-01 10:35:00|2489.42|2489.42|2488.74|2488.74|2489.96|2489.96|2488.39|2488.39|0
1588329600000|2020-05-01 10:40:00|2488.6|2488.6|2486.97|2486.97|2488.71|2488.71|2486.84|2486.84|0
1588329900000|2020-05-01 10:45:00|2486.94|2486.94|2487.09|2487.09|2489|2489|2486.9|2486.9|0
1588330200000|2020-05-01 10:50:00|2487.14|2487.14|2482.61|2482.61|2487.14|2487.14|2482.01|2482.01|0
1588330500000|2020-05-01 10:55:00|2482.51|2482.51|2480.73|2480.73|2482.51|2482.51|2479.87|2479.87|0
1588330800000|2020-05-01 11:00:00|2480.87|2480.87|2483.86|2483.86|2485.79|2485.79|2480.87|2480.87|0
1588331100000|2020-05-01 11:05:00|2483.95|2483.95|2485.29|2485.29|2488.19|2488.19|2483.95|2483.95|0
1588331400000|2020-05-01 11:10:00|2485.02|2485.02|2486.49|2486.49|2486.75|2486.75|2485.02|2485.02|0
1588331700000|2020-05-01 11:15:00|2486.29|2486.29|2487.12|2487.12|2487.12|2487.12|2486.29|2486.29|0
1588332000000|2020-05-01 11:20:00|2487.24|2487.24|2484.99|2484.99|2487.48|2487.48|2484.68|2484.68|0
1588332300000|2020-05-01 11:25:00|2484.87|2484.87|2481.85|2481.85|2484.87|2484.87|2481.54|2481.54|0
1588332600000|2020-05-01 11:30:00|2481.21|2481.21|2480.54|2480.54|2481.43|2481.43|2480.46|2480.46|0
1588332900000|2020-05-01 11:35:00|2480.13|2480.13|2481.76|2481.76|2482.15|2482.15|2479.89|2479.89|0
1588333200000|2020-05-01 11:40:00|2482.02|2482.02|2481.24|2481.24|2482.21|2482.21|2481.24|2481.24|0
1588333500000|2020-05-01 11:45:00|2481.29|2481.29|2482.55|2482.55|2482.79|2482.79|2480.69|2480.69|0
1588333800000|2020-05-01 11:50:00|2482.45|2482.45|2481.54|2481.54|2482.82|2482.82|2481.54|2481.54|0
1588334100000|2020-05-01 11:55:00|2481.43|2481.43|2480.37|2480.37|2481.43|2481.43|2480.36|2480.36|0
1588334400000|2020-05-01 12:00:00|2480.64|2480.64|2479.76|2479.76|2480.73|2480.73|2479.65|2479.65|0
1588334700000|2020-05-01 12:05:00|2479.64|2479.64|2478.28|2478.28|2479.67|2479.67|2477.58|2477.58|0
1588335000000|2020-05-01 12:10:00|2478.33|2478.33|2477.82|2477.82|2478.77|2478.77|2477.82|2477.82|0
1588335300000|2020-05-01 12:15:00|2477.64|2477.64|2477.23|2477.23|2477.77|2477.77|2476.79|2476.79|0
1588335600000|2020-05-01 12:20:00|2477.35|2477.35|2475.96|2475.96|2477.35|2477.35|2475.96|2475.96|0
1588335900000|2020-05-01 12:25:00|2476.14|2476.14|2475.92|2475.92|2477.42|2477.42|2475.92|2475.92|0
1588336200000|2020-05-01 12:30:00|2475.98|2475.98|2477.25|2477.25|2477.75|2477.75|2475.98|2475.98|0
1588336500000|2020-05-01 12:35:00|2477.33|2477.33|2478.07|2478.07|2478.07|2478.07|2476.34|2476.34|0
1588336800000|2020-05-01 12:40:00|2477.92|2477.92|2477.51|2477.51|2478.32|2478.32|2477.51|2477.51|0
1588337100000|2020-05-01 12:45:00|2477.42|2477.42|2476.94|2476.94|2477.6|2477.6|2476.86|2476.86|0
1588337400000|2020-05-01 12:50:00|2477.03|2477.03|2478.34|2478.34|2478.41|2478.41|2476.89|2476.89|0
1588337700000|2020-05-01 12:55:00|2478.2|2478.2|2478.11|2478.11|2478.58|2478.58|2477.9|2477.9|0
1588338000000|2020-05-01 13:00:00|2478.15|2478.15|2478.27|2478.27|2478.27|2478.27|2477.13|2477.13|0
1588338300000|2020-05-01 13:05:00|2478.23|2478.23|2478.79|2478.79|2478.8|2478.8|2477.41|2477.41|0
1588338600000|2020-05-01 13:10:00|2478.93|2478.93|2480.13|2480.13|2480.24|2480.24|2478.37|2478.37|0
1588338900000|2020-05-01 13:15:00|2480.19|2480.19|2482.03|2482.03|2482.93|2482.93|2479.85|2479.85|0
1588339200000|2020-05-01 13:20:00|2481.92|2481.92|2481.94|2481.94|2482.32|2482.32|2481.03|2481.03|0
1588339500000|2020-05-01 13:25:00|2481.57|2481.57|2479.86|2479.86|2481.87|2481.87|2479.86|2479.86|0
1588339800000|2020-05-01 13:30:00|2479.99|2479.99|2480.49|2480.49|2480.49|2480.49|2479.01|2479.01|0
1588340100000|2020-05-01 13:35:00|2480.58|2480.58|2479.79|2479.79|2481.57|2481.57|2479.79|2479.79|0
1588340400000|2020-05-01 13:40:00|2479.85|2479.85|2478.1|2478.1|2479.85|2479.85|2477.93|2477.93|0
1588340700000|2020-05-01 13:45:00|2478.19|2478.19|2478.11|2478.11|2478.55|2478.55|2477.56|2477.56|0
1588341000000|2020-05-01 13:50:00|2478.29|2478.29|2475.24|2475.24|2478.65|2478.65|2475.24|2475.24|0
1588341300000|2020-05-01 13:55:00|2475.3|2475.3|2475.91|2475.91|2476.38|2476.38|2474.56|2474.56|0
1588341600000|2020-05-01 14:00:00|2476.79|2476.79|2482.86|2482.86|2483.19|2483.19|2476.79|2476.79|0
1588341900000|2020-05-01 14:05:00|2482.94|2482.94|2482.87|2482.87|2484.56|2484.56|2482.87|2482.87|0
1588342200000|2020-05-01 14:10:00|2482.74|2482.74|2479.98|2479.98|2482.89|2482.89|2479.59|2479.59|0
1588342500000|2020-05-01 14:15:00|2479.95|2479.95|2479.23|2479.23|2479.95|2479.95|2478.93|2478.93|0
1588342800000|2020-05-01 14:20:00|2479.19|2479.19|2478.34|2478.34|2479.84|2479.84|2478.34|2478.34|0
1588343100000|2020-05-01 14:25:00|2478.27|2478.27|2481.43|2481.43|2481.69|2481.69|2478.27|2478.27|0
1588343400000|2020-05-01 14:30:00|2481.71|2481.71|2478.33|2478.33|2481.71|2481.71|2477.17|2477.17|0
1588343700000|2020-05-01 14:35:00|2478.21|2478.21|2478.03|2478.03|2478.58|2478.58|2477.39|2477.39|0
1588344000000|2020-05-01 14:40:00|2478.08|2478.08|2477.06|2477.06|2478.3|2478.3|2476.24|2476.24|0
1588344300000|2020-05-01 14:45:00|2477.16|2477.16|2478.96|2478.96|2478.96|2478.96|2477.1|2477.1|0
1588344600000|2020-05-01 14:50:00|2478.99|2478.99|2480.2|2480.2|2480.2|2480.2|2478.9|2478.9|0
1588344900000|2020-05-01 14:55:00|2480.29|2480.29|2479.8|2479.8|2480.91|2480.91|2479.66|2479.66|0
1588345200000|2020-05-01 15:00:00|2479.77|2479.77|2480.26|2480.26|2481.09|2481.09|2478.39|2478.39|0
1588345500000|2020-05-01 15:05:00|2480.22|2480.22|2482.54|2482.54|2483.1|2483.1|2479.93|2479.93|0
1588345800000|2020-05-01 15:10:00|2482.48|2482.48|2481.34|2481.34|2482.6|2482.6|2481.16|2481.16|0
1588346100000|2020-05-01 15:15:00|2481.2|2481.2|2478.09|2478.09|2481.2|2481.2|2478|2478|0
1588346400000|2020-05-01 15:20:00|2478.24|2478.24|2479.74|2479.74|2480.23|2480.23|2477.82|2477.82|0
1588346700000|2020-05-01 15:25:00|2479.83|2479.83|2481.99|2481.99|2483.49|2483.49|2479.83|2479.83|0
1588576500000|2020-05-04 07:15:00|2446.89|2446.89|2449.46|2449.46|2452.45|2452.45|2445.21|2445.21|0
1588576800000|2020-05-04 07:20:00|2448.95|2448.95|2440.67|2440.67|2448.95|2448.95|2438.28|2438.28|0
1588577100000|2020-05-04 07:25:00|2440.35|2440.35|2438.22|2438.22|2440.83|2440.83|2437.87|2437.87|0
1588577400000|2020-05-04 07:30:00|2437.88|2437.88|2440.94|2440.94|2441.92|2441.92|2436.2|2436.2|0
1588577700000|2020-05-04 07:35:00|2441.03|2441.03|2454.94|2454.94|2454.94|2454.94|2441.03|2441.03|0
1588578000000|2020-05-04 07:40:00|2455.06|2455.06|2463.1|2463.1|2466.12|2466.12|2455.06|2455.06|0
1588578300000|2020-05-04 07:45:00|2463.27|2463.27|2461.11|2461.11|2463.47|2463.47|2460.55|2460.55|0
1588578600000|2020-05-04 07:50:00|2460.71|2460.71|2453.81|2453.81|2461.24|2461.24|2453.39|2453.39|0
1588578900000|2020-05-04 07:55:00|2453.73|2453.73|2449.66|2449.66|2456.76|2456.76|2449.21|2449.21|0
1588579200000|2020-05-04 08:00:00|2449.75|2449.75|2448.9|2448.9|2450.95|2450.95|2446.77|2446.77|0
1588579500000|2020-05-04 08:05:00|2449.01|2449.01|2446.63|2446.63|2450.88|2450.88|2445.08|2445.08|0
1588579800000|2020-05-04 08:10:00|2446.84|2446.84|2445.52|2445.52|2448.09|2448.09|2445.35|2445.35|0
1588580100000|2020-05-04 08:15:00|2445.26|2445.26|2440.22|2440.22|2445.26|2445.26|2440.14|2440.14|0
1588580400000|2020-05-04 08:20:00|2440.34|2440.34|2440.81|2440.81|2441.65|2441.65|2439.19|2439.19|0
1588580700000|2020-05-04 08:25:00|2440.9|2440.9|2441.81|2441.81|2444.11|2444.11|2440.55|2440.55|0
1588581000000|2020-05-04 08:30:00|2441.83|2441.83|2435.51|2435.51|2441.96|2441.96|2435.51|2435.51|0
1588581300000|2020-05-04 08:35:00|2435.39|2435.39|2436.57|2436.57|2437.47|2437.47|2435.15|2435.15|0
1588581600000|2020-05-04 08:40:00|2436.65|2436.65|2439.78|2439.78|2441.09|2441.09|2436.5|2436.5|0
1588581900000|2020-05-04 08:45:00|2439.91|2439.91|2438.71|2438.71|2440.39|2440.39|2438.58|2438.58|0
1588582200000|2020-05-04 08:50:00|2438.62|2438.62|2435.72|2435.72|2439.02|2439.02|2435.18|2435.18|0
1588582500000|2020-05-04 08:55:00|2435.81|2435.81|2434.01|2434.01|2436.15|2436.15|2434.01|2434.01|0
1588582800000|2020-05-04 09:00:00|2434.26|2434.26|2429.62|2429.62|2434.83|2434.83|2427.59|2427.59|0
1588583100000|2020-05-04 09:05:00|2430.01|2430.01|2432.46|2432.46|2432.5|2432.5|2429.74|2429.74|0
1588583400000|2020-05-04 09:10:00|2432.5|2432.5|2430.48|2430.48|2433.25|2433.25|2429.84|2429.84|0
1588583700000|2020-05-04 09:15:00|2430.61|2430.61|2427.89|2427.89|2430.88|2430.88|2427.44|2427.44|0
1588584000000|2020-05-04 09:20:00|2427.65|2427.65|2425.18|2425.18|2429.61|2429.61|2424.86|2424.86|0
1588584300000|2020-05-04 09:25:00|2425.14|2425.14|2429.86|2429.86|2430.27|2430.27|2424.95|2424.95|0
1588584600000|2020-05-04 09:30:00|2430|2430|2430.32|2430.32|2430.92|2430.92|2429.49|2429.49|0
1588584900000|2020-05-04 09:35:00|2430.19|2430.19|2426.98|2426.98|2430.52|2430.52|2426.77|2426.77|0
1588585200000|2020-05-04 09:40:00|2426.61|2426.61|2425.19|2425.19|2427.81|2427.81|2425.19|2425.19|0
1588585500000|2020-05-04 09:45:00|2425.46|2425.46|2430.89|2430.89|2430.89|2430.89|2425.37|2425.37|0
1588585800000|2020-05-04 09:50:00|2430.82|2430.82|2432.18|2432.18|2432.87|2432.87|2430.82|2430.82|0
1588586100000|2020-05-04 09:55:00|2432.33|2432.33|2432.46|2432.46|2432.77|2432.77|2430.98|2430.98|0
1588586400000|2020-05-04 10:00:00|2432.19|2432.19|2427.61|2427.61|2433.35|2433.35|2427.52|2427.52|0
1588586700000|2020-05-04 10:05:00|2427.41|2427.41|2426.67|2426.67|2429.64|2429.64|2425.31|2425.31|0
1588587000000|2020-05-04 10:10:00|2426.62|2426.62|2428.35|2428.35|2428.85|2428.85|2426.55|2426.55|0
1588587300000|2020-05-04 10:15:00|2428.4|2428.4|2428.4|2428.4|2429.03|2429.03|2427.61|2427.61|0
1588587600000|2020-05-04 10:20:00|2428.26|2428.26|2425.24|2425.24|2428.3|2428.3|2424.09|2424.09|0
1588587900000|2020-05-04 10:25:00|2425.12|2425.12|2423.49|2423.49|2425.57|2425.57|2423.22|2423.22|0
1588588200000|2020-05-04 10:30:00|2423.67|2423.67|2427.55|2427.55|2427.99|2427.99|2423.6|2423.6|0
1588588500000|2020-05-04 10:35:00|2427.68|2427.68|2425.97|2425.97|2428.13|2428.13|2425.71|2425.71|0
1588588800000|2020-05-04 10:40:00|2425.71|2425.71|2426.36|2426.36|2426.44|2426.44|2424.78|2424.78|0
1588589100000|2020-05-04 10:45:00|2426.09|2426.09|2427.96|2427.96|2428.19|2428.19|2424.91|2424.91|0
1588589400000|2020-05-04 10:50:00|2427.92|2427.92|2429.11|2429.11|2429.82|2429.82|2427.92|2427.92|0
1588589700000|2020-05-04 10:55:00|2429.22|2429.22|2430.48|2430.48|2431.32|2431.32|2429.03|2429.03|0
1588590000000|2020-05-04 11:00:00|2431.26|2431.26|2432.77|2432.77|2433.79|2433.79|2430.5|2430.5|0
1588590300000|2020-05-04 11:05:00|2433.46|2433.46|2432.88|2432.88|2435.35|2435.35|2431.92|2431.92|0
1588590600000|2020-05-04 11:10:00|2432.76|2432.76|2429.75|2429.75|2432.76|2432.76|2428.69|2428.69|0
1588590900000|2020-05-04 11:15:00|2429.51|2429.51|2430.04|2430.04|2431.66|2431.66|2429.11|2429.11|0
1588591200000|2020-05-04 11:20:00|2429.96|2429.96|2423.56|2423.56|2429.96|2429.96|2423.29|2423.29|0
1588591500000|2020-05-04 11:25:00|2423.65|2423.65|2425.73|2425.73|2427.1|2427.1|2423.65|2423.65|0
1588591800000|2020-05-04 11:30:00|2425.86|2425.86|2428.71|2428.71|2429.43|2429.43|2425.73|2425.73|0
1588592100000|2020-05-04 11:35:00|2428.7|2428.7|2426.63|2426.63|2428.74|2428.74|2426.38|2426.38|0
1588592400000|2020-05-04 11:40:00|2426.73|2426.73|2429.85|2429.85|2429.85|2429.85|2426.73|2426.73|0
1588592700000|2020-05-04 11:45:00|2429.72|2429.72|2430.22|2430.22|2430.45|2430.45|2429.31|2429.31|0
1588593000000|2020-05-04 11:50:00|2430.28|2430.28|2430.68|2430.68|2430.68|2430.68|2428.61|2428.61|0
1588593300000|2020-05-04 11:55:00|2430.49|2430.49|2428.88|2428.88|2431.39|2431.39|2428.88|2428.88|0
1588593600000|2020-05-04 12:00:00|2428.63|2428.63|2429.35|2429.35|2429.41|2429.41|2427.72|2427.72|0
1588593900000|2020-05-04 12:05:00|2429.44|2429.44|2430.67|2430.67|2430.67|2430.67|2428.92|2428.92|0
1588594200000|2020-05-04 12:10:00|2430.85|2430.85|2434.11|2434.11|2434.11|2434.11|2430.85|2430.85|0
1588594500000|2020-05-04 12:15:00|2434.16|2434.16|2433.27|2433.27|2434.79|2434.79|2432.55|2432.55|0
1588594800000|2020-05-04 12:20:00|2433.19|2433.19|2434.11|2434.11|2434.11|2434.11|2432.53|2432.53|0
1588595100000|2020-05-04 12:25:00|2433.84|2433.84|2436.48|2436.48|2437.14|2437.14|2433.84|2433.84|0
1588595400000|2020-05-04 12:30:00|2436.44|2436.44|2432.98|2432.98|2437.08|2437.08|2432.75|2432.75|0
1588595700000|2020-05-04 12:35:00|2432.92|2432.92|2433.7|2433.7|2433.7|2433.7|2430.86|2430.86|0
1588596000000|2020-05-04 12:40:00|2433.97|2433.97|2438.25|2438.25|2438.25|2438.25|2433.97|2433.97|0
1588596300000|2020-05-04 12:45:00|2438.21|2438.21|2432.38|2432.38|2438.95|2438.95|2432.14|2432.14|0
1588596600000|2020-05-04 12:50:00|2432.78|2432.78|2431.59|2431.59|2433.09|2433.09|2430.96|2430.96|0
1588596900000|2020-05-04 12:55:00|2431.68|2431.68|2430.89|2430.89|2432.72|2432.72|2430.58|2430.58|0
1588597200000|2020-05-04 13:00:00|2430.83|2430.83|2429.78|2429.78|2432.63|2432.63|2429.78|2429.78|0
1588597500000|2020-05-04 13:05:00|2429.91|2429.91|2430.17|2430.17|2431.11|2431.11|2429.55|2429.55|0
1588597800000|2020-05-04 13:10:00|2430.03|2430.03|2433.8|2433.8|2434.32|2434.32|2429.9|2429.9|0
1588598100000|2020-05-04 13:15:00|2433.69|2433.69|2427.89|2427.89|2433.86|2433.86|2427.88|2427.88|0
1588598400000|2020-05-04 13:20:00|2427.8|2427.8|2429.75|2429.75|2429.75|2429.75|2427.58|2427.58|0
1588598700000|2020-05-04 13:25:00|2429.79|2429.79|2428.4|2428.4|2431.39|2431.39|2428.4|2428.4|0
1588599000000|2020-05-04 13:30:00|2428.45|2428.45|2427.39|2427.39|2428.97|2428.97|2425.8|2425.8|0
1588599300000|2020-05-04 13:35:00|2427.52|2427.52|2427.09|2427.09|2427.52|2427.52|2424.67|2424.67|0
1588599600000|2020-05-04 13:40:00|2427|2427|2432.17|2432.17|2432.17|2432.17|2426.42|2426.42|0
1588599900000|2020-05-04 13:45:00|2432.18|2432.18|2431.53|2431.53|2433.95|2433.95|2431.4|2431.4|0
1588600200000|2020-05-04 13:50:00|2431.47|2431.47|2434.49|2434.49|2436.8|2436.8|2431.45|2431.45|0
1588600500000|2020-05-04 13:55:00|2434.54|2434.54|2434.73|2434.73|2435.67|2435.67|2434.13|2434.13|0
1588600800000|2020-05-04 14:00:00|2434.81|2434.81|2436.23|2436.23|2436.73|2436.73|2434.19|2434.19|0
1588601100000|2020-05-04 14:05:00|2436.25|2436.25|2436.14|2436.14|2437.68|2437.68|2435.49|2435.49|0
1588601400000|2020-05-04 14:10:00|2436.59|2436.59|2436.45|2436.45|2437.4|2437.4|2434.21|2434.21|0
1588601700000|2020-05-04 14:15:00|2436.39|2436.39|2435.54|2435.54|2438.94|2438.94|2435.43|2435.43|0
1588602000000|2020-05-04 14:20:00|2435.49|2435.49|2431.19|2431.19|2435.49|2435.49|2430.82|2430.82|0
1588602300000|2020-05-04 14:25:00|2431.13|2431.13|2429.9|2429.9|2431.39|2431.39|2428.44|2428.44|0
1588602600000|2020-05-04 14:30:00|2429.78|2429.78|2429.58|2429.58|2429.97|2429.97|2428.89|2428.89|0
1588602900000|2020-05-04 14:35:00|2429.45|2429.45|2425.11|2425.11|2429.84|2429.84|2424.41|2424.41|0
1588603200000|2020-05-04 14:40:00|2424.73|2424.73|2426.76|2426.76|2428.67|2428.67|2424.39|2424.39|0
1588603500000|2020-05-04 14:45:00|2427.04|2427.04|2430.06|2430.06|2430.09|2430.09|2426.6|2426.6|0
1588603800000|2020-05-04 14:50:00|2430.33|2430.33|2430.57|2430.57|2431.75|2431.75|2428.48|2428.48|0
1588604100000|2020-05-04 14:55:00|2430.47|2430.47|2430.88|2430.88|2431.56|2431.56|2430.17|2430.17|0
1588604400000|2020-05-04 15:00:00|2430.74|2430.74|2432.72|2432.72|2433.23|2433.23|2429.99|2429.99|0
1588604700000|2020-05-04 15:05:00|2432.66|2432.66|2430.95|2430.95|2433.59|2433.59|2430.94|2430.94|0
1588605000000|2020-05-04 15:10:00|2431.06|2431.06|2430.6|2430.6|2433.54|2433.54|2430.23|2430.23|0
1588605300000|2020-05-04 15:15:00|2430.51|2430.51|2432.66|2432.66|2432.66|2432.66|2429.06|2429.06|0
1588605600000|2020-05-04 15:20:00|2432.83|2432.83|2431.64|2431.64|2432.88|2432.88|2429.18|2429.18|0
1588605900000|2020-05-04 15:25:00|2431.71|2431.71|2430.2|2430.2|2431.8|2431.8|2426.94|2426.94|0
1588662900000|2020-05-05 07:15:00|2464.99|2464.99|2462.54|2462.54|2465.26|2465.26|2459.24|2459.24|0
1588663200000|2020-05-05 07:20:00|2462.33|2462.33|2461.63|2461.63|2465.88|2465.88|2461.63|2461.63|0
1588663500000|2020-05-05 07:25:00|2461.14|2461.14|2462.78|2462.78|2463.33|2463.33|2459.92|2459.92|0
1588663800000|2020-05-05 07:30:00|2463.06|2463.06|2463.6|2463.6|2464.31|2464.31|2460.5|2460.5|0
1588664100000|2020-05-05 07:35:00|2463.69|2463.69|2460.73|2460.73|2464.29|2464.29|2458.84|2458.84|0
1588664400000|2020-05-05 07:40:00|2461.08|2461.08|2464.08|2464.08|2465.59|2465.59|2461.08|2461.08|0
1588664700000|2020-05-05 07:45:00|2464.17|2464.17|2464.66|2464.66|2468.23|2468.23|2464.17|2464.17|0
1588665000000|2020-05-05 07:50:00|2464.64|2464.64|2466.21|2466.21|2468.99|2468.99|2464.03|2464.03|0
1588665300000|2020-05-05 07:55:00|2466.88|2466.88|2462.96|2462.96|2467.11|2467.11|2462.96|2462.96|0
1588665600000|2020-05-05 08:00:00|2462.9|2462.9|2462.43|2462.43|2462.9|2462.9|2460.06|2460.06|0
1588665900000|2020-05-05 08:05:00|2462.34|2462.34|2462.98|2462.98|2464.71|2464.71|2461.97|2461.97|0
1588666200000|2020-05-05 08:10:00|2462.8|2462.8|2459.14|2459.14|2463.09|2463.09|2459.14|2459.14|0
1588666500000|2020-05-05 08:15:00|2458.9|2458.9|2453.35|2453.35|2459.02|2459.02|2451.73|2451.73|0
1588666800000|2020-05-05 08:20:00|2453.46|2453.46|2463.98|2463.98|2463.98|2463.98|2453.28|2453.28|0
1588667100000|2020-05-05 08:25:00|2464.11|2464.11|2462.27|2462.27|2465.82|2465.82|2462.27|2462.27|0
1588667400000|2020-05-05 08:30:00|2462|2462|2455.79|2455.79|2462.62|2462.62|2455.01|2455.01|0
1588667700000|2020-05-05 08:35:00|2455.89|2455.89|2455.1|2455.1|2457.47|2457.47|2453.66|2453.66|0
1588668000000|2020-05-05 08:40:00|2455.13|2455.13|2450.86|2450.86|2455.14|2455.14|2447.42|2447.42|0
1588668300000|2020-05-05 08:45:00|2450.68|2450.68|2441.52|2441.52|2450.68|2450.68|2441.52|2441.52|0
1588668600000|2020-05-05 08:50:00|2441.56|2441.56|2438.44|2438.44|2442.62|2442.62|2437.89|2437.89|0
1588668900000|2020-05-05 08:55:00|2438.31|2438.31|2433.67|2433.67|2438.39|2438.39|2433.67|2433.67|0
1588669200000|2020-05-05 09:00:00|2433.56|2433.56|2438.89|2438.89|2441.07|2441.07|2433.56|2433.56|0
1588669500000|2020-05-05 09:05:00|2439.14|2439.14|2440.92|2440.92|2441.05|2441.05|2438.66|2438.66|0
1588669800000|2020-05-05 09:10:00|2440.96|2440.96|2443.74|2443.74|2444.31|2444.31|2440.96|2440.96|0
1588670100000|2020-05-05 09:15:00|2443.62|2443.62|2443.97|2443.97|2445.39|2445.39|2443.38|2443.38|0
1588670400000|2020-05-05 09:20:00|2444.24|2444.24|2443.96|2443.96|2444.92|2444.92|2442.87|2442.87|0
1588670700000|2020-05-05 09:25:00|2443.85|2443.85|2443.94|2443.94|2444.72|2444.72|2441.22|2441.22|0
1588671000000|2020-05-05 09:30:00|2444|2444|2442.53|2442.53|2444.31|2444.31|2441.24|2441.24|0
1588671300000|2020-05-05 09:35:00|2442.48|2442.48|2444.01|2444.01|2444.6|2444.6|2442.21|2442.21|0
1588671600000|2020-05-05 09:40:00|2443.48|2443.48|2444.09|2444.09|2444.2|2444.2|2442.79|2442.79|0
1588671900000|2020-05-05 09:45:00|2444.55|2444.55|2444.86|2444.86|2445.45|2445.45|2444.04|2444.04|0
1588672200000|2020-05-05 09:50:00|2444.76|2444.76|2445.13|2445.13|2446.27|2446.27|2444.66|2444.66|0
1588672500000|2020-05-05 09:55:00|2445.04|2445.04|2444.57|2444.57|2445.75|2445.75|2443.15|2443.15|0
1588672800000|2020-05-05 10:00:00|2444.56|2444.56|2445.16|2445.16|2446.3|2446.3|2444.31|2444.31|0
1588673100000|2020-05-05 10:05:00|2445.26|2445.26|2444.29|2444.29|2445.51|2445.51|2444.13|2444.13|0
1588673400000|2020-05-05 10:10:00|2444.09|2444.09|2442.23|2442.23|2444.8|2444.8|2441.83|2441.83|0
1588673700000|2020-05-05 10:15:00|2442.14|2442.14|2440.99|2440.99|2442.28|2442.28|2439.98|2439.98|0
1588674000000|2020-05-05 10:20:00|2441.16|2441.16|2440.77|2440.77|2442.6|2442.6|2440.68|2440.68|0
1588674300000|2020-05-05 10:25:00|2440.66|2440.66|2442.03|2442.03|2442.91|2442.91|2440.53|2440.53|0
1588674600000|2020-05-05 10:30:00|2441.97|2441.97|2440.38|2440.38|2441.97|2441.97|2438.53|2438.53|0
1588674900000|2020-05-05 10:35:00|2440.44|2440.44|2442.28|2442.28|2442.42|2442.42|2439.57|2439.57|0
1588675200000|2020-05-05 10:40:00|2442.37|2442.37|2444.8|2444.8|2445.9|2445.9|2442.15|2442.15|0
1588675500000|2020-05-05 10:45:00|2444.73|2444.73|2444|2444|2444.73|2444.73|2442.59|2442.59|0
1588675800000|2020-05-05 10:50:00|2444.4|2444.4|2445.96|2445.96|2446.68|2446.68|2444.17|2444.17|0
1588676100000|2020-05-05 10:55:00|2445.92|2445.92|2444.44|2444.44|2446.25|2446.25|2444.12|2444.12|0
1588676400000|2020-05-05 11:00:00|2443.93|2443.93|2443.29|2443.29|2444.63|2444.63|2443.02|2443.02|0
1588676700000|2020-05-05 11:05:00|2443.37|2443.37|2444.35|2444.35|2445.53|2445.53|2443.28|2443.28|0
1588677000000|2020-05-05 11:10:00|2444.41|2444.41|2444.52|2444.52|2444.52|2444.52|2443.28|2443.28|0
1588677300000|2020-05-05 11:15:00|2444.72|2444.72|2442.61|2442.61|2445.02|2445.02|2442.57|2442.57|0
1588677600000|2020-05-05 11:20:00|2442.66|2442.66|2440.29|2440.29|2442.71|2442.71|2440.29|2440.29|0
1588677900000|2020-05-05 11:25:00|2440.24|2440.24|2441.88|2441.88|2441.88|2441.88|2439.51|2439.51|0
1588678200000|2020-05-05 11:30:00|2441.95|2441.95|2443.64|2443.64|2444.35|2444.35|2441.95|2441.95|0
1588678500000|2020-05-05 11:35:00|2443.51|2443.51|2443.44|2443.44|2444.23|2444.23|2443.28|2443.28|0
1588678800000|2020-05-05 11:40:00|2443.36|2443.36|2443.15|2443.15|2443.36|2443.36|2441.23|2441.23|0
1588679100000|2020-05-05 11:45:00|2443.35|2443.35|2446.52|2446.52|2446.52|2446.52|2443.18|2443.18|0
1588679400000|2020-05-05 11:50:00|2446.56|2446.56|2447.62|2447.62|2448.06|2448.06|2446.16|2446.16|0
1588679700000|2020-05-05 11:55:00|2447.88|2447.88|2445.08|2445.08|2447.89|2447.89|2445.08|2445.08|0
1588680000000|2020-05-05 12:00:00|2445.14|2445.14|2447.66|2447.66|2447.66|2447.66|2445.11|2445.11|0
1588680300000|2020-05-05 12:05:00|2447.81|2447.81|2448.11|2448.11|2449.18|2449.18|2447.78|2447.78|0
1588680600000|2020-05-05 12:10:00|2448.21|2448.21|2446.58|2446.58|2449.03|2449.03|2446.24|2446.24|0
1588680900000|2020-05-05 12:15:00|2446.52|2446.52|2448.3|2448.3|2448.53|2448.53|2446.46|2446.46|0
1588681200000|2020-05-05 12:20:00|2448.21|2448.21|2444.33|2444.33|2448.48|2448.48|2444.33|2444.33|0
1588681500000|2020-05-05 12:25:00|2444.73|2444.73|2444.54|2444.54|2445.51|2445.51|2444.54|2444.54|0
1588681800000|2020-05-05 12:30:00|2444.43|2444.43|2443.06|2443.06|2444.6|2444.6|2442.45|2442.45|0
1588682100000|2020-05-05 12:35:00|2442.92|2442.92|2439.94|2439.94|2442.92|2442.92|2438.55|2438.55|0
1588682400000|2020-05-05 12:40:00|2440|2440|2440.61|2440.61|2440.61|2440.61|2438.25|2438.25|0
1588682700000|2020-05-05 12:45:00|2440.65|2440.65|2438.61|2438.61|2440.95|2440.95|2438.58|2438.58|0
1588683000000|2020-05-05 12:50:00|2438.32|2438.32|2439.78|2439.78|2439.78|2439.78|2437.83|2437.83|0
1588683300000|2020-05-05 12:55:00|2439.72|2439.72|2441.38|2441.38|2441.79|2441.79|2439.4|2439.4|0
1588683600000|2020-05-05 13:00:00|2441.3|2441.3|2441.29|2441.29|2441.69|2441.69|2440.22|2440.22|0
1588683900000|2020-05-05 13:05:00|2441.28|2441.28|2445.22|2445.22|2445.22|2445.22|2440.94|2440.94|0
1588684200000|2020-05-05 13:10:00|2445.31|2445.31|2443.77|2443.77|2445.68|2445.68|2443.56|2443.56|0
1588684500000|2020-05-05 13:15:00|2444.31|2444.31|2444.08|2444.08|2444.32|2444.32|2442.62|2442.62|0
1588684800000|2020-05-05 13:20:00|2443.99|2443.99|2442.4|2442.4|2444.35|2444.35|2441.32|2441.32|0
1588685100000|2020-05-05 13:25:00|2442.68|2442.68|2441.88|2441.88|2443.3|2443.3|2441.29|2441.29|0
1588685400000|2020-05-05 13:30:00|2441.89|2441.89|2446.8|2446.8|2448.13|2448.13|2440.48|2440.48|0
1588685700000|2020-05-05 13:35:00|2446.66|2446.66|2445.86|2445.86|2446.98|2446.98|2444.53|2444.53|0
1588686000000|2020-05-05 13:40:00|2445.93|2445.93|2444.21|2444.21|2446.02|2446.02|2444.18|2444.18|0
1588686300000|2020-05-05 13:45:00|2444.26|2444.26|2442.74|2442.74|2444.32|2444.32|2441.67|2441.67|0
1588686600000|2020-05-05 13:50:00|2442.7|2442.7|2441.84|2441.84|2444.99|2444.99|2441.58|2441.58|0
1588686900000|2020-05-05 13:55:00|2441.67|2441.67|2443.96|2443.96|2444.34|2444.34|2441.42|2441.42|0
1588687200000|2020-05-05 14:00:00|2444.04|2444.04|2444.33|2444.33|2444.89|2444.89|2443.74|2443.74|0
1588687500000|2020-05-05 14:05:00|2444.22|2444.22|2445.26|2445.26|2446.14|2446.14|2442.33|2442.33|0
1588687800000|2020-05-05 14:10:00|2445.17|2445.17|2442.69|2442.69|2445.28|2445.28|2441.27|2441.27|0
1588688100000|2020-05-05 14:15:00|2442.58|2442.58|2441.15|2441.15|2443.32|2443.32|2440.58|2440.58|0
1588688400000|2020-05-05 14:20:00|2441.07|2441.07|2441.02|2441.02|2441.44|2441.44|2439.31|2439.31|0
1588688700000|2020-05-05 14:25:00|2441.08|2441.08|2441.52|2441.52|2441.52|2441.52|2438.59|2438.59|0
1588689000000|2020-05-05 14:30:00|2441.78|2441.78|2441.87|2441.87|2443.15|2443.15|2441.17|2441.17|0
1588689300000|2020-05-05 14:35:00|2441.86|2441.86|2442.9|2442.9|2443.07|2443.07|2441.45|2441.45|0
1588689600000|2020-05-05 14:40:00|2442.76|2442.76|2440.98|2440.98|2443.2|2443.2|2438.39|2438.39|0
1588689900000|2020-05-05 14:45:00|2441.07|2441.07|2441.98|2441.98|2442.01|2442.01|2439.54|2439.54|0
1588690200000|2020-05-05 14:50:00|2442.11|2442.11|2444.94|2444.94|2444.94|2444.94|2442.11|2442.11|0
1588690500000|2020-05-05 14:55:00|2445.09|2445.09|2444.7|2444.7|2446.8|2446.8|2443.68|2443.68|0
1588690800000|2020-05-05 15:00:00|2444.82|2444.82|2449.3|2449.3|2450.25|2450.25|2444.82|2444.82|0
1588691100000|2020-05-05 15:05:00|2449.34|2449.34|2450.89|2450.89|2451.59|2451.59|2447.95|2447.95|0
1588691400000|2020-05-05 15:10:00|2451.06|2451.06|2449.07|2449.07|2451.33|2451.33|2448.59|2448.59|0
1588691700000|2020-05-05 15:15:00|2449.14|2449.14|2446.87|2446.87|2449.2|2449.2|2445.95|2445.95|0
1588692000000|2020-05-05 15:20:00|2446.99|2446.99|2445.39|2445.39|2447.99|2447.99|2445.39|2445.39|0
1588692300000|2020-05-05 15:25:00|2445.48|2445.48|2448.39|2448.39|2449.27|2449.27|2444.56|2444.56|0
1588749300000|2020-05-06 07:15:00|2428.31|2428.31|2425.8|2425.8|2428.31|2428.31|2423.98|2423.98|0
1588749600000|2020-05-06 07:20:00|2425.66|2425.66|2423.42|2423.42|2425.66|2425.66|2422.5|2422.5|0
1588749900000|2020-05-06 07:25:00|2423.67|2423.67|2416.65|2416.65|2423.81|2423.81|2415.61|2415.61|0
1588750200000|2020-05-06 07:30:00|2417.01|2417.01|2418.06|2418.06|2418.06|2418.06|2414.38|2414.38|0
1588750500000|2020-05-06 07:35:00|2418.17|2418.17|2417.96|2417.96|2420.59|2420.59|2416.67|2416.67|0
1588750800000|2020-05-06 07:40:00|2417.7|2417.7|2418.9|2418.9|2421.35|2421.35|2417.7|2417.7|0
1588751100000|2020-05-06 07:45:00|2418.85|2418.85|2430.57|2430.57|2430.57|2430.57|2418.85|2418.85|0
1588751400000|2020-05-06 07:50:00|2430.6|2430.6|2429.09|2429.09|2430.91|2430.91|2429.09|2429.09|0
1588751700000|2020-05-06 07:55:00|2428.46|2428.46|2427.14|2427.14|2428.46|2428.46|2425.48|2425.48|0
1588752000000|2020-05-06 08:00:00|2427.05|2427.05|2434.25|2434.25|2435.49|2435.49|2426.64|2426.64|0
1588752300000|2020-05-06 08:05:00|2434.51|2434.51|2440.85|2440.85|2440.89|2440.89|2434.51|2434.51|0
1588752600000|2020-05-06 08:10:00|2440.94|2440.94|2436.78|2436.78|2441.22|2441.22|2436.78|2436.78|0
1588752900000|2020-05-06 08:15:00|2436.83|2436.83|2442.58|2442.58|2442.58|2442.58|2436.68|2436.68|0
1588753200000|2020-05-06 08:20:00|2442.64|2442.64|2445.09|2445.09|2445.96|2445.96|2442.64|2442.64|0
1588753500000|2020-05-06 08:25:00|2444.75|2444.75|2439.42|2439.42|2444.75|2444.75|2439.36|2439.36|0
1588753800000|2020-05-06 08:30:00|2439.48|2439.48|2443.15|2443.15|2443.15|2443.15|2438.13|2438.13|0
1588754100000|2020-05-06 08:35:00|2443.25|2443.25|2446.46|2446.46|2449.21|2449.21|2443.25|2443.25|0
1588754400000|2020-05-06 08:40:00|2446.43|2446.43|2443.46|2443.46|2446.43|2446.43|2442.95|2442.95|0
1588754700000|2020-05-06 08:45:00|2443.55|2443.55|2442.74|2442.74|2444.7|2444.7|2442.65|2442.65|0
1588755000000|2020-05-06 08:50:00|2442.57|2442.57|2441.12|2441.12|2443.15|2443.15|2440.11|2440.11|0
1588755300000|2020-05-06 08:55:00|2441.02|2441.02|2441.25|2441.25|2442.14|2442.14|2440.8|2440.8|0
1588755600000|2020-05-06 09:00:00|2441.27|2441.27|2440.32|2440.32|2441.45|2441.45|2439.46|2439.46|0
1588755900000|2020-05-06 09:05:00|2440.41|2440.41|2441.51|2441.51|2442.22|2442.22|2439.51|2439.51|0
1588756200000|2020-05-06 09:10:00|2441.28|2441.28|2440.54|2440.54|2441.65|2441.65|2440.38|2440.38|0
1588756500000|2020-05-06 09:15:00|2440.27|2440.27|2440.99|2440.99|2442.41|2442.41|2440.27|2440.27|0
1588756800000|2020-05-06 09:20:00|2440.93|2440.93|2437.96|2437.96|2440.93|2440.93|2437.01|2437.01|0
1588757100000|2020-05-06 09:25:00|2438.1|2438.1|2438.58|2438.58|2438.73|2438.73|2436.7|2436.7|0
1588757400000|2020-05-06 09:30:00|2438.52|2438.52|2437.24|2437.24|2439.11|2439.11|2436.29|2436.29|0
1588757700000|2020-05-06 09:35:00|2437.13|2437.13|2436.94|2436.94|2438.02|2438.02|2436.85|2436.85|0
1588758000000|2020-05-06 09:40:00|2437.11|2437.11|2432.73|2432.73|2437.29|2437.29|2432.41|2432.41|0
1588758300000|2020-05-06 09:45:00|2432.62|2432.62|2431.86|2431.86|2432.62|2432.62|2431.18|2431.18|0
1588758600000|2020-05-06 09:50:00|2431.97|2431.97|2431.09|2431.09|2432.94|2432.94|2431.09|2431.09|0
1588758900000|2020-05-06 09:55:00|2431.08|2431.08|2432.34|2432.34|2433.39|2433.39|2430.65|2430.65|0
1588759200000|2020-05-06 10:00:00|2432.47|2432.47|2434.95|2434.95|2434.95|2434.95|2432.41|2432.41|0
1588759500000|2020-05-06 10:05:00|2435.01|2435.01|2435.69|2435.69|2438.05|2438.05|2435.01|2435.01|0
1588759800000|2020-05-06 10:10:00|2435.68|2435.68|2435.16|2435.16|2435.98|2435.98|2433.76|2433.76|0
1588760100000|2020-05-06 10:15:00|2435.13|2435.13|2431.94|2431.94|2435.28|2435.28|2431.74|2431.74|0
1588760400000|2020-05-06 10:20:00|2431.85|2431.85|2429.03|2429.03|2431.85|2431.85|2428.74|2428.74|0
1588760700000|2020-05-06 10:25:00|2429.09|2429.09|2429.45|2429.45|2429.76|2429.76|2428.37|2428.37|0
1588761000000|2020-05-06 10:30:00|2429.93|2429.93|2430.98|2430.98|2431.74|2431.74|2429.59|2429.59|0
1588761300000|2020-05-06 10:35:00|2431.11|2431.11|2433.51|2433.51|2434.96|2434.96|2430.95|2430.95|0
1588761600000|2020-05-06 10:40:00|2433.57|2433.57|2433.34|2433.34|2433.81|2433.81|2432.13|2432.13|0
1588761900000|2020-05-06 10:45:00|2433.3|2433.3|2436.17|2436.17|2436.48|2436.48|2432.87|2432.87|0
1588762200000|2020-05-06 10:50:00|2435.85|2435.85|2435.7|2435.7|2435.86|2435.86|2433.45|2433.45|0
1588762500000|2020-05-06 10:55:00|2435.65|2435.65|2431.04|2431.04|2435.9|2435.9|2429.06|2429.06|0
1588762800000|2020-05-06 11:00:00|2431.18|2431.18|2429.04|2429.04|2432.56|2432.56|2429.04|2429.04|0
1588763100000|2020-05-06 11:05:00|2429|2429|2422.1|2422.1|2429.17|2429.17|2420.63|2420.63|0
1588763400000|2020-05-06 11:10:00|2422.05|2422.05|2423.29|2423.29|2424.08|2424.08|2421.96|2421.96|0
1588763700000|2020-05-06 11:15:00|2423.18|2423.18|2425.83|2425.83|2425.83|2425.83|2423.18|2423.18|0
1588764000000|2020-05-06 11:20:00|2425.66|2425.66|2427.32|2427.32|2427.32|2427.32|2425.57|2425.57|0
1588764300000|2020-05-06 11:25:00|2427.26|2427.26|2427.77|2427.77|2427.89|2427.89|2426.82|2426.82|0
1588764600000|2020-05-06 11:30:00|2427.76|2427.76|2430.71|2430.71|2430.78|2430.78|2427.76|2427.76|0
1588764900000|2020-05-06 11:35:00|2430.66|2430.66|2427.58|2427.58|2430.66|2430.66|2427.58|2427.58|0
1588765200000|2020-05-06 11:40:00|2427.52|2427.52|2423.63|2423.63|2427.55|2427.55|2423.54|2423.54|0
1588765500000|2020-05-06 11:45:00|2423.48|2423.48|2419.82|2419.82|2423.48|2423.48|2419.72|2419.72|0
1588765800000|2020-05-06 11:50:00|2419.64|2419.64|2419.44|2419.44|2420.43|2420.43|2418.6|2418.6|0
1588766100000|2020-05-06 11:55:00|2419.18|2419.18|2417.05|2417.05|2419.24|2419.24|2416.53|2416.53|0
1588766400000|2020-05-06 12:00:00|2417.1|2417.1|2418.92|2418.92|2419.72|2419.72|2417.1|2417.1|0
1588766700000|2020-05-06 12:05:00|2418.86|2418.86|2420.93|2420.93|2420.93|2420.93|2418.28|2418.28|0
1588767000000|2020-05-06 12:10:00|2421.19|2421.19|2419.43|2419.43|2421.82|2421.82|2418.97|2418.97|0
1588767300000|2020-05-06 12:15:00|2419.34|2419.34|2417.16|2417.16|2420.21|2420.21|2416.31|2416.31|0
1588767600000|2020-05-06 12:20:00|2417.04|2417.04|2418.21|2418.21|2418.9|2418.9|2416.99|2416.99|0
1588767900000|2020-05-06 12:25:00|2418.09|2418.09|2422.29|2422.29|2422.48|2422.48|2417.89|2417.89|0
1588768200000|2020-05-06 12:30:00|2422.32|2422.32|2417.68|2417.68|2422.32|2422.32|2416.94|2416.94|0
1588768500000|2020-05-06 12:35:00|2417.95|2417.95|2417.19|2417.19|2417.95|2417.95|2416.3|2416.3|0
1588768800000|2020-05-06 12:40:00|2417.24|2417.24|2418.69|2418.69|2418.85|2418.85|2416.17|2416.17|0
1588769100000|2020-05-06 12:45:00|2418.74|2418.74|2420.45|2420.45|2421.32|2421.32|2418.67|2418.67|0
1588769400000|2020-05-06 12:50:00|2420.32|2420.32|2418.15|2418.15|2421.55|2421.55|2418.15|2418.15|0
1588769700000|2020-05-06 12:55:00|2418.1|2418.1|2420.3|2420.3|2420.53|2420.53|2417.71|2417.71|0
1588770000000|2020-05-06 13:00:00|2420.39|2420.39|2424.07|2424.07|2424.07|2424.07|2420.12|2420.12|0
1588770300000|2020-05-06 13:05:00|2424.18|2424.18|2423.78|2423.78|2426.14|2426.14|2423.61|2423.61|0
1588770600000|2020-05-06 13:10:00|2423.74|2423.74|2424.22|2424.22|2424.69|2424.69|2423.4|2423.4|0
1588770900000|2020-05-06 13:15:00|2424.16|2424.16|2421.58|2421.58|2424.16|2424.16|2421.53|2421.53|0
1588771200000|2020-05-06 13:20:00|2421.85|2421.85|2422.66|2422.66|2422.68|2422.68|2421.25|2421.25|0
1588771500000|2020-05-06 13:25:00|2422.67|2422.67|2426.66|2426.66|2426.66|2426.66|2422.65|2422.65|0
1588771800000|2020-05-06 13:30:00|2426.71|2426.71|2425.21|2425.21|2427.86|2427.86|2425.2|2425.2|0
1588772100000|2020-05-06 13:35:00|2425.1|2425.1|2422.19|2422.19|2425.26|2425.26|2421.72|2421.72|0
1588772400000|2020-05-06 13:40:00|2422.1|2422.1|2421.37|2421.37|2424.26|2424.26|2420.9|2420.9|0
1588772700000|2020-05-06 13:45:00|2421.43|2421.43|2424.61|2424.61|2425.7|2425.7|2421.42|2421.42|0
1588773000000|2020-05-06 13:50:00|2424.32|2424.32|2420.97|2420.97|2424.79|2424.79|2420.92|2420.92|0
1588773300000|2020-05-06 13:55:00|2420.95|2420.95|2419.56|2419.56|2420.95|2420.95|2417.21|2417.21|0
1588773600000|2020-05-06 14:00:00|2419.66|2419.66|2416.65|2416.65|2420.95|2420.95|2416.49|2416.49|0
1588773900000|2020-05-06 14:05:00|2416.77|2416.77|2415.08|2415.08|2417.1|2417.1|2415.08|2415.08|0
1588774200000|2020-05-06 14:10:00|2415.03|2415.03|2413.83|2413.83|2415.03|2415.03|2412.65|2412.65|0
1588774500000|2020-05-06 14:15:00|2413.86|2413.86|2417.27|2417.27|2418.86|2418.86|2413.86|2413.86|0
1588774800000|2020-05-06 14:20:00|2417.29|2417.29|2414.08|2414.08|2417.29|2417.29|2413.34|2413.34|0
1588775100000|2020-05-06 14:25:00|2414|2414|2416.79|2416.79|2417.58|2417.58|2413.8|2413.8|0
1588775400000|2020-05-06 14:30:00|2416.92|2416.92|2416.22|2416.22|2418.67|2418.67|2415.91|2415.91|0
1588775700000|2020-05-06 14:35:00|2416.05|2416.05|2410.92|2410.92|2416.14|2416.14|2408.4|2408.4|0
1588776000000|2020-05-06 14:40:00|2411.01|2411.01|2413.62|2413.62|2414.19|2414.19|2410.58|2410.58|0
1588776300000|2020-05-06 14:45:00|2413.21|2413.21|2411.82|2411.82|2414.43|2414.43|2411.4|2411.4|0
1588776600000|2020-05-06 14:50:00|2411.99|2411.99|2411.26|2411.26|2414.31|2414.31|2410.83|2410.83|0
1588776900000|2020-05-06 14:55:00|2411.13|2411.13|2408.64|2408.64|2411.13|2411.13|2407.69|2407.69|0
1588777200000|2020-05-06 15:00:00|2408.69|2408.69|2407.84|2407.84|2410.1|2410.1|2407.33|2407.33|0
1588777500000|2020-05-06 15:05:00|2407.93|2407.93|2407.46|2407.46|2408.33|2408.33|2404.5|2404.5|0
1588777800000|2020-05-06 15:10:00|2407.73|2407.73|2405.6|2405.6|2408.19|2408.19|2404.91|2404.91|0
1588778100000|2020-05-06 15:15:00|2405.52|2405.52|2406.85|2406.85|2407.52|2407.52|2404.3|2404.3|0
1588778400000|2020-05-06 15:20:00|2406.8|2406.8|2404.65|2404.65|2406.8|2406.8|2403.98|2403.98|0
1588778700000|2020-05-06 15:25:00|2404.58|2404.58|2406.39|2406.39|2407.62|2407.62|2403.65|2403.65|0
1588835700000|2020-05-07 07:15:00|2420.07|2420.07|2426.61|2426.61|2428.18|2428.18|2417.67|2417.67|0
1588836000000|2020-05-07 07:20:00|2426.41|2426.41|2421.48|2421.48|2426.41|2426.41|2415.79|2415.79|0
1588836300000|2020-05-07 07:25:00|2421.31|2421.31|2423.42|2423.42|2425.52|2425.52|2421.27|2421.27|0
1588836600000|2020-05-07 07:30:00|2423.46|2423.46|2418.5|2418.5|2424.29|2424.29|2418.5|2418.5|0
1588836900000|2020-05-07 07:35:00|2418.66|2418.66|2422.98|2422.98|2422.98|2422.98|2415.7|2415.7|0
1588837200000|2020-05-07 07:40:00|2423.08|2423.08|2428.2|2428.2|2428.33|2428.33|2423.08|2423.08|0
1588837500000|2020-05-07 07:45:00|2427.57|2427.57|2425.29|2425.29|2430.66|2430.66|2425.29|2425.29|0
1588837800000|2020-05-07 07:50:00|2425.24|2425.24|2423.58|2423.58|2425.24|2425.24|2423.45|2423.45|0
1588838100000|2020-05-07 07:55:00|2424.19|2424.19|2422.49|2422.49|2424.19|2424.19|2420.5|2420.5|0
1588838400000|2020-05-07 08:00:00|2422.6|2422.6|2425.16|2425.16|2426.72|2426.72|2422.41|2422.41|0
1588838700000|2020-05-07 08:05:00|2425.36|2425.36|2424.53|2424.53|2425.36|2425.36|2423.47|2423.47|0
1588839000000|2020-05-07 08:10:00|2424.48|2424.48|2423.98|2423.98|2424.51|2424.51|2422.39|2422.39|0
1588839300000|2020-05-07 08:15:00|2424.1|2424.1|2422.24|2422.24|2427.53|2427.53|2422.24|2422.24|0
1588839600000|2020-05-07 08:20:00|2422.14|2422.14|2424.28|2424.28|2426.54|2426.54|2422.14|2422.14|0
1588839900000|2020-05-07 08:25:00|2423.93|2423.93|2420.44|2420.44|2423.93|2423.93|2419.63|2419.63|0
1588840200000|2020-05-07 08:30:00|2420.26|2420.26|2422.19|2422.19|2422.36|2422.36|2419.08|2419.08|0
1588840500000|2020-05-07 08:35:00|2422.06|2422.06|2419.46|2419.46|2423.6|2423.6|2419.46|2419.46|0
1588840800000|2020-05-07 08:40:00|2419.49|2419.49|2419.19|2419.19|2420.15|2420.15|2417.89|2417.89|0
1588841100000|2020-05-07 08:45:00|2419.06|2419.06|2427.77|2427.77|2429.31|2429.31|2418.61|2418.61|0
1588841400000|2020-05-07 08:50:00|2427.73|2427.73|2429.99|2429.99|2430.23|2430.23|2427.54|2427.54|0
1588841700000|2020-05-07 08:55:00|2429.85|2429.85|2428.67|2428.67|2430.16|2430.16|2428.63|2428.63|0
1588842000000|2020-05-07 09:00:00|2428.65|2428.65|2435.91|2435.91|2435.91|2435.91|2428.6|2428.6|0
1588842300000|2020-05-07 09:05:00|2435.86|2435.86|2437.51|2437.51|2437.51|2437.51|2435.23|2435.23|0
1588842600000|2020-05-07 09:10:00|2437.42|2437.42|2433.89|2433.89|2437.75|2437.75|2433.82|2433.82|0
1588842900000|2020-05-07 09:15:00|2433.87|2433.87|2432.76|2432.76|2433.97|2433.97|2432.04|2432.04|0
1588843200000|2020-05-07 09:20:00|2432.71|2432.71|2436.82|2436.82|2436.88|2436.88|2431.53|2431.53|0
1588843500000|2020-05-07 09:25:00|2436.91|2436.91|2439.38|2439.38|2439.57|2439.57|2436.59|2436.59|0
1588843800000|2020-05-07 09:30:00|2439.49|2439.49|2442.32|2442.32|2442.32|2442.32|2439.46|2439.46|0
1588844100000|2020-05-07 09:35:00|2442.43|2442.43|2447.39|2447.39|2447.78|2447.78|2442.43|2442.43|0
1588844400000|2020-05-07 09:40:00|2447.51|2447.51|2451.66|2451.66|2451.75|2451.75|2447.14|2447.14|0
1588844700000|2020-05-07 09:45:00|2452.11|2452.11|2453.33|2453.33|2456.04|2456.04|2451.59|2451.59|0
1588845000000|2020-05-07 09:50:00|2453.47|2453.47|2451.6|2451.6|2454.22|2454.22|2450.59|2450.59|0
1588845300000|2020-05-07 09:55:00|2452.08|2452.08|2454.76|2454.76|2456.45|2456.45|2452.08|2452.08|0
1588845600000|2020-05-07 10:00:00|2454.82|2454.82|2456.8|2456.8|2456.93|2456.93|2453.65|2453.65|0
1588845900000|2020-05-07 10:05:00|2456.69|2456.69|2457.72|2457.72|2457.98|2457.98|2456.15|2456.15|0
1588846200000|2020-05-07 10:10:00|2457.54|2457.54|2454.99|2454.99|2457.54|2457.54|2454.81|2454.81|0
1588846500000|2020-05-07 10:15:00|2455.07|2455.07|2451.86|2451.86|2455.66|2455.66|2451.5|2451.5|0
1588846800000|2020-05-07 10:20:00|2452.13|2452.13|2451.61|2451.61|2453.02|2453.02|2451.17|2451.17|0
1588847100000|2020-05-07 10:25:00|2451.59|2451.59|2453.84|2453.84|2453.85|2453.85|2451.59|2451.59|0
1588847400000|2020-05-07 10:30:00|2454.01|2454.01|2455.45|2455.45|2456.43|2456.43|2453.96|2453.96|0
1588847700000|2020-05-07 10:35:00|2456.11|2456.11|2457.54|2457.54|2457.54|2457.54|2455.9|2455.9|0
1588848000000|2020-05-07 10:40:00|2457.6|2457.6|2455.3|2455.3|2457.82|2457.82|2455.3|2455.3|0
1588848300000|2020-05-07 10:45:00|2454.84|2454.84|2453.35|2453.35|2454.92|2454.92|2452.95|2452.95|0
1588848600000|2020-05-07 10:50:00|2453.26|2453.26|2450.66|2450.66|2455.09|2455.09|2450.5|2450.5|0
1588848900000|2020-05-07 10:55:00|2450.83|2450.83|2452.27|2452.27|2453.4|2453.4|2450.63|2450.63|0
1588849200000|2020-05-07 11:00:00|2451.94|2451.94|2449.58|2449.58|2453.68|2453.68|2449|2449|0
1588849500000|2020-05-07 11:05:00|2449.13|2449.13|2443.75|2443.75|2450.04|2450.04|2443.63|2443.63|0
1588849800000|2020-05-07 11:10:00|2443.48|2443.48|2446.6|2446.6|2446.6|2446.6|2443.43|2443.43|0
1588850100000|2020-05-07 11:15:00|2446.46|2446.46|2452.09|2452.09|2452.33|2452.33|2446.46|2446.46|0
1588850400000|2020-05-07 11:20:00|2452.03|2452.03|2452.51|2452.51|2453.21|2453.21|2451.68|2451.68|0
1588850700000|2020-05-07 11:25:00|2452.25|2452.25|2451.12|2451.12|2452.42|2452.42|2449.77|2449.77|0
1588851000000|2020-05-07 11:30:00|2451.21|2451.21|2452.4|2452.4|2452.97|2452.97|2450.61|2450.61|0
1588851300000|2020-05-07 11:35:00|2452.37|2452.37|2453.95|2453.95|2453.95|2453.95|2450.81|2450.81|0
1588851600000|2020-05-07 11:40:00|2453.86|2453.86|2456.16|2456.16|2456.16|2456.16|2453.49|2453.49|0
1588851900000|2020-05-07 11:45:00|2456.26|2456.26|2457.73|2457.73|2458.43|2458.43|2456.26|2456.26|0
1588852200000|2020-05-07 11:50:00|2457.63|2457.63|2459.54|2459.54|2459.79|2459.79|2456.37|2456.37|0
1588852500000|2020-05-07 11:55:00|2459.67|2459.67|2458.97|2458.97|2460.09|2460.09|2458.97|2458.97|0
1588852800000|2020-05-07 12:00:00|2459.37|2459.37|2457.72|2457.72|2459.47|2459.47|2456.31|2456.31|0
1588853100000|2020-05-07 12:05:00|2457.53|2457.53|2454.03|2454.03|2457.53|2457.53|2454.03|2454.03|0
1588853400000|2020-05-07 12:10:00|2454.02|2454.02|2453.82|2453.82|2455.05|2455.05|2453.28|2453.28|0
1588853700000|2020-05-07 12:15:00|2453.7|2453.7|2455.51|2455.51|2456.64|2456.64|2453.7|2453.7|0
1588854000000|2020-05-07 12:20:00|2455.38|2455.38|2458.52|2458.52|2458.52|2458.52|2454.44|2454.44|0
1588854300000|2020-05-07 12:25:00|2458.57|2458.57|2457.31|2457.31|2458.57|2458.57|2456.95|2456.95|0
1588854600000|2020-05-07 12:30:00|2457.27|2457.27|2457.56|2457.56|2458.34|2458.34|2456.73|2456.73|0
1588854900000|2020-05-07 12:35:00|2457.44|2457.44|2453.69|2453.69|2457.81|2457.81|2453.66|2453.66|0
1588855200000|2020-05-07 12:40:00|2453.82|2453.82|2453.59|2453.59|2453.95|2453.95|2452.31|2452.31|0
1588855500000|2020-05-07 12:45:00|2453.72|2453.72|2453.54|2453.54|2454.18|2454.18|2452.31|2452.31|0
1588855800000|2020-05-07 12:50:00|2453.45|2453.45|2450.9|2450.9|2453.78|2453.78|2450.68|2450.68|0
1588856100000|2020-05-07 12:55:00|2450.81|2450.81|2450.33|2450.33|2452.26|2452.26|2450.27|2450.27|0
1588856400000|2020-05-07 13:00:00|2450.23|2450.23|2450.85|2450.85|2451.54|2451.54|2449.45|2449.45|0
1588856700000|2020-05-07 13:05:00|2450.67|2450.67|2447.3|2447.3|2450.67|2450.67|2447.29|2447.29|0
1588857000000|2020-05-07 13:10:00|2447.13|2447.13|2444.69|2444.69|2447.13|2447.13|2443.51|2443.51|0
1588857300000|2020-05-07 13:15:00|2444.73|2444.73|2446.77|2446.77|2446.77|2446.77|2444.26|2444.26|0
1588857600000|2020-05-07 13:20:00|2446.83|2446.83|2445.67|2445.67|2447.28|2447.28|2445.67|2445.67|0
1588857900000|2020-05-07 13:25:00|2445.61|2445.61|2446.75|2446.75|2447.37|2447.37|2445.45|2445.45|0
1588858200000|2020-05-07 13:30:00|2446.88|2446.88|2448.82|2448.82|2451.86|2451.86|2446.88|2446.88|0
1588858500000|2020-05-07 13:35:00|2448.73|2448.73|2448.57|2448.57|2451.14|2451.14|2446.65|2446.65|0
1588858800000|2020-05-07 13:40:00|2448.61|2448.61|2453.24|2453.24|2454.33|2454.33|2448.56|2448.56|0
1588859100000|2020-05-07 13:45:00|2453.13|2453.13|2450.97|2450.97|2453.13|2453.13|2450.97|2450.97|0
1588859400000|2020-05-07 13:50:00|2450.84|2450.84|2451.92|2451.92|2451.94|2451.94|2448.78|2448.78|0
1588859700000|2020-05-07 13:55:00|2452.04|2452.04|2449.77|2449.77|2455.03|2455.03|2449.59|2449.59|0
1588860000000|2020-05-07 14:00:00|2449.64|2449.64|2451.6|2451.6|2451.6|2451.6|2448.78|2448.78|0
1588860300000|2020-05-07 14:05:00|2451.73|2451.73|2450.72|2450.72|2451.87|2451.87|2446.27|2446.27|0
1588860600000|2020-05-07 14:10:00|2450.74|2450.74|2450.95|2450.95|2452.46|2452.46|2450.14|2450.14|0
1588860900000|2020-05-07 14:15:00|2451.01|2451.01|2456.23|2456.23|2456.23|2456.23|2450.71|2450.71|0
1588861200000|2020-05-07 14:20:00|2456.36|2456.36|2454.18|2454.18|2456.36|2456.36|2453.95|2453.95|0
1588861500000|2020-05-07 14:25:00|2454.3|2454.3|2452.54|2452.54|2455.56|2455.56|2452.52|2452.52|0
1588861800000|2020-05-07 14:30:00|2452.51|2452.51|2451.86|2451.86|2453.77|2453.77|2450.55|2450.55|0
1588862100000|2020-05-07 14:35:00|2451.99|2451.99|2452.51|2452.51|2453.31|2453.31|2450.45|2450.45|0
1588862400000|2020-05-07 14:40:00|2452.49|2452.49|2453.12|2453.12|2454.95|2454.95|2452.49|2452.49|0
1588862700000|2020-05-07 14:45:00|2453.18|2453.18|2448.73|2448.73|2453.26|2453.26|2446.63|2446.63|0
1588863000000|2020-05-07 14:50:00|2448.71|2448.71|2449.61|2449.61|2450.59|2450.59|2448.44|2448.44|0
1588863300000|2020-05-07 14:55:00|2449.58|2449.58|2446.6|2446.6|2449.82|2449.82|2446.15|2446.15|0
1588863600000|2020-05-07 15:00:00|2446.87|2446.87|2448.55|2448.55|2449.32|2449.32|2446.72|2446.72|0
1588863900000|2020-05-07 15:05:00|2448.46|2448.46|2449.36|2449.36|2449.55|2449.55|2446.95|2446.95|0
1588864200000|2020-05-07 15:10:00|2449.26|2449.26|2448.36|2448.36|2449.75|2449.75|2448.36|2448.36|0
1588864500000|2020-05-07 15:15:00|2448.3|2448.3|2449.15|2449.15|2449.31|2449.31|2446.83|2446.83|0
1588864800000|2020-05-07 15:20:00|2449.11|2449.11|2447.39|2447.39|2450.03|2450.03|2446.82|2446.82|0
1588865100000|2020-05-07 15:25:00|2447.47|2447.47|2448.56|2448.56|2449.44|2449.44|2446.98|2446.98|0
1589181300000|2020-05-11 07:15:00|2480.18|2480.18|2474.72|2474.72|2480.18|2480.18|2471.78|2471.78|0
1589181600000|2020-05-11 07:20:00|2474.84|2474.84|2473.3|2473.3|2474.84|2474.84|2471.44|2471.44|0
1589181900000|2020-05-11 07:25:00|2473.18|2473.18|2472.26|2472.26|2476.72|2476.72|2471.59|2471.59|0
1589182200000|2020-05-11 07:30:00|2471.95|2471.95|2463.93|2463.93|2471.95|2471.95|2463.7|2463.7|0
1589182500000|2020-05-11 07:35:00|2465.13|2465.13|2470.87|2470.87|2471.43|2471.43|2464.13|2464.13|0
1589182800000|2020-05-11 07:40:00|2470.75|2470.75|2463.55|2463.55|2470.75|2470.75|2461.98|2461.98|0
1589183100000|2020-05-11 07:45:00|2463.72|2463.72|2461.82|2461.82|2463.72|2463.72|2459.83|2459.83|0
1589183400000|2020-05-11 07:50:00|2462.09|2462.09|2468.15|2468.15|2469.87|2469.87|2462.09|2462.09|0
1589183700000|2020-05-11 07:55:00|2468.09|2468.09|2467.9|2467.9|2470.2|2470.2|2467.9|2467.9|0
1589184000000|2020-05-11 08:00:00|2467.95|2467.95|2472.07|2472.07|2472.07|2472.07|2467.64|2467.64|0
1589184300000|2020-05-11 08:05:00|2472.13|2472.13|2475.11|2475.11|2477.53|2477.53|2471.8|2471.8|0
1589184600000|2020-05-11 08:10:00|2474.68|2474.68|2469.44|2469.44|2475.22|2475.22|2469.44|2469.44|0
1589184900000|2020-05-11 08:15:00|2469.53|2469.53|2465.87|2465.87|2469.65|2469.65|2465.87|2465.87|0
1589185200000|2020-05-11 08:20:00|2465.61|2465.61|2462.54|2462.54|2466.21|2466.21|2462.39|2462.39|0
1589185500000|2020-05-11 08:25:00|2462.49|2462.49|2461.49|2461.49|2462.91|2462.91|2459.93|2459.93|0
1589185800000|2020-05-11 08:30:00|2461.38|2461.38|2460.38|2460.38|2461.97|2461.97|2459.34|2459.34|0
1589186100000|2020-05-11 08:35:00|2460.21|2460.21|2458.55|2458.55|2460.49|2460.49|2457.96|2457.96|0
1589186400000|2020-05-11 08:40:00|2458.28|2458.28|2455.31|2455.31|2459.55|2459.55|2455.29|2455.29|0
1589186700000|2020-05-11 08:45:00|2455.22|2455.22|2451.56|2451.56|2455.77|2455.77|2451.5|2451.5|0
1589187000000|2020-05-11 08:50:00|2451.67|2451.67|2449.98|2449.98|2451.7|2451.7|2449.67|2449.67|0
1589187300000|2020-05-11 08:55:00|2449.8|2449.8|2448.7|2448.7|2449.8|2449.8|2448.18|2448.18|0
1589187600000|2020-05-11 09:00:00|2448.52|2448.52|2445.34|2445.34|2448.61|2448.61|2444.42|2444.42|0
1589187900000|2020-05-11 09:05:00|2444.81|2444.81|2441.75|2441.75|2445.1|2445.1|2441.75|2441.75|0
1589188200000|2020-05-11 09:10:00|2441.71|2441.71|2442.04|2442.04|2442.61|2442.61|2440.22|2440.22|0
1589188500000|2020-05-11 09:15:00|2441.98|2441.98|2444.32|2444.32|2445.55|2445.55|2441.61|2441.61|0
1589188800000|2020-05-11 09:20:00|2444.22|2444.22|2443.41|2443.41|2444.26|2444.26|2442.59|2442.59|0
1589189100000|2020-05-11 09:25:00|2443.7|2443.7|2437.89|2437.89|2443.7|2443.7|2437.79|2437.79|0
1589189400000|2020-05-11 09:30:00|2438.08|2438.08|2435.32|2435.32|2439.4|2439.4|2434.93|2434.93|0
1589189700000|2020-05-11 09:35:00|2435.15|2435.15|2432.1|2432.1|2435.15|2435.15|2431.44|2431.44|0
1589190000000|2020-05-11 09:40:00|2432|2432|2429.77|2429.77|2432.12|2432.12|2429.49|2429.49|0
1589190300000|2020-05-11 09:45:00|2429.79|2429.79|2430.07|2430.07|2430.53|2430.53|2429.13|2429.13|0
1589190600000|2020-05-11 09:50:00|2430.17|2430.17|2432.28|2432.28|2432.28|2432.28|2430.17|2430.17|0
1589190900000|2020-05-11 09:55:00|2432.77|2432.77|2433.72|2433.72|2434.53|2434.53|2432.77|2432.77|0
1589191200000|2020-05-11 10:00:00|2433.66|2433.66|2435.99|2435.99|2436.19|2436.19|2433.58|2433.58|0
1589191500000|2020-05-11 10:05:00|2436.05|2436.05|2436.15|2436.15|2438.99|2438.99|2435.58|2435.58|0
1589191800000|2020-05-11 10:10:00|2436.24|2436.24|2434.92|2434.92|2437.15|2437.15|2434.86|2434.86|0
1589192100000|2020-05-11 10:15:00|2434.81|2434.81|2430.41|2430.41|2435.13|2435.13|2429.28|2429.28|0
1589192400000|2020-05-11 10:20:00|2430.14|2430.14|2435.41|2435.41|2435.47|2435.47|2430.09|2430.09|0
1589192700000|2020-05-11 10:25:00|2435.24|2435.24|2435.36|2435.36|2436.71|2436.71|2435.19|2435.19|0
1589193000000|2020-05-11 10:30:00|2435.06|2435.06|2439.91|2439.91|2441.17|2441.17|2434.3|2434.3|0
1589193300000|2020-05-11 10:35:00|2439.74|2439.74|2444.35|2444.35|2444.77|2444.77|2439.74|2439.74|0
1589193600000|2020-05-11 10:40:00|2444.48|2444.48|2446|2446|2446|2446|2443.74|2443.74|0
1589193900000|2020-05-11 10:45:00|2445.92|2445.92|2443.18|2443.18|2446.22|2446.22|2443.18|2443.18|0
1589194200000|2020-05-11 10:50:00|2443.06|2443.06|2444.06|2444.06|2444.11|2444.11|2441.39|2441.39|0
1589194500000|2020-05-11 10:55:00|2444|2444|2445.78|2445.78|2445.78|2445.78|2443.62|2443.62|0
1589194800000|2020-05-11 11:00:00|2445.87|2445.87|2440.61|2440.61|2445.91|2445.91|2440.18|2440.18|0
1589195100000|2020-05-11 11:05:00|2440.35|2440.35|2441.78|2441.78|2443.3|2443.3|2440.35|2440.35|0
1589195400000|2020-05-11 11:10:00|2441.35|2441.35|2442.79|2442.79|2443.04|2443.04|2441.35|2441.35|0
1589195700000|2020-05-11 11:15:00|2442.94|2442.94|2442.81|2442.81|2443.4|2443.4|2442.02|2442.02|0
1589196000000|2020-05-11 11:20:00|2442.75|2442.75|2443.62|2443.62|2443.62|2443.62|2441.06|2441.06|0
1589196300000|2020-05-11 11:25:00|2443.83|2443.83|2446.7|2446.7|2446.73|2446.73|2443.59|2443.59|0
1589196600000|2020-05-11 11:30:00|2446.79|2446.79|2446.4|2446.4|2446.9|2446.9|2445.03|2445.03|0
1589196900000|2020-05-11 11:35:00|2446.44|2446.44|2443.77|2443.77|2446.53|2446.53|2443.77|2443.77|0
1589197200000|2020-05-11 11:40:00|2443.51|2443.51|2443.41|2443.41|2444.59|2444.59|2443.05|2443.05|0
1589197500000|2020-05-11 11:45:00|2443.55|2443.55|2443.33|2443.33|2443.74|2443.74|2442.54|2442.54|0
1589197800000|2020-05-11 11:50:00|2443.24|2443.24|2442.64|2442.64|2443.24|2443.24|2441.44|2441.44|0
1589198100000|2020-05-11 11:55:00|2442.7|2442.7|2438.06|2438.06|2442.87|2442.87|2437.8|2437.8|0
1589198400000|2020-05-11 12:00:00|2437.62|2437.62|2439|2439|2439|2439|2436.07|2436.07|0
1589198700000|2020-05-11 12:05:00|2439.02|2439.02|2439.47|2439.47|2439.47|2439.47|2436.83|2436.83|0
1589199000000|2020-05-11 12:10:00|2439.33|2439.33|2436.72|2436.72|2439.33|2439.33|2436.72|2436.72|0
1589199300000|2020-05-11 12:15:00|2436.6|2436.6|2435.83|2435.83|2436.6|2436.6|2432.69|2432.69|0
1589199600000|2020-05-11 12:20:00|2435.64|2435.64|2438.11|2438.11|2438.11|2438.11|2435.25|2435.25|0
1589199900000|2020-05-11 12:25:00|2438.14|2438.14|2434.38|2434.38|2438.14|2438.14|2433.94|2433.94|0
1589200200000|2020-05-11 12:30:00|2434.37|2434.37|2431.56|2431.56|2434.37|2434.37|2431.47|2431.47|0
1589200500000|2020-05-11 12:35:00|2431.62|2431.62|2428.42|2428.42|2431.62|2431.62|2428.34|2428.34|0
1589200800000|2020-05-11 12:40:00|2428.29|2428.29|2426.43|2426.43|2429.95|2429.95|2426.43|2426.43|0
1589201100000|2020-05-11 12:45:00|2426.52|2426.52|2428.43|2428.43|2428.43|2428.43|2426.34|2426.34|0
1589201400000|2020-05-11 12:50:00|2428.49|2428.49|2429.6|2429.6|2430.29|2430.29|2428.43|2428.43|0
1589201700000|2020-05-11 12:55:00|2429.58|2429.58|2432.01|2432.01|2432.62|2432.62|2429.46|2429.46|0
1589202000000|2020-05-11 13:00:00|2432.1|2432.1|2434.45|2434.45|2434.79|2434.79|2430.84|2430.84|0
1589202300000|2020-05-11 13:05:00|2434.31|2434.31|2432.78|2432.78|2434.68|2434.68|2432.04|2432.04|0
1589202600000|2020-05-11 13:10:00|2432.71|2432.71|2433.06|2433.06|2433.29|2433.29|2431.81|2431.81|0
1589202900000|2020-05-11 13:15:00|2433.07|2433.07|2433.41|2433.41|2434.32|2434.32|2432.29|2432.29|0
1589203200000|2020-05-11 13:20:00|2433.44|2433.44|2433.31|2433.31|2434.44|2434.44|2433.31|2433.31|0
1589203500000|2020-05-11 13:25:00|2433.22|2433.22|2435.64|2435.64|2435.75|2435.75|2432.9|2432.9|0
1589203800000|2020-05-11 13:30:00|2435.59|2435.59|2428.92|2428.92|2435.59|2435.59|2428.21|2428.21|0
1589204100000|2020-05-11 13:35:00|2429.01|2429.01|2427.12|2427.12|2429.32|2429.32|2424.77|2424.77|0
1589204400000|2020-05-11 13:40:00|2427.39|2427.39|2428.87|2428.87|2428.87|2428.87|2426.98|2426.98|0
1589204700000|2020-05-11 13:45:00|2428.86|2428.86|2428.51|2428.51|2430.01|2430.01|2428.51|2428.51|0
1589205000000|2020-05-11 13:50:00|2428.41|2428.41|2430.25|2430.25|2431.12|2431.12|2427.05|2427.05|0
1589205300000|2020-05-11 13:55:00|2430.32|2430.32|2425.6|2425.6|2430.32|2430.32|2425.19|2425.19|0
1589205600000|2020-05-11 14:00:00|2426|2426|2433.6|2433.6|2433.6|2433.6|2426|2426|0
1589205900000|2020-05-11 14:05:00|2433.33|2433.33|2430.45|2430.45|2433.57|2433.57|2429.98|2429.98|0
1589206200000|2020-05-11 14:10:00|2430.36|2430.36|2428.9|2428.9|2430.83|2430.83|2428.9|2428.9|0
1589206500000|2020-05-11 14:15:00|2428.84|2428.84|2430.42|2430.42|2430.42|2430.42|2428.84|2428.84|0
1589206800000|2020-05-11 14:20:00|2430.36|2430.36|2432.09|2432.09|2432.46|2432.46|2430.07|2430.07|0
1589207100000|2020-05-11 14:25:00|2432.1|2432.1|2434.13|2434.13|2434.13|2434.13|2430.94|2430.94|0
1589207400000|2020-05-11 14:30:00|2433.99|2433.99|2436.94|2436.94|2436.95|2436.95|2433.96|2433.96|0
1589207700000|2020-05-11 14:35:00|2436.81|2436.81|2437.24|2437.24|2438.14|2438.14|2436.81|2436.81|0
1589208000000|2020-05-11 14:40:00|2437.11|2437.11|2439.16|2439.16|2439.16|2439.16|2436.94|2436.94|0
1589208300000|2020-05-11 14:45:00|2439.14|2439.14|2441.14|2441.14|2441.45|2441.45|2438.98|2438.98|0
1589208600000|2020-05-11 14:50:00|2441.23|2441.23|2437.92|2437.92|2442.01|2442.01|2437.62|2437.62|0
1589208900000|2020-05-11 14:55:00|2437.98|2437.98|2438.2|2438.2|2438.42|2438.42|2436.8|2436.8|0
1589209200000|2020-05-11 15:00:00|2438.3|2438.3|2438.91|2438.91|2440.09|2440.09|2437.83|2437.83|0
1589209500000|2020-05-11 15:05:00|2438.93|2438.93|2441.5|2441.5|2442.83|2442.83|2438.93|2438.93|0
1589209800000|2020-05-11 15:10:00|2441.35|2441.35|2443.56|2443.56|2443.78|2443.78|2440.87|2440.87|0
1589210100000|2020-05-11 15:15:00|2443.67|2443.67|2448.12|2448.12|2448.39|2448.39|2443.67|2443.67|0
1589210400000|2020-05-11 15:20:00|2448.23|2448.23|2449.03|2449.03|2450.96|2450.96|2448.18|2448.18|0
1589210700000|2020-05-11 15:25:00|2449.15|2449.15|2452.83|2452.83|2454.64|2454.64|2448.11|2448.11|0
1589267700000|2020-05-12 07:15:00|2412.35|2412.35|2420.66|2420.66|2421.53|2421.53|2406.53|2406.53|0
1589268000000|2020-05-12 07:20:00|2420.49|2420.49|2413.8|2413.8|2422.48|2422.48|2411.3|2411.3|0
1589268300000|2020-05-12 07:25:00|2413.67|2413.67|2408.83|2408.83|2413.67|2413.67|2405.51|2405.51|0
1589268600000|2020-05-12 07:30:00|2408.96|2408.96|2398.06|2398.06|2410.89|2410.89|2397.88|2397.88|0
1589268900000|2020-05-12 07:35:00|2397.97|2397.97|2392.07|2392.07|2397.97|2397.97|2387.32|2387.32|0
1589269200000|2020-05-12 07:40:00|2392.79|2392.79|2387.73|2387.73|2393.99|2393.99|2387.73|2387.73|0
1589269500000|2020-05-12 07:45:00|2387.51|2387.51|2385.44|2385.44|2388.45|2388.45|2384.07|2384.07|0
1589269800000|2020-05-12 07:50:00|2385.59|2385.59|2378.45|2378.45|2387.38|2387.38|2375.61|2375.61|0
1589270100000|2020-05-12 07:55:00|2378.7|2378.7|2375.82|2375.82|2380.35|2380.35|2374.77|2374.77|0
1589270400000|2020-05-12 08:00:00|2375.74|2375.74|2378.23|2378.23|2379.46|2379.46|2374.88|2374.88|0
1589270700000|2020-05-12 08:05:00|2378.07|2378.07|2380.21|2380.21|2381.2|2381.2|2377.19|2377.19|0
1589271000000|2020-05-12 08:10:00|2380.44|2380.44|2382.8|2382.8|2382.8|2382.8|2379.23|2379.23|0
1589271300000|2020-05-12 08:15:00|2382.84|2382.84|2381.1|2381.1|2383.88|2383.88|2381|2381|0
1589271600000|2020-05-12 08:20:00|2380.98|2380.98|2375.81|2375.81|2381.62|2381.62|2375.69|2375.69|0
1589271900000|2020-05-12 08:25:00|2375.98|2375.98|2372.12|2372.12|2376.25|2376.25|2372.12|2372.12|0
1589272200000|2020-05-12 08:30:00|2372|2372|2374.02|2374.02|2374.02|2374.02|2371.22|2371.22|0
1589272500000|2020-05-12 08:35:00|2373.91|2373.91|2367.98|2367.98|2373.91|2373.91|2366.72|2366.72|0
1589272800000|2020-05-12 08:40:00|2368.32|2368.32|2368.94|2368.94|2370.75|2370.75|2368.32|2368.32|0
1589273100000|2020-05-12 08:45:00|2369.11|2369.11|2369.06|2369.06|2370.24|2370.24|2367.58|2367.58|0
1589273400000|2020-05-12 08:50:00|2369.24|2369.24|2367.31|2367.31|2369.82|2369.82|2366.36|2366.36|0
1589273700000|2020-05-12 08:55:00|2366.91|2366.91|2362.04|2362.04|2367|2367|2361.57|2361.57|0
1589274000000|2020-05-12 09:00:00|2361.99|2361.99|2360.83|2360.83|2364.86|2364.86|2360.83|2360.83|0
1589274300000|2020-05-12 09:05:00|2360.73|2360.73|2357.01|2357.01|2360.73|2360.73|2355.99|2355.99|0
1589274600000|2020-05-12 09:10:00|2357.13|2357.13|2359.22|2359.22|2360.64|2360.64|2356.63|2356.63|0
1589274900000|2020-05-12 09:15:00|2359.33|2359.33|2370.87|2370.87|2370.87|2370.87|2357.9|2357.9|0
1589275200000|2020-05-12 09:20:00|2370.82|2370.82|2369|2369|2371.56|2371.56|2367.31|2367.31|0
1589275500000|2020-05-12 09:25:00|2368.6|2368.6|2364.77|2364.77|2368.6|2368.6|2363.74|2363.74|0
1589275800000|2020-05-12 09:30:00|2364.89|2364.89|2361.95|2361.95|2365.8|2365.8|2360.8|2360.8|0
1589276100000|2020-05-12 09:35:00|2361.69|2361.69|2360.76|2360.76|2362.39|2362.39|2360.73|2360.73|0
1589276400000|2020-05-12 09:40:00|2360.67|2360.67|2357.43|2357.43|2361.18|2361.18|2357.13|2357.13|0
1589276700000|2020-05-12 09:45:00|2357.37|2357.37|2363.41|2363.41|2363.41|2363.41|2356.13|2356.13|0
1589277000000|2020-05-12 09:50:00|2363.4|2363.4|2363.96|2363.96|2365.37|2365.37|2363.4|2363.4|0
1589277300000|2020-05-12 09:55:00|2363.83|2363.83|2362.91|2362.91|2366.11|2366.11|2362.4|2362.4|0
1589277600000|2020-05-12 10:00:00|2363.02|2363.02|2363.61|2363.61|2363.84|2363.84|2361.9|2361.9|0
1589277900000|2020-05-12 10:05:00|2363.33|2363.33|2363.29|2363.29|2364.1|2364.1|2361.02|2361.02|0
1589278200000|2020-05-12 10:10:00|2363.51|2363.51|2364.58|2364.58|2367.31|2367.31|2363.51|2363.51|0
1589278500000|2020-05-12 10:15:00|2364.85|2364.85|2365.74|2365.74|2366.97|2366.97|2364.62|2364.62|0
1589278800000|2020-05-12 10:20:00|2365.86|2365.86|2369.52|2369.52|2369.52|2369.52|2365.38|2365.38|0
1589279100000|2020-05-12 10:25:00|2369.61|2369.61|2366.31|2366.31|2369.61|2369.61|2365.88|2365.88|0
1589279400000|2020-05-12 10:30:00|2366.37|2366.37|2367.37|2367.37|2368.04|2368.04|2365.79|2365.79|0
1589279700000|2020-05-12 10:35:00|2367.19|2367.19|2366.24|2366.24|2367.57|2367.57|2365.16|2365.16|0
1589280000000|2020-05-12 10:40:00|2366.18|2366.18|2366.44|2366.44|2368.31|2368.31|2365.75|2365.75|0
1589280300000|2020-05-12 10:45:00|2366.38|2366.38|2362.83|2362.83|2366.38|2366.38|2362.83|2362.83|0
1589280600000|2020-05-12 10:50:00|2362.54|2362.54|2363.82|2363.82|2364.47|2364.47|2362.49|2362.49|0
1589280900000|2020-05-12 10:55:00|2363.99|2363.99|2366.68|2366.68|2367.4|2367.4|2363.99|2363.99|0
1589281200000|2020-05-12 11:00:00|2366.81|2366.81|2367.81|2367.81|2369.68|2369.68|2365.92|2365.92|0
1589281500000|2020-05-12 11:05:00|2367.7|2367.7|2362.96|2362.96|2367.7|2367.7|2362.96|2362.96|0
1589281800000|2020-05-12 11:10:00|2362.9|2362.9|2356.3|2356.3|2362.9|2362.9|2356.02|2356.02|0
1589282100000|2020-05-12 11:15:00|2356.42|2356.42|2349.79|2349.79|2356.42|2356.42|2349.69|2349.69|0
1589282400000|2020-05-12 11:20:00|2349.87|2349.87|2353.28|2353.28|2353.28|2353.28|2347.37|2347.37|0
1589282700000|2020-05-12 11:25:00|2353.17|2353.17|2357.36|2357.36|2358.26|2358.26|2353.17|2353.17|0
1589283000000|2020-05-12 11:30:00|2357.45|2357.45|2353.45|2353.45|2357.8|2357.8|2352.67|2352.67|0
1589283300000|2020-05-12 11:35:00|2353.39|2353.39|2352.92|2352.92|2354.12|2354.12|2352.64|2352.64|0
1589283600000|2020-05-12 11:40:00|2352.83|2352.83|2352.39|2352.39|2352.92|2352.92|2348.43|2348.43|0
1589283900000|2020-05-12 11:45:00|2352.51|2352.51|2354.01|2354.01|2354.98|2354.98|2352|2352|0
1589284200000|2020-05-12 11:50:00|2354.1|2354.1|2355.89|2355.89|2355.89|2355.89|2354.1|2354.1|0
1589284500000|2020-05-12 11:55:00|2355.81|2355.81|2354.69|2354.69|2355.81|2355.81|2354.05|2354.05|0
1589284800000|2020-05-12 12:00:00|2354.67|2354.67|2355.8|2355.8|2356.04|2356.04|2353.48|2353.48|0
1589285100000|2020-05-12 12:05:00|2355.74|2355.74|2353.77|2353.77|2355.74|2355.74|2353.42|2353.42|0
1589285400000|2020-05-12 12:10:00|2353.88|2353.88|2357.73|2357.73|2357.97|2357.97|2353.88|2353.88|0
1589285700000|2020-05-12 12:15:00|2357.87|2357.87|2357.41|2357.41|2359.17|2359.17|2357.29|2357.29|0
1589286000000|2020-05-12 12:20:00|2357.68|2357.68|2361.82|2361.82|2361.95|2361.95|2357.46|2357.46|0
1589286300000|2020-05-12 12:25:00|2361.83|2361.83|2363.84|2363.84|2363.84|2363.84|2360.25|2360.25|0
1589286600000|2020-05-12 12:30:00|2363.77|2363.77|2362.92|2362.92|2364.21|2364.21|2362.76|2362.76|0
1589286900000|2020-05-12 12:35:00|2362.86|2362.86|2369.65|2369.65|2369.65|2369.65|2362.86|2362.86|0
1589287200000|2020-05-12 12:40:00|2369.71|2369.71|2370.98|2370.98|2371.97|2371.97|2369.48|2369.48|0
1589287500000|2020-05-12 12:45:00|2371.08|2371.08|2371.22|2371.22|2371.46|2371.46|2368.58|2368.58|0
1589287800000|2020-05-12 12:50:00|2371.35|2371.35|2370.38|2370.38|2372.24|2372.24|2368.8|2368.8|0
1589288100000|2020-05-12 12:55:00|2370.4|2370.4|2368.5|2368.5|2372.27|2372.27|2368.13|2368.13|0
1589288400000|2020-05-12 13:00:00|2368.39|2368.39|2369.6|2369.6|2370.94|2370.94|2367.97|2367.97|0
1589288700000|2020-05-12 13:05:00|2369.43|2369.43|2368.19|2368.19|2370.47|2370.47|2367.21|2367.21|0
1589289000000|2020-05-12 13:10:00|2368.25|2368.25|2367.79|2367.79|2369.74|2369.74|2367.79|2367.79|0
1589289300000|2020-05-12 13:15:00|2367.3|2367.3|2369.07|2369.07|2369.24|2369.24|2366.7|2366.7|0
1589289600000|2020-05-12 13:20:00|2368.98|2368.98|2373.76|2373.76|2374.05|2374.05|2368.41|2368.41|0
1589289900000|2020-05-12 13:25:00|2373.63|2373.63|2376.35|2376.35|2376.64|2376.64|2373.47|2373.47|0
1589290200000|2020-05-12 13:30:00|2376.32|2376.32|2375.11|2375.11|2376.56|2376.56|2373.03|2373.03|0
1589290500000|2020-05-12 13:35:00|2375.02|2375.02|2374.93|2374.93|2376.61|2376.61|2373.57|2373.57|0
1589290800000|2020-05-12 13:40:00|2374.96|2374.96|2373.04|2373.04|2375.99|2375.99|2372.76|2372.76|0
1589291100000|2020-05-12 13:45:00|2373.01|2373.01|2370.91|2370.91|2373.01|2373.01|2369.38|2369.38|0
1589291400000|2020-05-12 13:50:00|2370.78|2370.78|2369.14|2369.14|2371.49|2371.49|2368.6|2368.6|0
1589291700000|2020-05-12 13:55:00|2369.05|2369.05|2367.11|2367.11|2369.25|2369.25|2366.17|2366.17|0
1589292000000|2020-05-12 14:00:00|2367.25|2367.25|2369.84|2369.84|2369.92|2369.92|2367.24|2367.24|0
1589292300000|2020-05-12 14:05:00|2369.85|2369.85|2365.71|2365.71|2369.85|2369.85|2365.53|2365.53|0
1589292600000|2020-05-12 14:10:00|2365.59|2365.59|2362.23|2362.23|2366.25|2366.25|2361.82|2361.82|0
1589292900000|2020-05-12 14:15:00|2362.15|2362.15|2361.7|2361.7|2364.46|2364.46|2360.92|2360.92|0
1589293200000|2020-05-12 14:20:00|2361.64|2361.64|2357.52|2357.52|2362.09|2362.09|2356.47|2356.47|0
1589293500000|2020-05-12 14:25:00|2357.35|2357.35|2355.29|2355.29|2357.35|2357.35|2352.11|2352.11|0
1589293800000|2020-05-12 14:30:00|2355.51|2355.51|2353.04|2353.04|2357.33|2357.33|2352.89|2352.89|0
1589294100000|2020-05-12 14:35:00|2352.94|2352.94|2346.43|2346.43|2352.99|2352.99|2346.22|2346.22|0
1589294400000|2020-05-12 14:40:00|2346.55|2346.55|2346.77|2346.77|2349.03|2349.03|2345.09|2345.09|0
1589294700000|2020-05-12 14:45:00|2346.83|2346.83|2345.96|2345.96|2348.01|2348.01|2342.18|2342.18|0
1589295000000|2020-05-12 14:50:00|2345.7|2345.7|2344.4|2344.4|2345.7|2345.7|2342.43|2342.43|0
1589295300000|2020-05-12 14:55:00|2344.39|2344.39|2347.65|2347.65|2348.99|2348.99|2343.99|2343.99|0
1589295600000|2020-05-12 15:00:00|2347.67|2347.67|2346.87|2346.87|2348.63|2348.63|2345.19|2345.19|0
1589295900000|2020-05-12 15:05:00|2346.91|2346.91|2349.78|2349.78|2349.78|2349.78|2346.36|2346.36|0
1589296200000|2020-05-12 15:10:00|2349.51|2349.51|2348.53|2348.53|2350.76|2350.76|2348.51|2348.51|0
1589296500000|2020-05-12 15:15:00|2348.46|2348.46|2345.89|2345.89|2348.5|2348.5|2345.46|2345.46|0
1589296800000|2020-05-12 15:20:00|2345.83|2345.83|2346.47|2346.47|2346.7|2346.7|2343.76|2343.76|0
1589297100000|2020-05-12 15:25:00|2346.42|2346.42|2346.01|2346.01|2349.25|2349.25|2344.25|2344.25|0
1589354100000|2020-05-13 07:15:00|2321.49|2321.49|2321.58|2321.58|2322.65|2322.65|2318.78|2318.78|0
1589354400000|2020-05-13 07:20:00|2321.48|2321.48|2325.32|2325.32|2329.23|2329.23|2321.19|2321.19|0
1589354700000|2020-05-13 07:25:00|2325.07|2325.07|2317.84|2317.84|2325.07|2325.07|2317.6|2317.6|0
1589355000000|2020-05-13 07:30:00|2317.11|2317.11|2309.08|2309.08|2317.24|2317.24|2308.68|2308.68|0
1589355300000|2020-05-13 07:35:00|2309.78|2309.78|2307.24|2307.24|2309.96|2309.96|2306.58|2306.58|0
1589355600000|2020-05-13 07:40:00|2307.21|2307.21|2312.72|2312.72|2312.72|2312.72|2306.92|2306.92|0
1589355900000|2020-05-13 07:45:00|2313.29|2313.29|2317.97|2317.97|2317.97|2317.97|2313.29|2313.29|0
1589356200000|2020-05-13 07:50:00|2317.95|2317.95|2318.52|2318.52|2318.69|2318.69|2317.16|2317.16|0
1589356500000|2020-05-13 07:55:00|2318.65|2318.65|2317.99|2317.99|2318.84|2318.84|2316.72|2316.72|0
1589356800000|2020-05-13 08:00:00|2318.12|2318.12|2321.96|2321.96|2322.22|2322.22|2316.14|2316.14|0
1589357100000|2020-05-13 08:05:00|2322.23|2322.23|2331.06|2331.06|2331.06|2331.06|2322.23|2322.23|0
1589357400000|2020-05-13 08:10:00|2330.96|2330.96|2325.38|2325.38|2330.96|2330.96|2324.69|2324.69|0
1589357700000|2020-05-13 08:15:00|2325.11|2325.11|2316.5|2316.5|2325.11|2325.11|2315.87|2315.87|0
1589358000000|2020-05-13 08:20:00|2316.33|2316.33|2320.74|2320.74|2321.23|2321.23|2316.33|2316.33|0
1589358300000|2020-05-13 08:25:00|2321.06|2321.06|2327.15|2327.15|2327.15|2327.15|2320.44|2320.44|0
1589358600000|2020-05-13 08:30:00|2327.11|2327.11|2328.23|2328.23|2329.28|2329.28|2326.97|2326.97|0
1589358900000|2020-05-13 08:35:00|2328.28|2328.28|2328.7|2328.7|2330.73|2330.73|2328.19|2328.19|0
1589359200000|2020-05-13 08:40:00|2328.51|2328.51|2329.17|2329.17|2329.53|2329.53|2328.29|2328.29|0
1589359500000|2020-05-13 08:45:00|2329.23|2329.23|2331.52|2331.52|2332.32|2332.32|2329.02|2329.02|0
1589359800000|2020-05-13 08:50:00|2331.73|2331.73|2332.41|2332.41|2333.18|2333.18|2331.58|2331.58|0
1589360100000|2020-05-13 08:55:00|2332.29|2332.29|2329.57|2329.57|2332.29|2332.29|2329.57|2329.57|0
1589360400000|2020-05-13 09:00:00|2329.64|2329.64|2329.99|2329.99|2330.99|2330.99|2329.42|2329.42|0
1589360700000|2020-05-13 09:05:00|2330.25|2330.25|2330.49|2330.49|2330.86|2330.86|2330.25|2330.25|0
1589361000000|2020-05-13 09:10:00|2330.66|2330.66|2328.65|2328.65|2331.16|2331.16|2328.24|2328.24|0
1589361300000|2020-05-13 09:15:00|2328.55|2328.55|2330.49|2330.49|2331.31|2331.31|2327.94|2327.94|0
1589361600000|2020-05-13 09:20:00|2330.58|2330.58|2330.57|2330.57|2331.7|2331.7|2330.05|2330.05|0
1589361900000|2020-05-13 09:25:00|2330.8|2330.8|2327.21|2327.21|2331.58|2331.58|2327.21|2327.21|0
1589362200000|2020-05-13 09:30:00|2327.08|2327.08|2324.19|2324.19|2327.08|2327.08|2323.32|2323.32|0
1589362500000|2020-05-13 09:35:00|2324.4|2324.4|2325.75|2325.75|2326.67|2326.67|2323.35|2323.35|0
1589362800000|2020-05-13 09:40:00|2325.63|2325.63|2321.85|2321.85|2325.63|2325.63|2321.85|2321.85|0
1589363100000|2020-05-13 09:45:00|2321.86|2321.86|2320.65|2320.65|2322.35|2322.35|2320.65|2320.65|0
1589363400000|2020-05-13 09:50:00|2320.59|2320.59|2322.15|2322.15|2324.35|2324.35|2318.91|2318.91|0
1589363700000|2020-05-13 09:55:00|2322.19|2322.19|2318.5|2318.5|2322.19|2322.19|2318.21|2318.21|0
1589364000000|2020-05-13 10:00:00|2318.51|2318.51|2320.16|2320.16|2321.06|2321.06|2318.18|2318.18|0
1589364300000|2020-05-13 10:05:00|2320.07|2320.07|2318.8|2318.8|2320.16|2320.16|2318.71|2318.71|0
1589364600000|2020-05-13 10:10:00|2318.84|2318.84|2316.19|2316.19|2319.55|2319.55|2315.84|2315.84|0
1589364900000|2020-05-13 10:15:00|2316.36|2316.36|2317.54|2317.54|2317.72|2317.72|2316.19|2316.19|0
1589365200000|2020-05-13 10:20:00|2317.57|2317.57|2318.51|2318.51|2318.77|2318.77|2317.51|2317.51|0
1589365500000|2020-05-13 10:25:00|2318.28|2318.28|2317.07|2317.07|2318.7|2318.7|2317.07|2317.07|0
1589365800000|2020-05-13 10:30:00|2317.06|2317.06|2313.82|2313.82|2317.06|2317.06|2313.66|2313.66|0
1589366100000|2020-05-13 10:35:00|2313.91|2313.91|2313.41|2313.41|2315.45|2315.45|2313.41|2313.41|0
1589366400000|2020-05-13 10:40:00|2313.32|2313.32|2307.88|2307.88|2313.52|2313.52|2307.81|2307.81|0
1589366700000|2020-05-13 10:45:00|2307.74|2307.74|2307.34|2307.34|2309.16|2309.16|2306.78|2306.78|0
1589367000000|2020-05-13 10:50:00|2307.61|2307.61|2309.58|2309.58|2310.06|2310.06|2307.61|2307.61|0
1589367300000|2020-05-13 10:55:00|2309.49|2309.49|2313.96|2313.96|2314.41|2314.41|2309.49|2309.49|0
1589367600000|2020-05-13 11:00:00|2313.6|2313.6|2314.11|2314.11|2315.11|2315.11|2310.5|2310.5|0
1589367900000|2020-05-13 11:05:00|2314.03|2314.03|2309.44|2309.44|2314.1|2314.1|2308.95|2308.95|0
1589368200000|2020-05-13 11:10:00|2309.45|2309.45|2311.24|2311.24|2311.24|2311.24|2308.8|2308.8|0
1589368500000|2020-05-13 11:15:00|2311.43|2311.43|2310.81|2310.81|2312.35|2312.35|2310.04|2310.04|0
1589368800000|2020-05-13 11:20:00|2310.78|2310.78|2309.94|2309.94|2312.04|2312.04|2309.94|2309.94|0
1589369100000|2020-05-13 11:25:00|2310.03|2310.03|2309.19|2309.19|2310.09|2310.09|2308.88|2308.88|0
1589369400000|2020-05-13 11:30:00|2308.93|2308.93|2307.16|2307.16|2308.93|2308.93|2305.78|2305.78|0
1589369700000|2020-05-13 11:35:00|2307.13|2307.13|2302.09|2302.09|2307.13|2307.13|2302.09|2302.09|0
1589370000000|2020-05-13 11:40:00|2302.21|2302.21|2302.08|2302.08|2303.28|2303.28|2301.34|2301.34|0
1589370300000|2020-05-13 11:45:00|2302.21|2302.21|2303.18|2303.18|2305.14|2305.14|2302.21|2302.21|0
1589370600000|2020-05-13 11:50:00|2303.45|2303.45|2303.87|2303.87|2304.31|2304.31|2303.23|2303.23|0
1589370900000|2020-05-13 11:55:00|2303.74|2303.74|2303.97|2303.97|2304.33|2304.33|2302.92|2302.92|0
1589371200000|2020-05-13 12:00:00|2304.03|2304.03|2305.65|2305.65|2305.95|2305.95|2303.91|2303.91|0
1589371500000|2020-05-13 12:05:00|2305.67|2305.67|2307.46|2307.46|2309.07|2309.07|2305.67|2305.67|0
1589371800000|2020-05-13 12:10:00|2307.37|2307.37|2310.79|2310.79|2311.68|2311.68|2307.37|2307.37|0
1589372100000|2020-05-13 12:15:00|2310.81|2310.81|2313.05|2313.05|2313.56|2313.56|2310.81|2310.81|0
1589372400000|2020-05-13 12:20:00|2312.65|2312.65|2307.71|2307.71|2312.65|2312.65|2307.39|2307.39|0
1589372700000|2020-05-13 12:25:00|2307.72|2307.72|2308.3|2308.3|2309.41|2309.41|2307.34|2307.34|0
1589373000000|2020-05-13 12:30:00|2308.27|2308.27|2305.14|2305.14|2308.27|2308.27|2304.32|2304.32|0
1589373300000|2020-05-13 12:35:00|2305.2|2305.2|2304.18|2304.18|2305.2|2305.2|2302.75|2302.75|0
1589373600000|2020-05-13 12:40:00|2304.09|2304.09|2304.71|2304.71|2304.8|2304.8|2302.8|2302.8|0
1589373900000|2020-05-13 12:45:00|2304.83|2304.83|2310.78|2310.78|2310.78|2310.78|2304.81|2304.81|0
1589374200000|2020-05-13 12:50:00|2310.81|2310.81|2315.7|2315.7|2315.72|2315.72|2310.78|2310.78|0
1589374500000|2020-05-13 12:55:00|2315.41|2315.41|2317.99|2317.99|2318.13|2318.13|2315.02|2315.02|0
1589374800000|2020-05-13 13:00:00|2317.9|2317.9|2315.04|2315.04|2318.61|2318.61|2315.04|2315.04|0
1589375100000|2020-05-13 13:05:00|2314.98|2314.98|2315.47|2315.47|2318.35|2318.35|2314.75|2314.75|0
1589375400000|2020-05-13 13:10:00|2315.46|2315.46|2316.29|2316.29|2316.29|2316.29|2313.85|2313.85|0
1589375700000|2020-05-13 13:15:00|2316.32|2316.32|2317.08|2317.08|2317.38|2317.38|2316.32|2316.32|0
1589376000000|2020-05-13 13:20:00|2317.01|2317.01|2318.38|2318.38|2318.86|2318.86|2316.92|2316.92|0
1589376300000|2020-05-13 13:25:00|2318.25|2318.25|2316.89|2316.89|2318.64|2318.64|2316.3|2316.3|0
1589376600000|2020-05-13 13:30:00|2316.49|2316.49|2310.2|2310.2|2316.92|2316.92|2310.02|2310.02|0
1589376900000|2020-05-13 13:35:00|2310.24|2310.24|2304.33|2304.33|2310.24|2310.24|2303.41|2303.41|0
1589377200000|2020-05-13 13:40:00|2304.55|2304.55|2302.36|2302.36|2305.52|2305.52|2302.17|2302.17|0
1589377500000|2020-05-13 13:45:00|2302.22|2302.22|2300.18|2300.18|2302.25|2302.25|2299.73|2299.73|0
1589377800000|2020-05-13 13:50:00|2300.07|2300.07|2297.5|2297.5|2301.98|2301.98|2297.5|2297.5|0
1589378100000|2020-05-13 13:55:00|2297.41|2297.41|2296.8|2296.8|2298.74|2298.74|2295.35|2295.35|0
1589378400000|2020-05-13 14:00:00|2296.76|2296.76|2296.66|2296.66|2299.1|2299.1|2295.97|2295.97|0
1589378700000|2020-05-13 14:05:00|2296.77|2296.77|2296.98|2296.98|2298.8|2298.8|2296.64|2296.64|0
1589379000000|2020-05-13 14:10:00|2296.81|2296.81|2292.62|2292.62|2298.04|2298.04|2292.51|2292.51|0
1589379300000|2020-05-13 14:15:00|2292.71|2292.71|2299.59|2299.59|2299.67|2299.67|2292.46|2292.46|0
1589379600000|2020-05-13 14:20:00|2299.55|2299.55|2302.68|2302.68|2302.77|2302.77|2299.15|2299.15|0
1589379900000|2020-05-13 14:25:00|2302.93|2302.93|2304.16|2304.16|2304.38|2304.38|2301.91|2301.91|0
1589380200000|2020-05-13 14:30:00|2304.42|2304.42|2311.24|2311.24|2311.37|2311.37|2303.95|2303.95|0
1589380500000|2020-05-13 14:35:00|2311.13|2311.13|2311.39|2311.39|2311.72|2311.72|2309.58|2309.58|0
1589380800000|2020-05-13 14:40:00|2311.48|2311.48|2309.03|2309.03|2311.94|2311.94|2309.01|2309.01|0
1589381100000|2020-05-13 14:45:00|2308.94|2308.94|2305.54|2305.54|2311.12|2311.12|2305.52|2305.52|0
1589381400000|2020-05-13 14:50:00|2305.58|2305.58|2305.2|2305.2|2306.48|2306.48|2304.39|2304.39|0
1589381700000|2020-05-13 14:55:00|2305.32|2305.32|2307.78|2307.78|2309.06|2309.06|2305.32|2305.32|0
1589382000000|2020-05-13 15:00:00|2307.89|2307.89|2310.71|2310.71|2311.67|2311.67|2307.72|2307.72|0
1589382300000|2020-05-13 15:05:00|2310.62|2310.62|2312.53|2312.53|2313.95|2313.95|2309.1|2309.1|0
1589382600000|2020-05-13 15:10:00|2312.44|2312.44|2315.68|2315.68|2316.5|2316.5|2312.34|2312.34|0
1589382900000|2020-05-13 15:15:00|2315.56|2315.56|2313.06|2313.06|2316.32|2316.32|2311.93|2311.93|0
1589383200000|2020-05-13 15:20:00|2312.79|2312.79|2308.89|2308.89|2314.78|2314.78|2308.89|2308.89|0
1589383500000|2020-05-13 15:25:00|2308.76|2308.76|2313.14|2313.14|2313.14|2313.14|2306.98|2306.98|0
1589440500000|2020-05-14 07:15:00|2261.14|2261.14|2271.23|2271.23|2271.23|2271.23|2260.68|2260.68|0
1589440800000|2020-05-14 07:20:00|2271.35|2271.35|2273.45|2273.45|2275.92|2275.92|2271.35|2271.35|0
1589441100000|2020-05-14 07:25:00|2273.27|2273.27|2266.93|2266.93|2273.27|2273.27|2265.6|2265.6|0
1589441400000|2020-05-14 07:30:00|2267.2|2267.2|2268.09|2268.09|2269.28|2269.28|2265.92|2265.92|0
1589441700000|2020-05-14 07:35:00|2268.45|2268.45|2274.8|2274.8|2275.76|2275.76|2268.45|2268.45|0
1589442000000|2020-05-14 07:40:00|2274.71|2274.71|2273.59|2273.59|2275.25|2275.25|2272.63|2272.63|0
1589442300000|2020-05-14 07:45:00|2273.39|2273.39|2270.6|2270.6|2273.48|2273.48|2270.03|2270.03|0
1589442600000|2020-05-14 07:50:00|2270.59|2270.59|2267.31|2267.31|2270.59|2270.59|2265.21|2265.21|0
1589442900000|2020-05-14 07:55:00|2266.91|2266.91|2270.68|2270.68|2271.61|2271.61|2266.91|2266.91|0
1589443200000|2020-05-14 08:00:00|2270.57|2270.57|2267.1|2267.1|2270.57|2270.57|2265.18|2265.18|0
1589443500000|2020-05-14 08:05:00|2267.16|2267.16|2261.99|2261.99|2267.68|2267.68|2261.99|2261.99|0
1589443800000|2020-05-14 08:10:00|2261.93|2261.93|2259.03|2259.03|2262.68|2262.68|2258.92|2258.92|0
1589444100000|2020-05-14 08:15:00|2259.29|2259.29|2253.37|2253.37|2259.57|2259.57|2252.58|2252.58|0
1589444400000|2020-05-14 08:20:00|2253.2|2253.2|2252.55|2252.55|2255.34|2255.34|2251.98|2251.98|0
1589444700000|2020-05-14 08:25:00|2252.51|2252.51|2252.89|2252.89|2254.06|2254.06|2252.45|2252.45|0
1589445000000|2020-05-14 08:30:00|2252.69|2252.69|2249.94|2249.94|2252.74|2252.74|2248.43|2248.43|0
1589445300000|2020-05-14 08:35:00|2250.08|2250.08|2253.02|2253.02|2254.78|2254.78|2249.88|2249.88|0
1589445600000|2020-05-14 08:40:00|2253.07|2253.07|2250.2|2250.2|2253.07|2253.07|2249.96|2249.96|0
1589445900000|2020-05-14 08:45:00|2250.17|2250.17|2253.02|2253.02|2254.11|2254.11|2250.02|2250.02|0
1589446200000|2020-05-14 08:50:00|2253.29|2253.29|2253.77|2253.77|2254.82|2254.82|2252.88|2252.88|0
1589446500000|2020-05-14 08:55:00|2253.37|2253.37|2254.79|2254.79|2256.82|2256.82|2252.86|2252.86|0
1589446800000|2020-05-14 09:00:00|2255.06|2255.06|2253.66|2253.66|2255.06|2255.06|2251.92|2251.92|0
1589447100000|2020-05-14 09:05:00|2253.84|2253.84|2250.37|2250.37|2254.36|2254.36|2249.91|2249.91|0
1589447400000|2020-05-14 09:10:00|2250.28|2250.28|2247.14|2247.14|2250.28|2250.28|2245.78|2245.78|0
1589447700000|2020-05-14 09:15:00|2247.3|2247.3|2245.29|2245.29|2248.2|2248.2|2245.04|2245.04|0
1589448000000|2020-05-14 09:20:00|2245.43|2245.43|2245.57|2245.57|2245.57|2245.57|2242.85|2242.85|0
1589448300000|2020-05-14 09:25:00|2245.66|2245.66|2246.13|2246.13|2247.13|2247.13|2244.93|2244.93|0
1589448600000|2020-05-14 09:30:00|2246.03|2246.03|2245.59|2245.59|2247.29|2247.29|2245.17|2245.17|0
1589448900000|2020-05-14 09:35:00|2245.46|2245.46|2246.52|2246.52|2247.23|2247.23|2245.46|2245.46|0
1589449200000|2020-05-14 09:40:00|2246.61|2246.61|2247.06|2247.06|2248.06|2248.06|2246.2|2246.2|0
1589449500000|2020-05-14 09:45:00|2247.15|2247.15|2247.03|2247.03|2247.77|2247.77|2246.53|2246.53|0
1589449800000|2020-05-14 09:50:00|2246.94|2246.94|2247.6|2247.6|2248.57|2248.57|2246.89|2246.89|0
1589450100000|2020-05-14 09:55:00|2247.53|2247.53|2249.48|2249.48|2249.83|2249.83|2245.95|2245.95|0
1589450400000|2020-05-14 10:00:00|2249.36|2249.36|2243.24|2243.24|2250.19|2250.19|2243.24|2243.24|0
1589450700000|2020-05-14 10:05:00|2243.18|2243.18|2241.73|2241.73|2245.15|2245.15|2241.73|2241.73|0
1589451000000|2020-05-14 10:10:00|2241.49|2241.49|2238.16|2238.16|2241.49|2241.49|2237.72|2237.72|0
1589451300000|2020-05-14 10:15:00|2238.22|2238.22|2238.54|2238.54|2239.7|2239.7|2237.61|2237.61|0
1589451600000|2020-05-14 10:20:00|2238.58|2238.58|2239.76|2239.76|2240.14|2240.14|2238.43|2238.43|0
1589451900000|2020-05-14 10:25:00|2239.67|2239.67|2241.03|2241.03|2241.03|2241.03|2238.61|2238.61|0
1589452200000|2020-05-14 10:30:00|2241.08|2241.08|2240.05|2240.05|2241.77|2241.77|2240.05|2240.05|0
1589452500000|2020-05-14 10:35:00|2239.79|2239.79|2239.9|2239.9|2239.9|2239.9|2238.52|2238.52|0
1589452800000|2020-05-14 10:40:00|2240.02|2240.02|2236.54|2236.54|2241.16|2241.16|2236.54|2236.54|0
1589453100000|2020-05-14 10:45:00|2236.77|2236.77|2237.25|2237.25|2237.25|2237.25|2235.17|2235.17|0
1589453400000|2020-05-14 10:50:00|2237.34|2237.34|2236.55|2236.55|2237.93|2237.93|2236.43|2236.43|0
1589453700000|2020-05-14 10:55:00|2236.36|2236.36|2236.17|2236.17|2237.34|2237.34|2234.86|2234.86|0
1589454000000|2020-05-14 11:00:00|2236.12|2236.12|2228.98|2228.98|2237.41|2237.41|2228|2228|0
1589454300000|2020-05-14 11:05:00|2229.03|2229.03|2224.16|2224.16|2229.03|2229.03|2224.16|2224.16|0
1589454600000|2020-05-14 11:10:00|2224.05|2224.05|2225.06|2225.06|2225.39|2225.39|2223.12|2223.12|0
1589454900000|2020-05-14 11:15:00|2224.87|2224.87|2224.27|2224.27|2225.58|2225.58|2224.11|2224.11|0
1589455200000|2020-05-14 11:20:00|2224.21|2224.21|2223.71|2223.71|2225.09|2225.09|2222.34|2222.34|0
1589455500000|2020-05-14 11:25:00|2223.74|2223.74|2223.37|2223.37|2224.65|2224.65|2223.28|2223.28|0
1589455800000|2020-05-14 11:30:00|2223.36|2223.36|2220.62|2220.62|2223.36|2223.36|2220.38|2220.38|0
1589456100000|2020-05-14 11:35:00|2220.57|2220.57|2222.95|2222.95|2223.11|2223.11|2220.57|2220.57|0
1589456400000|2020-05-14 11:40:00|2222.89|2222.89|2221.75|2221.75|2223.45|2223.45|2221.17|2221.17|0
1589456700000|2020-05-14 11:45:00|2221.89|2221.89|2223.96|2223.96|2223.99|2223.99|2221.89|2221.89|0
1589457000000|2020-05-14 11:50:00|2223.97|2223.97|2224.51|2224.51|2224.91|2224.91|2222.64|2222.64|0
1589457300000|2020-05-14 11:55:00|2224.57|2224.57|2220.39|2220.39|2224.79|2224.79|2220.31|2220.31|0
1589457600000|2020-05-14 12:00:00|2220.44|2220.44|2219.12|2219.12|2221.49|2221.49|2218.64|2218.64|0
1589457900000|2020-05-14 12:05:00|2218.98|2218.98|2218.49|2218.49|2218.98|2218.98|2217.18|2217.18|0
1589458200000|2020-05-14 12:10:00|2218.51|2218.51|2217.92|2217.92|2219.65|2219.65|2217.92|2217.92|0
1589458500000|2020-05-14 12:15:00|2217.91|2217.91|2212.83|2212.83|2218.72|2218.72|2212.83|2212.83|0
1589458800000|2020-05-14 12:20:00|2212.72|2212.72|2212.65|2212.65|2213.03|2213.03|2210.33|2210.33|0
1589459100000|2020-05-14 12:25:00|2212.61|2212.61|2214.46|2214.46|2214.7|2214.7|2212.61|2212.61|0
1589459400000|2020-05-14 12:30:00|2214.55|2214.55|2208.26|2208.26|2214.79|2214.79|2207.95|2207.95|0
1589459700000|2020-05-14 12:35:00|2208.31|2208.31|2209.04|2209.04|2209.83|2209.83|2208.22|2208.22|0
1589460000000|2020-05-14 12:40:00|2209.09|2209.09|2208.59|2208.59|2209.7|2209.7|2208.14|2208.14|0
1589460300000|2020-05-14 12:45:00|2208.62|2208.62|2208.53|2208.53|2210.26|2210.26|2208.53|2208.53|0
1589460600000|2020-05-14 12:50:00|2208.71|2208.71|2208.33|2208.33|2210.13|2210.13|2208.33|2208.33|0
1589460900000|2020-05-14 12:55:00|2208.26|2208.26|2207.12|2207.12|2208.26|2208.26|2205.51|2205.51|0
1589461200000|2020-05-14 13:00:00|2207.17|2207.17|2206.28|2206.28|2207.31|2207.31|2203.5|2203.5|0
1589461500000|2020-05-14 13:05:00|2206.14|2206.14|2208.83|2208.83|2208.83|2208.83|2204.53|2204.53|0
1589461800000|2020-05-14 13:10:00|2208.72|2208.72|2208.14|2208.14|2208.72|2208.72|2207.16|2207.16|0
1589462100000|2020-05-14 13:15:00|2208.34|2208.34|2204.86|2204.86|2209.33|2209.33|2204.34|2204.34|0
1589462400000|2020-05-14 13:20:00|2205.04|2205.04|2209.12|2209.12|2209.18|2209.18|2204.95|2204.95|0
1589462700000|2020-05-14 13:25:00|2209.42|2209.42|2204.22|2204.22|2209.92|2209.92|2204.22|2204.22|0
1589463000000|2020-05-14 13:30:00|2204.25|2204.25|2202.04|2202.04|2205.7|2205.7|2201.94|2201.94|0
1589463300000|2020-05-14 13:35:00|2202.14|2202.14|2198.34|2198.34|2202.23|2202.23|2197.98|2197.98|0
1589463600000|2020-05-14 13:40:00|2198.25|2198.25|2197.74|2197.74|2199.51|2199.51|2196.74|2196.74|0
1589463900000|2020-05-14 13:45:00|2197.78|2197.78|2196.99|2196.99|2199.84|2199.84|2196.99|2196.99|0
1589464200000|2020-05-14 13:50:00|2196.86|2196.86|2192.25|2192.25|2196.89|2196.89|2192.25|2192.25|0
1589464500000|2020-05-14 13:55:00|2192.26|2192.26|2189.63|2189.63|2194.16|2194.16|2189.49|2189.49|0
1589464800000|2020-05-14 14:00:00|2189.5|2189.5|2190.81|2190.81|2192.2|2192.2|2189.04|2189.04|0
1589465100000|2020-05-14 14:05:00|2190.83|2190.83|2193.18|2193.18|2193.56|2193.56|2190.83|2190.83|0
1589465400000|2020-05-14 14:10:00|2193.27|2193.27|2190.93|2190.93|2194.88|2194.88|2190.61|2190.61|0
1589465700000|2020-05-14 14:15:00|2190.96|2190.96|2192.77|2192.77|2193.3|2193.3|2188.48|2188.48|0
1589466000000|2020-05-14 14:20:00|2192.75|2192.75|2193.84|2193.84|2194.24|2194.24|2189.69|2189.69|0
1589466300000|2020-05-14 14:25:00|2193.85|2193.85|2191.83|2191.83|2196.2|2196.2|2191.52|2191.52|0
1589466600000|2020-05-14 14:30:00|2191.96|2191.96|2193.06|2193.06|2193.54|2193.54|2190.95|2190.95|0
1589466900000|2020-05-14 14:35:00|2193.02|2193.02|2191.51|2191.51|2195.96|2195.96|2189.84|2189.84|0
1589467200000|2020-05-14 14:40:00|2191.56|2191.56|2194.31|2194.31|2194.31|2194.31|2191.27|2191.27|0
1589467500000|2020-05-14 14:45:00|2194.37|2194.37|2199.41|2199.41|2199.66|2199.66|2194.37|2194.37|0
1589467800000|2020-05-14 14:50:00|2199.44|2199.44|2205.49|2205.49|2206.32|2206.32|2198.62|2198.62|0
1589468100000|2020-05-14 14:55:00|2205.39|2205.39|2207.19|2207.19|2208.18|2208.18|2203.19|2203.19|0
1589468400000|2020-05-14 15:00:00|2207.46|2207.46|2205.05|2205.05|2208.93|2208.93|2200.5|2200.5|0
1589468700000|2020-05-14 15:05:00|2205.4|2205.4|2214.56|2214.56|2215.45|2215.45|2205.4|2205.4|0
1589469000000|2020-05-14 15:10:00|2214.61|2214.61|2217.88|2217.88|2219.57|2219.57|2214.56|2214.56|0
1589469300000|2020-05-14 15:15:00|2217.85|2217.85|2227.18|2227.18|2227.35|2227.35|2217.3|2217.3|0
1589469600000|2020-05-14 15:20:00|2227.13|2227.13|2232.66|2232.66|2232.88|2232.88|2225.24|2225.24|0
1589469900000|2020-05-14 15:25:00|2232.91|2232.91|2231.58|2231.58|2234.91|2234.91|2231.26|2231.26|0
1589526900000|2020-05-15 07:15:00|2263.51|2263.51|2254.67|2254.67|2264.03|2264.03|2253.72|2253.72|0
1589527200000|2020-05-15 07:20:00|2254.01|2254.01|2244.29|2244.29|2254.14|2254.14|2244.07|2244.07|0
1589527500000|2020-05-15 07:25:00|2244.02|2244.02|2242.54|2242.54|2245.74|2245.74|2242.03|2242.03|0
1589527800000|2020-05-15 07:30:00|2242.65|2242.65|2239.26|2239.26|2242.98|2242.98|2238.78|2238.78|0
1589528100000|2020-05-15 07:35:00|2238.73|2238.73|2240.51|2240.51|2240.51|2240.51|2233.68|2233.68|0
1589528400000|2020-05-15 07:40:00|2240.74|2240.74|2240.7|2240.7|2241.85|2241.85|2238.2|2238.2|0
1589528700000|2020-05-15 07:45:00|2240.64|2240.64|2241.78|2241.78|2243.06|2243.06|2240.58|2240.58|0
1589529000000|2020-05-15 07:50:00|2241.98|2241.98|2249|2249|2250.34|2250.34|2241.24|2241.24|0
1589529300000|2020-05-15 07:55:00|2249.16|2249.16|2244.2|2244.2|2250.98|2250.98|2244.2|2244.2|0
1589529600000|2020-05-15 08:00:00|2244.6|2244.6|2242.58|2242.58|2244.6|2244.6|2238.51|2238.51|0
1589529900000|2020-05-15 08:05:00|2242.78|2242.78|2235.98|2235.98|2242.81|2242.81|2235.92|2235.92|0
1589530200000|2020-05-15 08:10:00|2236.04|2236.04|2240.35|2240.35|2240.35|2240.35|2235.96|2235.96|0
1589530500000|2020-05-15 08:15:00|2240.48|2240.48|2239.4|2239.4|2241.66|2241.66|2239.4|2239.4|0
1589530800000|2020-05-15 08:20:00|2239.51|2239.51|2234.35|2234.35|2239.53|2239.53|2234.04|2234.04|0
1589531100000|2020-05-15 08:25:00|2234.43|2234.43|2237.88|2237.88|2239.72|2239.72|2234.43|2234.43|0
1589531400000|2020-05-15 08:30:00|2237.97|2237.97|2238.39|2238.39|2239.21|2239.21|2237.61|2237.61|0
1589531700000|2020-05-15 08:35:00|2238.42|2238.42|2239.91|2239.91|2241.18|2241.18|2238.42|2238.42|0
1589532000000|2020-05-15 08:40:00|2239.87|2239.87|2240.87|2240.87|2242.04|2242.04|2239.5|2239.5|0
1589532300000|2020-05-15 08:45:00|2240.79|2240.79|2242.47|2242.47|2243.21|2243.21|2239.47|2239.47|0
1589532600000|2020-05-15 08:50:00|2242.6|2242.6|2245.58|2245.58|2245.58|2245.58|2242.6|2242.6|0
1589532900000|2020-05-15 08:55:00|2245.63|2245.63|2248.71|2248.71|2249.6|2249.6|2245.59|2245.59|0
1589533200000|2020-05-15 09:00:00|2248.76|2248.76|2252.31|2252.31|2253.01|2253.01|2248.76|2248.76|0
1589533500000|2020-05-15 09:05:00|2252.17|2252.17|2260.73|2260.73|2261.65|2261.65|2252.17|2252.17|0
1589533800000|2020-05-15 09:10:00|2260.7|2260.7|2260.62|2260.62|2261.41|2261.41|2260.58|2260.58|0
1589534100000|2020-05-15 09:15:00|2261.15|2261.15|2260.23|2260.23|2261.2|2261.2|2258.25|2258.25|0
1589534400000|2020-05-15 09:20:00|2260.18|2260.18|2258.37|2258.37|2260.4|2260.4|2257.42|2257.42|0
1589534700000|2020-05-15 09:25:00|2258.24|2258.24|2262.49|2262.49|2262.49|2262.49|2257.12|2257.12|0
1589535000000|2020-05-15 09:30:00|2262.61|2262.61|2262.18|2262.18|2263.01|2263.01|2261.66|2261.66|0
1589535300000|2020-05-15 09:35:00|2262.37|2262.37|2261.9|2261.9|2264.19|2264.19|2261.72|2261.72|0
1589535600000|2020-05-15 09:40:00|2261.84|2261.84|2258.81|2258.81|2261.84|2261.84|2258.32|2258.32|0
1589535900000|2020-05-15 09:45:00|2258.8|2258.8|2260.67|2260.67|2262.38|2262.38|2258.8|2258.8|0
1589536200000|2020-05-15 09:50:00|2260.84|2260.84|2261.14|2261.14|2262.33|2262.33|2260.12|2260.12|0
1589536500000|2020-05-15 09:55:00|2261.27|2261.27|2263.03|2263.03|2263.38|2263.38|2261.27|2261.27|0
1589536800000|2020-05-15 10:00:00|2263.12|2263.12|2261.86|2261.86|2263.28|2263.28|2261.28|2261.28|0
1589537100000|2020-05-15 10:05:00|2261.89|2261.89|2264.88|2264.88|2264.88|2264.88|2261.77|2261.77|0
1589537400000|2020-05-15 10:10:00|2265.05|2265.05|2266.38|2266.38|2266.38|2266.38|2265.05|2265.05|0
1589537700000|2020-05-15 10:15:00|2266.47|2266.47|2265.06|2265.06|2266.88|2266.88|2264.44|2264.44|0
1589538000000|2020-05-15 10:20:00|2265.23|2265.23|2264.89|2264.89|2265.84|2265.84|2263.26|2263.26|0
1589538300000|2020-05-15 10:25:00|2264.81|2264.81|2263.74|2263.74|2266.05|2266.05|2263.53|2263.53|0
1589538600000|2020-05-15 10:30:00|2263.61|2263.61|2258.25|2258.25|2263.61|2263.61|2258.16|2258.16|0
1589538900000|2020-05-15 10:35:00|2258.07|2258.07|2257.98|2257.98|2258.86|2258.86|2255.83|2255.83|0
1589539200000|2020-05-15 10:40:00|2257.93|2257.93|2259.18|2259.18|2259.18|2259.18|2255.76|2255.76|0
1589539500000|2020-05-15 10:45:00|2259.07|2259.07|2259.36|2259.36|2260.28|2260.28|2258.04|2258.04|0
1589539800000|2020-05-15 10:50:00|2259.31|2259.31|2259.93|2259.93|2260.19|2260.19|2257.94|2257.94|0
1589540100000|2020-05-15 10:55:00|2259.87|2259.87|2256.1|2256.1|2260.41|2260.41|2255.78|2255.78|0
1589540400000|2020-05-15 11:00:00|2255.77|2255.77|2252.97|2252.97|2255.98|2255.98|2252.45|2252.45|0
1589540700000|2020-05-15 11:05:00|2252.85|2252.85|2254.24|2254.24|2255.73|2255.73|2252.79|2252.79|0
1589541000000|2020-05-15 11:10:00|2254.13|2254.13|2257.87|2257.87|2257.87|2257.87|2254.03|2254.03|0
1589541300000|2020-05-15 11:15:00|2258.1|2258.1|2256.74|2256.74|2258.56|2258.56|2256.6|2256.6|0
1589541600000|2020-05-15 11:20:00|2256.52|2256.52|2257.61|2257.61|2257.61|2257.61|2254.9|2254.9|0
1589541900000|2020-05-15 11:25:00|2257.73|2257.73|2257.66|2257.66|2258.43|2258.43|2257.52|2257.52|0
1589542200000|2020-05-15 11:30:00|2257.42|2257.42|2255.81|2255.81|2258.45|2258.45|2255.81|2255.81|0
1589542500000|2020-05-15 11:35:00|2255.71|2255.71|2252.45|2252.45|2256.37|2256.37|2251.9|2251.9|0
1589542800000|2020-05-15 11:40:00|2252.36|2252.36|2252.53|2252.53|2253.01|2253.01|2251.28|2251.28|0
1589543100000|2020-05-15 11:45:00|2252.62|2252.62|2254.06|2254.06|2254.29|2254.29|2252.59|2252.59|0
1589543400000|2020-05-15 11:50:00|2253.99|2253.99|2254.57|2254.57|2256.47|2256.47|2253.66|2253.66|0
1589543700000|2020-05-15 11:55:00|2254.68|2254.68|2260.46|2260.46|2260.75|2260.75|2254.33|2254.33|0
1589544000000|2020-05-15 12:00:00|2260.33|2260.33|2258.58|2258.58|2260.33|2260.33|2258.52|2258.52|0
1589544300000|2020-05-15 12:05:00|2258.52|2258.52|2260.41|2260.41|2261.41|2261.41|2258.43|2258.43|0
1589544600000|2020-05-15 12:10:00|2260.8|2260.8|2260.75|2260.75|2261.64|2261.64|2260.04|2260.04|0
1589544900000|2020-05-15 12:15:00|2260.84|2260.84|2263.03|2263.03|2263.24|2263.24|2260.42|2260.42|0
1589545200000|2020-05-15 12:20:00|2262.97|2262.97|2262.16|2262.16|2263.39|2263.39|2262.16|2262.16|0
1589545500000|2020-05-15 12:25:00|2262.22|2262.22|2260.24|2260.24|2262.23|2262.23|2260.24|2260.24|0
1589545800000|2020-05-15 12:30:00|2260.12|2260.12|2256.96|2256.96|2260.12|2260.12|2256.96|2256.96|0
1589546100000|2020-05-15 12:35:00|2256.87|2256.87|2260.07|2260.07|2260.22|2260.22|2255.91|2255.91|0
1589546400000|2020-05-15 12:40:00|2259.72|2259.72|2261.02|2261.02|2261.79|2261.79|2259.58|2259.58|0
1589546700000|2020-05-15 12:45:00|2260.99|2260.99|2263.89|2263.89|2263.91|2263.91|2260.99|2260.99|0
1589547000000|2020-05-15 12:50:00|2264.16|2264.16|2266.19|2266.19|2266.23|2266.23|2264.15|2264.15|0
1589547300000|2020-05-15 12:55:00|2266.22|2266.22|2265.56|2265.56|2266.79|2266.79|2264.46|2264.46|0
1589547600000|2020-05-15 13:00:00|2265.66|2265.66|2263.34|2263.34|2265.86|2265.86|2263.34|2263.34|0
1589547900000|2020-05-15 13:05:00|2263.45|2263.45|2265.57|2265.57|2265.96|2265.96|2263.28|2263.28|0
1589548200000|2020-05-15 13:10:00|2265.52|2265.52|2265.25|2265.25|2265.54|2265.54|2264.32|2264.32|0
1589548500000|2020-05-15 13:15:00|2265.29|2265.29|2266.74|2266.74|2266.87|2266.87|2265.11|2265.11|0
1589548800000|2020-05-15 13:20:00|2266.77|2266.77|2268.83|2268.83|2268.83|2268.83|2266.67|2266.67|0
1589549100000|2020-05-15 13:25:00|2268.89|2268.89|2268.13|2268.13|2269.14|2269.14|2267.61|2267.61|0
1589549400000|2020-05-15 13:30:00|2268.39|2268.39|2266.87|2266.87|2273.28|2273.28|2266.87|2266.87|0
1589549700000|2020-05-15 13:35:00|2266.58|2266.58|2268.4|2268.4|2268.57|2268.57|2265.1|2265.1|0
1589550000000|2020-05-15 13:40:00|2268.54|2268.54|2265.86|2265.86|2269.15|2269.15|2265.69|2265.69|0
1589550300000|2020-05-15 13:45:00|2265.85|2265.85|2265.8|2265.8|2266.12|2266.12|2263.56|2263.56|0
1589550600000|2020-05-15 13:50:00|2265.83|2265.83|2265.51|2265.51|2267.53|2267.53|2262.48|2262.48|0
1589550900000|2020-05-15 13:55:00|2265.55|2265.55|2263.7|2263.7|2265.55|2265.55|2262.53|2262.53|0
1589551200000|2020-05-15 14:00:00|2263.43|2263.43|2260.95|2260.95|2263.9|2263.9|2260.8|2260.8|0
1589551500000|2020-05-15 14:05:00|2260.97|2260.97|2261.84|2261.84|2263.05|2263.05|2260.93|2260.93|0
1589551800000|2020-05-15 14:10:00|2261.78|2261.78|2263.78|2263.78|2264.55|2264.55|2261.78|2261.78|0
1589552100000|2020-05-15 14:15:00|2263.69|2263.69|2265.15|2265.15|2265.92|2265.92|2263.65|2263.65|0
1589552400000|2020-05-15 14:20:00|2265.2|2265.2|2263.6|2263.6|2266.27|2266.27|2263.6|2263.6|0
1589552700000|2020-05-15 14:25:00|2263.64|2263.64|2263.65|2263.65|2265.32|2265.32|2263.18|2263.18|0
1589553000000|2020-05-15 14:30:00|2263.46|2263.46|2264.95|2264.95|2265.35|2265.35|2263.17|2263.17|0
1589553300000|2020-05-15 14:35:00|2264.93|2264.93|2266.76|2266.76|2267.91|2267.91|2263.8|2263.8|0
1589553600000|2020-05-15 14:40:00|2266.81|2266.81|2267.14|2267.14|2267.74|2267.74|2266.45|2266.45|0
1589553900000|2020-05-15 14:45:00|2267.01|2267.01|2265.82|2265.82|2267.01|2267.01|2265.15|2265.15|0
1589554200000|2020-05-15 14:50:00|2265.73|2265.73|2261.4|2261.4|2265.73|2265.73|2261.16|2261.16|0
1589554500000|2020-05-15 14:55:00|2261.33|2261.33|2262.38|2262.38|2263.26|2263.26|2259.57|2259.57|0
1589554800000|2020-05-15 15:00:00|2262.51|2262.51|2258.19|2258.19|2262.51|2262.51|2258.19|2258.19|0
1589555100000|2020-05-15 15:05:00|2258.17|2258.17|2259.13|2259.13|2259.56|2259.56|2258.06|2258.06|0
1589555400000|2020-05-15 15:10:00|2259.08|2259.08|2255.23|2255.23|2259.23|2259.23|2254.78|2254.78|0
1589555700000|2020-05-15 15:15:00|2255.17|2255.17|2255.99|2255.99|2256.16|2256.16|2253.87|2253.87|0
1589556000000|2020-05-15 15:20:00|2256.05|2256.05|2256.28|2256.28|2258.63|2258.63|2254.54|2254.54|0
1589556300000|2020-05-15 15:25:00|2256.24|2256.24|2255.72|2255.72|2257.89|2257.89|2255.18|2255.18|0
1589786100000|2020-05-18 07:15:00|2306.76|2306.76|2308.9|2308.9|2309.92|2309.92|2306.6|2306.6|0
1589786400000|2020-05-18 07:20:00|2308.82|2308.82|2307.94|2307.94|2311.99|2311.99|2307.73|2307.73|0
1589786700000|2020-05-18 07:25:00|2308.61|2308.61|2313.47|2313.47|2315.48|2315.48|2308.52|2308.52|0
1589787000000|2020-05-18 07:30:00|2313.38|2313.38|2305.53|2305.53|2313.54|2313.54|2305.13|2305.13|0
1589787300000|2020-05-18 07:35:00|2305.27|2305.27|2303.85|2303.85|2305.55|2305.55|2301.65|2301.65|0
1589787600000|2020-05-18 07:40:00|2303.94|2303.94|2310.81|2310.81|2310.87|2310.87|2303.79|2303.79|0
1589787900000|2020-05-18 07:45:00|2311.05|2311.05|2310.71|2310.71|2312.82|2312.82|2310.59|2310.59|0
1589788200000|2020-05-18 07:50:00|2310.88|2310.88|2305.05|2305.05|2310.88|2310.88|2304.89|2304.89|0
1589788500000|2020-05-18 07:55:00|2305|2305|2312.17|2312.17|2312.17|2312.17|2304.87|2304.87|0
1589788800000|2020-05-18 08:00:00|2312.37|2312.37|2319.26|2319.26|2319.37|2319.37|2311.08|2311.08|0
1589789100000|2020-05-18 08:05:00|2319.2|2319.2|2323.59|2323.59|2324.6|2324.6|2319.2|2319.2|0
1589789400000|2020-05-18 08:10:00|2323.47|2323.47|2321.16|2321.16|2323.47|2323.47|2320.95|2320.95|0
1589789700000|2020-05-18 08:15:00|2321.39|2321.39|2325.58|2325.58|2326.32|2326.32|2321.2|2321.2|0
1589790000000|2020-05-18 08:20:00|2325.92|2325.92|2326.35|2326.35|2326.86|2326.86|2325.36|2325.36|0
1589790300000|2020-05-18 08:25:00|2326.31|2326.31|2328.12|2328.12|2328.42|2328.42|2325.63|2325.63|0
1589790600000|2020-05-18 08:30:00|2328.2|2328.2|2324.47|2324.47|2330|2330|2324.47|2324.47|0
1589790900000|2020-05-18 08:35:00|2324.65|2324.65|2324.53|2324.53|2325.17|2325.17|2323.52|2323.52|0
1589791200000|2020-05-18 08:40:00|2324.62|2324.62|2321.65|2321.65|2325.53|2325.53|2321.65|2321.65|0
1589791500000|2020-05-18 08:45:00|2321.82|2321.82|2317.29|2317.29|2321.82|2321.82|2317.29|2317.29|0
1589791800000|2020-05-18 08:50:00|2317.35|2317.35|2313.94|2313.94|2317.49|2317.49|2313.68|2313.68|0
1589792100000|2020-05-18 08:55:00|2314.03|2314.03|2313.48|2313.48|2315.36|2315.36|2313.48|2313.48|0
1589792400000|2020-05-18 09:00:00|2313.54|2313.54|2308.43|2308.43|2314.09|2314.09|2308.3|2308.3|0
1589792700000|2020-05-18 09:05:00|2308.55|2308.55|2307.03|2307.03|2309.41|2309.41|2306.86|2306.86|0
1589793000000|2020-05-18 09:10:00|2307.27|2307.27|2305.6|2305.6|2307.27|2307.27|2305.6|2305.6|0
1589793300000|2020-05-18 09:15:00|2305.65|2305.65|2302.48|2302.48|2305.65|2305.65|2302.27|2302.27|0
1589793600000|2020-05-18 09:20:00|2302.63|2302.63|2302.01|2302.01|2304.1|2304.1|2301.96|2301.96|0
1589793900000|2020-05-18 09:25:00|2302.15|2302.15|2300.71|2300.71|2303.34|2303.34|2300.71|2300.71|0
1589794200000|2020-05-18 09:30:00|2300.84|2300.84|2302.57|2302.57|2303.09|2303.09|2300.84|2300.84|0
1589794500000|2020-05-18 09:35:00|2302.36|2302.36|2302.03|2302.03|2302.36|2302.36|2300.39|2300.39|0
1589794800000|2020-05-18 09:40:00|2301.98|2301.98|2304.14|2304.14|2304.88|2304.88|2301.97|2301.97|0
1589795100000|2020-05-18 09:45:00|2304.26|2304.26|2304.68|2304.68|2304.99|2304.99|2304.23|2304.23|0
1589795400000|2020-05-18 09:50:00|2304.86|2304.86|2303|2303|2304.87|2304.87|2302.7|2302.7|0
1589795700000|2020-05-18 09:55:00|2302.93|2302.93|2298.49|2298.49|2302.93|2302.93|2298.49|2298.49|0
1589796000000|2020-05-18 10:00:00|2299.16|2299.16|2300.02|2300.02|2301.16|2301.16|2299.16|2299.16|0
1589796300000|2020-05-18 10:05:00|2299.97|2299.97|2300.06|2300.06|2300.35|2300.35|2299.43|2299.43|0
1589796600000|2020-05-18 10:10:00|2300.12|2300.12|2301.39|2301.39|2301.39|2301.39|2299.73|2299.73|0
1589796900000|2020-05-18 10:15:00|2301.3|2301.3|2304.42|2304.42|2305.76|2305.76|2301.06|2301.06|0
1589797200000|2020-05-18 10:20:00|2304.47|2304.47|2302.82|2302.82|2304.47|2304.47|2302.66|2302.66|0
1589797500000|2020-05-18 10:25:00|2302.71|2302.71|2303.72|2303.72|2303.72|2303.72|2302.62|2302.62|0
1589797800000|2020-05-18 10:30:00|2303.62|2303.62|2303.33|2303.33|2303.9|2303.9|2302.54|2302.54|0
1589798100000|2020-05-18 10:35:00|2303.36|2303.36|2303.68|2303.68|2303.68|2303.68|2302.83|2302.83|0
1589798400000|2020-05-18 10:40:00|2303.8|2303.8|2301.61|2301.61|2304.83|2304.83|2301.61|2301.61|0
1589798700000|2020-05-18 10:45:00|2301.28|2301.28|2302.13|2302.13|2302.13|2302.13|2300.6|2300.6|0
1589799000000|2020-05-18 10:50:00|2302.31|2302.31|2303.28|2303.28|2303.71|2303.71|2302.1|2302.1|0
1589799300000|2020-05-18 10:55:00|2303.35|2303.35|2303.88|2303.88|2303.88|2303.88|2302.5|2302.5|0
1589799600000|2020-05-18 11:00:00|2304.02|2304.02|2301.09|2301.09|2304.87|2304.87|2300.74|2300.74|0
1589799900000|2020-05-18 11:05:00|2300.97|2300.97|2299.66|2299.66|2300.97|2300.97|2299.09|2299.09|0
1589800200000|2020-05-18 11:10:00|2299.75|2299.75|2300.44|2300.44|2301.22|2301.22|2299.42|2299.42|0
1589800500000|2020-05-18 11:15:00|2300.39|2300.39|2299.67|2299.67|2301.02|2301.02|2298.93|2298.93|0
1589800800000|2020-05-18 11:20:00|2299.41|2299.41|2297.42|2297.42|2299.41|2299.41|2297.42|2297.42|0
1589801100000|2020-05-18 11:25:00|2297.3|2297.3|2296.37|2296.37|2297.88|2297.88|2296.04|2296.04|0
1589801400000|2020-05-18 11:30:00|2296.55|2296.55|2293.87|2293.87|2297.96|2297.96|2293.76|2293.76|0
1589801700000|2020-05-18 11:35:00|2293.98|2293.98|2293.02|2293.02|2294.11|2294.11|2292.83|2292.83|0
1589802000000|2020-05-18 11:40:00|2292.87|2292.87|2293.52|2293.52|2294.77|2294.77|2292.6|2292.6|0
1589802300000|2020-05-18 11:45:00|2293.69|2293.69|2296.92|2296.92|2296.92|2296.92|2293.69|2293.69|0
1589802600000|2020-05-18 11:50:00|2296.94|2296.94|2298.59|2298.59|2299.34|2299.34|2296.41|2296.41|0
1589802900000|2020-05-18 11:55:00|2298.45|2298.45|2294.27|2294.27|2298.45|2298.45|2292.89|2292.89|0
1589803200000|2020-05-18 12:00:00|2294.25|2294.25|2297.19|2297.19|2297.34|2297.34|2294.25|2294.25|0
1589803500000|2020-05-18 12:05:00|2297.13|2297.13|2298.32|2298.32|2298.77|2298.77|2297.13|2297.13|0
1589803800000|2020-05-18 12:10:00|2298.35|2298.35|2299.24|2299.24|2299.41|2299.41|2298.22|2298.22|0
1589804100000|2020-05-18 12:15:00|2299.33|2299.33|2299.38|2299.38|2299.38|2299.38|2298.12|2298.12|0
1589804400000|2020-05-18 12:20:00|2299.26|2299.26|2300.91|2300.91|2301|2301|2298.38|2298.38|0
1589804700000|2020-05-18 12:25:00|2300.97|2300.97|2299.63|2299.63|2301.37|2301.37|2299.51|2299.51|0
1589805000000|2020-05-18 12:30:00|2299.67|2299.67|2301.56|2301.56|2301.82|2301.82|2299.29|2299.29|0
1589805300000|2020-05-18 12:35:00|2301.65|2301.65|2303.23|2303.23|2304.12|2304.12|2301.65|2301.65|0
1589805600000|2020-05-18 12:40:00|2303.08|2303.08|2305.46|2305.46|2306.15|2306.15|2302.95|2302.95|0
1589805900000|2020-05-18 12:45:00|2305.3|2305.3|2305.99|2305.99|2306.7|2306.7|2304.63|2304.63|0
1589806200000|2020-05-18 12:50:00|2305.97|2305.97|2309.71|2309.71|2310.25|2310.25|2305.97|2305.97|0
1589806500000|2020-05-18 12:55:00|2309.57|2309.57|2311.7|2311.7|2311.7|2311.7|2308.55|2308.55|0
1589806800000|2020-05-18 13:00:00|2311.81|2311.81|2307.97|2307.97|2312.41|2312.41|2307.92|2307.92|0
1589807100000|2020-05-18 13:05:00|2308.03|2308.03|2306.91|2306.91|2308.55|2308.55|2306.91|2306.91|0
1589807400000|2020-05-18 13:10:00|2306.88|2306.88|2308.23|2308.23|2308.23|2308.23|2306.38|2306.38|0
1589807700000|2020-05-18 13:15:00|2308.24|2308.24|2310.49|2310.49|2311.28|2311.28|2308.24|2308.24|0
1589808000000|2020-05-18 13:20:00|2310.48|2310.48|2309.4|2309.4|2311.24|2311.24|2308.71|2308.71|0
1589808300000|2020-05-18 13:25:00|2309.54|2309.54|2310.14|2310.14|2310.14|2310.14|2308.97|2308.97|0
1589808600000|2020-05-18 13:30:00|2310.22|2310.22|2310.96|2310.96|2312.43|2312.43|2310.22|2310.22|0
1589808900000|2020-05-18 13:35:00|2310.87|2310.87|2316.92|2316.92|2317.05|2317.05|2310.2|2310.2|0
1589809200000|2020-05-18 13:40:00|2316.96|2316.96|2314.37|2314.37|2318.6|2318.6|2314.14|2314.14|0
1589809500000|2020-05-18 13:45:00|2314.28|2314.28|2313.68|2313.68|2316.86|2316.86|2313.55|2313.55|0
1589809800000|2020-05-18 13:50:00|2313.65|2313.65|2312.64|2312.64|2314.32|2314.32|2312.33|2312.33|0
1589810100000|2020-05-18 13:55:00|2312.58|2312.58|2312.45|2312.45|2314.29|2314.29|2312.28|2312.28|0
1589810400000|2020-05-18 14:00:00|2312.51|2312.51|2315.2|2315.2|2316.25|2316.25|2311.66|2311.66|0
1589810700000|2020-05-18 14:05:00|2315.14|2315.14|2318.77|2318.77|2318.77|2318.77|2315.14|2315.14|0
1589811000000|2020-05-18 14:10:00|2318.83|2318.83|2317.85|2317.85|2319.86|2319.86|2317.55|2317.55|0
1589811300000|2020-05-18 14:15:00|2317.67|2317.67|2317.83|2317.83|2319.91|2319.91|2317.62|2317.62|0
1589811600000|2020-05-18 14:20:00|2317.78|2317.78|2318.01|2318.01|2318.77|2318.77|2317.39|2317.39|0
1589811900000|2020-05-18 14:25:00|2317.97|2317.97|2316.2|2316.2|2319.34|2319.34|2316.2|2316.2|0
1589812200000|2020-05-18 14:30:00|2316.13|2316.13|2318.22|2318.22|2318.36|2318.36|2316.13|2316.13|0
1589812500000|2020-05-18 14:35:00|2318.13|2318.13|2319.44|2319.44|2320.38|2320.38|2317.54|2317.54|0
1589812800000|2020-05-18 14:40:00|2319.47|2319.47|2322.33|2322.33|2322.82|2322.82|2319.07|2319.07|0
1589813100000|2020-05-18 14:45:00|2322.2|2322.2|2322.59|2322.59|2322.79|2322.79|2320.57|2320.57|0
1589813400000|2020-05-18 14:50:00|2322.55|2322.55|2325.84|2325.84|2326.01|2326.01|2322.43|2322.43|0
1589813700000|2020-05-18 14:55:00|2325.57|2325.57|2324.86|2324.86|2325.97|2325.97|2322.13|2322.13|0
1589814000000|2020-05-18 15:00:00|2325.04|2325.04|2325.85|2325.85|2325.85|2325.85|2324.86|2324.86|0
1589814300000|2020-05-18 15:05:00|2326.03|2326.03|2327.83|2327.83|2327.92|2327.92|2325.67|2325.67|0
1589814600000|2020-05-18 15:10:00|2327.85|2327.85|2333.08|2333.08|2333.08|2333.08|2327.74|2327.74|0
1589814900000|2020-05-18 15:15:00|2333.2|2333.2|2336.16|2336.16|2337.13|2337.13|2333.2|2333.2|0
1589815200000|2020-05-18 15:20:00|2336.02|2336.02|2338.85|2338.85|2340.29|2340.29|2335.67|2335.67|0
1589815500000|2020-05-18 15:25:00|2338.79|2338.79|2338.45|2338.45|2341.04|2341.04|2335.46|2335.46|0
1589872500000|2020-05-19 07:15:00|2361.25|2361.25|2368.71|2368.71|2370.55|2370.55|2361.25|2361.25|0
1589872800000|2020-05-19 07:20:00|2368.79|2368.79|2365.29|2365.29|2368.91|2368.91|2364.49|2364.49|0
1589873100000|2020-05-19 07:25:00|2365.58|2365.58|2360.84|2360.84|2365.98|2365.98|2360.68|2360.68|0
1589873400000|2020-05-19 07:30:00|2360.99|2360.99|2356.59|2356.59|2361.13|2361.13|2355.71|2355.71|0
1589873700000|2020-05-19 07:35:00|2356.14|2356.14|2360.09|2360.09|2360.09|2360.09|2354.59|2354.59|0
1589874000000|2020-05-19 07:40:00|2360.89|2360.89|2366.02|2366.02|2366.02|2366.02|2357.89|2357.89|0
1589874300000|2020-05-19 07:45:00|2366.09|2366.09|2367.28|2367.28|2368.25|2368.25|2365.71|2365.71|0
1589874600000|2020-05-19 07:50:00|2367.55|2367.55|2364.65|2364.65|2369.12|2369.12|2363.06|2363.06|0
1589874900000|2020-05-19 07:55:00|2364.51|2364.51|2366.48|2366.48|2368.01|2368.01|2364.51|2364.51|0
1589875200000|2020-05-19 08:00:00|2366.57|2366.57|2363.32|2363.32|2368.77|2368.77|2363.32|2363.32|0
1589875500000|2020-05-19 08:05:00|2363.25|2363.25|2361.09|2361.09|2364.29|2364.29|2359.91|2359.91|0
1589875800000|2020-05-19 08:10:00|2361.06|2361.06|2362.81|2362.81|2362.94|2362.94|2359.81|2359.81|0
1589876100000|2020-05-19 08:15:00|2362.71|2362.71|2366.63|2366.63|2366.63|2366.63|2362.71|2362.71|0
1589876400000|2020-05-19 08:20:00|2367|2367|2361.27|2361.27|2369.88|2369.88|2361.12|2361.12|0
1589876700000|2020-05-19 08:25:00|2361.08|2361.08|2359.05|2359.05|2361.08|2361.08|2358.18|2358.18|0
1589877000000|2020-05-19 08:30:00|2358.96|2358.96|2360.07|2360.07|2361.49|2361.49|2358.16|2358.16|0
1589877300000|2020-05-19 08:35:00|2359.98|2359.98|2365.09|2365.09|2365.09|2365.09|2359.08|2359.08|0
1589877600000|2020-05-19 08:40:00|2364.98|2364.98|2372.7|2372.7|2373.86|2373.86|2364.98|2364.98|0
1589877900000|2020-05-19 08:45:00|2372.79|2372.79|2378.35|2378.35|2378.35|2378.35|2371.02|2371.02|0
1589878200000|2020-05-19 08:50:00|2378.29|2378.29|2375.29|2375.29|2378.55|2378.55|2374.46|2374.46|0
1589878500000|2020-05-19 08:55:00|2375.12|2375.12|2374.73|2374.73|2375.12|2375.12|2372.89|2372.89|0
1589878800000|2020-05-19 09:00:00|2374.99|2374.99|2379.68|2379.68|2380.1|2380.1|2374.99|2374.99|0
1589879100000|2020-05-19 09:05:00|2379.59|2379.59|2385.17|2385.17|2385.32|2385.32|2377.7|2377.7|0
1589879400000|2020-05-19 09:10:00|2384.9|2384.9|2383.46|2383.46|2385.96|2385.96|2383.34|2383.34|0
1589879700000|2020-05-19 09:15:00|2383.63|2383.63|2385.89|2385.89|2385.89|2385.89|2383.1|2383.1|0
1589880000000|2020-05-19 09:20:00|2385.98|2385.98|2385.27|2385.27|2386.14|2386.14|2383.77|2383.77|0
1589880300000|2020-05-19 09:25:00|2385|2385|2385.52|2385.52|2385.52|2385.52|2384.09|2384.09|0
1589880600000|2020-05-19 09:30:00|2385.8|2385.8|2388.96|2388.96|2389.09|2389.09|2384.17|2384.17|0
1589880900000|2020-05-19 09:35:00|2389.11|2389.11|2392.08|2392.08|2392.15|2392.15|2388.7|2388.7|0
1589881200000|2020-05-19 09:40:00|2392.2|2392.2|2397.48|2397.48|2397.86|2397.86|2392.2|2392.2|0
1589881500000|2020-05-19 09:45:00|2397.69|2397.69|2395.95|2395.95|2397.95|2397.95|2395.41|2395.41|0
1589881800000|2020-05-19 09:50:00|2395.94|2395.94|2395.81|2395.81|2396.06|2396.06|2394.78|2394.78|0
1589882100000|2020-05-19 09:55:00|2395.9|2395.9|2399.86|2399.86|2400.8|2400.8|2395.12|2395.12|0
1589882400000|2020-05-19 10:00:00|2399.8|2399.8|2396.88|2396.88|2400.46|2400.46|2396.88|2396.88|0
1589882700000|2020-05-19 10:05:00|2396.8|2396.8|2392.18|2392.18|2396.99|2396.99|2392.14|2392.14|0
1589883000000|2020-05-19 10:10:00|2392.06|2392.06|2389.85|2389.85|2392.06|2392.06|2389.53|2389.53|0
1589883300000|2020-05-19 10:15:00|2390.02|2390.02|2389.92|2389.92|2392.06|2392.06|2389.17|2389.17|0
1589883600000|2020-05-19 10:20:00|2390.01|2390.01|2390.47|2390.47|2391.04|2391.04|2389.48|2389.48|0
1589883900000|2020-05-19 10:25:00|2390.35|2390.35|2389.12|2389.12|2391.18|2391.18|2389.12|2389.12|0
1589884200000|2020-05-19 10:30:00|2389.15|2389.15|2384.42|2384.42|2389.15|2389.15|2383.96|2383.96|0
1589884500000|2020-05-19 10:35:00|2383.98|2383.98|2378.44|2378.44|2383.98|2383.98|2378.15|2378.15|0
1589884800000|2020-05-19 10:40:00|2378.33|2378.33|2376.46|2376.46|2378.53|2378.53|2376.46|2376.46|0
1589885100000|2020-05-19 10:45:00|2376.4|2376.4|2383.7|2383.7|2383.77|2383.77|2375.85|2375.85|0
1589885400000|2020-05-19 10:50:00|2383.93|2383.93|2383.1|2383.1|2384.83|2384.83|2381.36|2381.36|0
1589885700000|2020-05-19 10:55:00|2383.01|2383.01|2382.42|2382.42|2383.01|2383.01|2381.43|2381.43|0
1589886000000|2020-05-19 11:00:00|2382.71|2382.71|2382.55|2382.55|2382.71|2382.71|2379.77|2379.77|0
1589886300000|2020-05-19 11:05:00|2382.38|2382.38|2384.94|2384.94|2385.07|2385.07|2381.6|2381.6|0
1589886600000|2020-05-19 11:10:00|2384.68|2384.68|2384.58|2384.58|2387.06|2387.06|2384.38|2384.38|0
1589886900000|2020-05-19 11:15:00|2384.61|2384.61|2386.7|2386.7|2387.03|2387.03|2384.39|2384.39|0
1589887200000|2020-05-19 11:20:00|2386.43|2386.43|2390.72|2390.72|2390.72|2390.72|2385.88|2385.88|0
1589887500000|2020-05-19 11:25:00|2390.83|2390.83|2389.12|2389.12|2391.34|2391.34|2388.79|2388.79|0
1589887800000|2020-05-19 11:30:00|2388.95|2388.95|2385.03|2385.03|2388.95|2388.95|2385.03|2385.03|0
1589888100000|2020-05-19 11:35:00|2384.96|2384.96|2382.78|2382.78|2385.03|2385.03|2382.68|2382.68|0
1589888400000|2020-05-19 11:40:00|2382.51|2382.51|2385.17|2385.17|2385.17|2385.17|2381.99|2381.99|0
1589888700000|2020-05-19 11:45:00|2385.11|2385.11|2386.92|2386.92|2387.23|2387.23|2383.86|2383.86|0
1589889000000|2020-05-19 11:50:00|2386.83|2386.83|2385.79|2385.79|2387.1|2387.1|2385.63|2385.63|0
1589889300000|2020-05-19 11:55:00|2385.92|2385.92|2384.05|2384.05|2386.34|2386.34|2383.25|2383.25|0
1589889600000|2020-05-19 12:00:00|2384.31|2384.31|2384.65|2384.65|2385.53|2385.53|2383.71|2383.71|0
1589889900000|2020-05-19 12:05:00|2384.62|2384.62|2383.31|2383.31|2385.31|2385.31|2382.96|2382.96|0
1589890200000|2020-05-19 12:10:00|2383.58|2383.58|2382.05|2382.05|2383.58|2383.58|2381.28|2381.28|0
1589890500000|2020-05-19 12:15:00|2381.98|2381.98|2377.79|2377.79|2382.12|2382.12|2377.14|2377.14|0
1589890800000|2020-05-19 12:20:00|2377.7|2377.7|2377.48|2377.48|2377.7|2377.7|2376.58|2376.58|0
1589891100000|2020-05-19 12:25:00|2377.71|2377.71|2378.47|2378.47|2378.47|2378.47|2377.21|2377.21|0
1589891400000|2020-05-19 12:30:00|2378.58|2378.58|2380.47|2380.47|2380.56|2380.56|2378.58|2378.58|0
1589891700000|2020-05-19 12:35:00|2380.03|2380.03|2379.59|2379.59|2380.75|2380.75|2379.48|2379.48|0
1589892000000|2020-05-19 12:40:00|2379.86|2379.86|2382.07|2382.07|2382.07|2382.07|2378.88|2378.88|0
1589892300000|2020-05-19 12:45:00|2382.16|2382.16|2381.66|2381.66|2383.65|2383.65|2381.66|2381.66|0
1589892600000|2020-05-19 12:50:00|2381.52|2381.52|2379.01|2379.01|2381.61|2381.61|2378.96|2378.96|0
1589892900000|2020-05-19 12:55:00|2378.74|2378.74|2377.58|2377.58|2379.13|2379.13|2377.45|2377.45|0
1589893200000|2020-05-19 13:00:00|2377.69|2377.69|2377.53|2377.53|2379.06|2379.06|2377.12|2377.12|0
1589893500000|2020-05-19 13:05:00|2377.55|2377.55|2379.98|2379.98|2380.32|2380.32|2376.25|2376.25|0
1589893800000|2020-05-19 13:10:00|2379.72|2379.72|2377.17|2377.17|2379.72|2379.72|2377.17|2377.17|0
1589894100000|2020-05-19 13:15:00|2377.44|2377.44|2377.4|2377.4|2378.37|2378.37|2376.9|2376.9|0
1589894400000|2020-05-19 13:20:00|2377.45|2377.45|2377.56|2377.56|2378.2|2378.2|2375.96|2375.96|0
1589894700000|2020-05-19 13:25:00|2377.31|2377.31|2375.52|2375.52|2378.85|2378.85|2375.52|2375.52|0
1589895000000|2020-05-19 13:30:00|2375.46|2375.46|2366.62|2366.62|2375.55|2375.55|2366.53|2366.53|0
1589895300000|2020-05-19 13:35:00|2366.47|2366.47|2360.24|2360.24|2366.47|2366.47|2359.47|2359.47|0
1589895600000|2020-05-19 13:40:00|2360.37|2360.37|2362.57|2362.57|2362.57|2362.57|2359.41|2359.41|0
1589895900000|2020-05-19 13:45:00|2362.45|2362.45|2359.61|2359.61|2362.71|2362.71|2358.32|2358.32|0
1589896200000|2020-05-19 13:50:00|2359.5|2359.5|2362.26|2362.26|2362.26|2362.26|2358.73|2358.73|0
1589896500000|2020-05-19 13:55:00|2362.49|2362.49|2371.22|2371.22|2371.87|2371.87|2362.32|2362.32|0
1589896800000|2020-05-19 14:00:00|2370.83|2370.83|2370.19|2370.19|2370.83|2370.83|2368.08|2368.08|0
1589897100000|2020-05-19 14:05:00|2370.04|2370.04|2372.66|2372.66|2373.83|2373.83|2369.56|2369.56|0
1589897400000|2020-05-19 14:10:00|2372.77|2372.77|2369.51|2369.51|2373.26|2373.26|2369.33|2369.33|0
1589897700000|2020-05-19 14:15:00|2369.4|2369.4|2362.35|2362.35|2369.4|2369.4|2362|2362|0
1589898000000|2020-05-19 14:20:00|2362.24|2362.24|2363.45|2363.45|2364.14|2364.14|2361.78|2361.78|0
1589898300000|2020-05-19 14:25:00|2363.37|2363.37|2363.32|2363.32|2364.85|2364.85|2361.57|2361.57|0
1589898600000|2020-05-19 14:30:00|2363.42|2363.42|2361.53|2361.53|2365.63|2365.63|2361.51|2361.51|0
1589898900000|2020-05-19 14:35:00|2361.8|2361.8|2360.05|2360.05|2362.54|2362.54|2358.61|2358.61|0
1589899200000|2020-05-19 14:40:00|2359.99|2359.99|2360.14|2360.14|2360.55|2360.55|2358.75|2358.75|0
1589899500000|2020-05-19 14:45:00|2360.07|2360.07|2364.1|2364.1|2364.1|2364.1|2359.81|2359.81|0
1589899800000|2020-05-19 14:50:00|2364.5|2364.5|2366.37|2366.37|2366.69|2366.69|2364.5|2364.5|0
1589900100000|2020-05-19 14:55:00|2366.45|2366.45|2365.7|2365.7|2367.19|2367.19|2364.75|2364.75|0
1589900400000|2020-05-19 15:00:00|2365.68|2365.68|2366.84|2366.84|2368.09|2368.09|2365.23|2365.23|0
1589900700000|2020-05-19 15:05:00|2367.07|2367.07|2369.51|2369.51|2370.01|2370.01|2366.31|2366.31|0
1589901000000|2020-05-19 15:10:00|2369.34|2369.34|2367.42|2367.42|2369.73|2369.73|2366.96|2366.96|0
1589901300000|2020-05-19 15:15:00|2367.38|2367.38|2366.81|2366.81|2368.66|2368.66|2365.12|2365.12|0
1589901600000|2020-05-19 15:20:00|2366.84|2366.84|2368.94|2368.94|2368.95|2368.95|2365.76|2365.76|0
1589901900000|2020-05-19 15:25:00|2368.82|2368.82|2366.82|2366.82|2369.89|2369.89|2363.81|2363.81|0
1589958900000|2020-05-20 07:15:00|2353.77|2353.77|2345.26|2345.26|2353.77|2353.77|2344.03|2344.03|0
1589959200000|2020-05-20 07:20:00|2345.05|2345.05|2347.19|2347.19|2348.4|2348.4|2344.46|2344.46|0
1589959500000|2020-05-20 07:25:00|2346.93|2346.93|2354.25|2354.25|2355.28|2355.28|2345.35|2345.35|0
1589959800000|2020-05-20 07:30:00|2354.16|2354.16|2351.51|2351.51|2354.16|2354.16|2350.66|2350.66|0
1589960100000|2020-05-20 07:35:00|2352.06|2352.06|2348.78|2348.78|2352.29|2352.29|2346.02|2346.02|0
1589960400000|2020-05-20 07:40:00|2348.66|2348.66|2350.19|2350.19|2350.21|2350.21|2347.83|2347.83|0
1589960700000|2020-05-20 07:45:00|2350.31|2350.31|2354.83|2354.83|2354.83|2354.83|2349.31|2349.31|0
1589961000000|2020-05-20 07:50:00|2354.92|2354.92|2349.52|2349.52|2356.87|2356.87|2349.52|2349.52|0
1589961300000|2020-05-20 07:55:00|2349.28|2349.28|2342.22|2342.22|2349.28|2349.28|2341.95|2341.95|0
1589961600000|2020-05-20 08:00:00|2342.32|2342.32|2342.94|2342.94|2343.92|2343.92|2342.1|2342.1|0
1589961900000|2020-05-20 08:05:00|2343.06|2343.06|2344.11|2344.11|2344.8|2344.8|2342.04|2342.04|0
1589962200000|2020-05-20 08:10:00|2343.98|2343.98|2339.47|2339.47|2343.98|2343.98|2339.22|2339.22|0
1589962500000|2020-05-20 08:15:00|2339.64|2339.64|2352.78|2352.78|2353.1|2353.1|2339.64|2339.64|0
1589962800000|2020-05-20 08:20:00|2352.65|2352.65|2350.37|2350.37|2354.7|2354.7|2350.16|2350.16|0
1589963100000|2020-05-20 08:25:00|2350.31|2350.31|2347.22|2347.22|2350.42|2350.42|2346.78|2346.78|0
1589963400000|2020-05-20 08:30:00|2347.13|2347.13|2343.01|2343.01|2347.17|2347.17|2343.01|2343.01|0
1589963700000|2020-05-20 08:35:00|2343.06|2343.06|2343.27|2343.27|2345.75|2345.75|2342.37|2342.37|0
1589964000000|2020-05-20 08:40:00|2343.67|2343.67|2340.81|2340.81|2343.91|2343.91|2340.24|2340.24|0
1589964300000|2020-05-20 08:45:00|2340.57|2340.57|2342.53|2342.53|2343.46|2343.46|2339.81|2339.81|0
1589964600000|2020-05-20 08:50:00|2342.26|2342.26|2342.4|2342.4|2343.62|2343.62|2341.84|2341.84|0
1589964900000|2020-05-20 08:55:00|2342.51|2342.51|2340.63|2340.63|2343.72|2343.72|2340.57|2340.57|0
1589965200000|2020-05-20 09:00:00|2340.54|2340.54|2336.07|2336.07|2340.71|2340.71|2336.07|2336.07|0
1589965500000|2020-05-20 09:05:00|2336.14|2336.14|2337.66|2337.66|2337.66|2337.66|2333.7|2333.7|0
1589965800000|2020-05-20 09:10:00|2337.74|2337.74|2336.65|2336.65|2339.2|2339.2|2336.47|2336.47|0
1589966100000|2020-05-20 09:15:00|2336.79|2336.79|2337.86|2337.86|2338.07|2338.07|2336.79|2336.79|0
1589966400000|2020-05-20 09:20:00|2337.59|2337.59|2336.75|2336.75|2337.59|2337.59|2335.98|2335.98|0
1589966700000|2020-05-20 09:25:00|2336.98|2336.98|2333.92|2333.92|2337.06|2337.06|2333.65|2333.65|0
1589967000000|2020-05-20 09:30:00|2333.65|2333.65|2328.9|2328.9|2333.65|2333.65|2328.9|2328.9|0
1589967300000|2020-05-20 09:35:00|2327.89|2327.89|2326.03|2326.03|2327.89|2327.89|2326|2326|0
1589967600000|2020-05-20 09:40:00|2326.09|2326.09|2327.48|2327.48|2327.48|2327.48|2325.58|2325.58|0
1589967900000|2020-05-20 09:45:00|2327.7|2327.7|2325.1|2325.1|2327.7|2327.7|2325.1|2325.1|0
1589968200000|2020-05-20 09:50:00|2325.11|2325.11|2324.93|2324.93|2326.17|2326.17|2324.77|2324.77|0
1589968500000|2020-05-20 09:55:00|2325.2|2325.2|2329.21|2329.21|2330.2|2330.2|2324.72|2324.72|0
1589968800000|2020-05-20 10:00:00|2329.1|2329.1|2327.24|2327.24|2329.16|2329.16|2325.76|2325.76|0
1589969100000|2020-05-20 10:05:00|2327.28|2327.28|2328.87|2328.87|2329.12|2329.12|2327.28|2327.28|0
1589969400000|2020-05-20 10:10:00|2328.9|2328.9|2323.97|2323.97|2328.9|2328.9|2323.93|2323.93|0
1589969700000|2020-05-20 10:15:00|2323.91|2323.91|2323.16|2323.16|2324.41|2324.41|2323.16|2323.16|0
1589970000000|2020-05-20 10:20:00|2322.76|2322.76|2322.19|2322.19|2323.92|2323.92|2322.19|2322.19|0
1589970300000|2020-05-20 10:25:00|2322.3|2322.3|2321.64|2321.64|2322.9|2322.9|2321.13|2321.13|0
1589970600000|2020-05-20 10:30:00|2321.58|2321.58|2321.8|2321.8|2322.01|2322.01|2320.79|2320.79|0
1589970900000|2020-05-20 10:35:00|2321.75|2321.75|2323.47|2323.47|2323.58|2323.58|2321.75|2321.75|0
1589971200000|2020-05-20 10:40:00|2323.56|2323.56|2323.12|2323.12|2324.95|2324.95|2322.63|2322.63|0
1589971500000|2020-05-20 10:45:00|2322.45|2322.45|2321.65|2321.65|2322.69|2322.69|2321.14|2321.14|0
1589971800000|2020-05-20 10:50:00|2321.68|2321.68|2320.81|2320.81|2322.05|2322.05|2320.05|2320.05|0
1589972100000|2020-05-20 10:55:00|2320.75|2320.75|2317.46|2317.46|2320.81|2320.81|2317.29|2317.29|0
1589972400000|2020-05-20 11:00:00|2317.71|2317.71|2316.59|2316.59|2318.36|2318.36|2314.67|2314.67|0
1589972700000|2020-05-20 11:05:00|2316.27|2316.27|2318.46|2318.46|2319.98|2319.98|2316.07|2316.07|0
1589973000000|2020-05-20 11:10:00|2318.3|2318.3|2319.43|2319.43|2319.66|2319.66|2317.62|2317.62|0
1589973300000|2020-05-20 11:15:00|2319.7|2319.7|2317.68|2317.68|2319.89|2319.89|2317.68|2317.68|0
1589973600000|2020-05-20 11:20:00|2317.73|2317.73|2318.33|2318.33|2318.46|2318.46|2317.4|2317.4|0
1589973900000|2020-05-20 11:25:00|2318.2|2318.2|2319.52|2319.52|2319.52|2319.52|2317.96|2317.96|0
1589974200000|2020-05-20 11:30:00|2319.61|2319.61|2321.91|2321.91|2322.55|2322.55|2319.61|2319.61|0
1589974500000|2020-05-20 11:35:00|2321.78|2321.78|2322.78|2322.78|2322.8|2322.8|2321.02|2321.02|0
1589974800000|2020-05-20 11:40:00|2322.87|2322.87|2323.94|2323.94|2323.94|2323.94|2322.33|2322.33|0
1589975100000|2020-05-20 11:45:00|2323.75|2323.75|2322.18|2322.18|2323.77|2323.77|2321.99|2321.99|0
1589975400000|2020-05-20 11:50:00|2322.09|2322.09|2320.45|2320.45|2322.09|2322.09|2319.92|2319.92|0
1589975700000|2020-05-20 11:55:00|2320.58|2320.58|2321.89|2321.89|2321.89|2321.89|2319.44|2319.44|0
1589976000000|2020-05-20 12:00:00|2321.95|2321.95|2322.4|2322.4|2323.15|2323.15|2321.95|2321.95|0
1589976300000|2020-05-20 12:05:00|2322.53|2322.53|2323.77|2323.77|2323.77|2323.77|2322.53|2322.53|0
1589976600000|2020-05-20 12:10:00|2323.68|2323.68|2323.86|2323.86|2324.69|2324.69|2323.37|2323.37|0
1589976900000|2020-05-20 12:15:00|2323.98|2323.98|2325.02|2325.02|2325.92|2325.92|2323.98|2323.98|0
1589977200000|2020-05-20 12:20:00|2325.28|2325.28|2321.19|2321.19|2325.4|2325.4|2321.19|2321.19|0
1589977500000|2020-05-20 12:25:00|2321.14|2321.14|2320.83|2320.83|2321.79|2321.79|2320.83|2320.83|0
1589977800000|2020-05-20 12:30:00|2320.92|2320.92|2322.26|2322.26|2323.2|2323.2|2320.87|2320.87|0
1589978100000|2020-05-20 12:35:00|2322.2|2322.2|2320.63|2320.63|2322.2|2322.2|2320.02|2320.02|0
1589978400000|2020-05-20 12:40:00|2320.88|2320.88|2322.09|2322.09|2322.18|2322.18|2320.72|2320.72|0
1589978700000|2020-05-20 12:45:00|2322.07|2322.07|2322.56|2322.56|2322.65|2322.65|2320.61|2320.61|0
1589979000000|2020-05-20 12:50:00|2322.65|2322.65|2321.04|2321.04|2322.65|2322.65|2320.5|2320.5|0
1589979300000|2020-05-20 12:55:00|2321.09|2321.09|2325.93|2325.93|2326.93|2326.93|2321.09|2321.09|0
1589979600000|2020-05-20 13:00:00|2325.89|2325.89|2324.52|2324.52|2327.1|2327.1|2324.52|2324.52|0
1589979900000|2020-05-20 13:05:00|2324.48|2324.48|2324.29|2324.29|2325.55|2325.55|2323.72|2323.72|0
1589980200000|2020-05-20 13:10:00|2324.4|2324.4|2326.13|2326.13|2326.53|2326.53|2324.4|2324.4|0
1589980500000|2020-05-20 13:15:00|2326.41|2326.41|2324.86|2324.86|2326.49|2326.49|2324.72|2324.72|0
1589980800000|2020-05-20 13:20:00|2324.71|2324.71|2322.39|2322.39|2324.71|2324.71|2322.15|2322.15|0
1589981100000|2020-05-20 13:25:00|2322.43|2322.43|2322.62|2322.62|2322.62|2322.62|2321.5|2321.5|0
1589981400000|2020-05-20 13:30:00|2322.75|2322.75|2323.5|2323.5|2323.85|2323.85|2320.91|2320.91|0
1589981700000|2020-05-20 13:35:00|2323.58|2323.58|2326.39|2326.39|2326.39|2326.39|2322.63|2322.63|0
1589982000000|2020-05-20 13:40:00|2326.47|2326.47|2322.08|2322.08|2326.87|2326.87|2322.08|2322.08|0
1589982300000|2020-05-20 13:45:00|2322.05|2322.05|2322.45|2322.45|2322.97|2322.97|2320.5|2320.5|0
1589982600000|2020-05-20 13:50:00|2322.4|2322.4|2320.82|2320.82|2322.67|2322.67|2320.68|2320.68|0
1589982900000|2020-05-20 13:55:00|2320.74|2320.74|2321.08|2321.08|2321.24|2321.24|2319.25|2319.25|0
1589983200000|2020-05-20 14:00:00|2321.16|2321.16|2322.04|2322.04|2323.11|2323.11|2321.16|2321.16|0
1589983500000|2020-05-20 14:05:00|2322.01|2322.01|2322.18|2322.18|2322.43|2322.43|2321.59|2321.59|0
1589983800000|2020-05-20 14:10:00|2322.29|2322.29|2321.01|2321.01|2322.33|2322.33|2320.46|2320.46|0
1589984100000|2020-05-20 14:15:00|2321.11|2321.11|2322.34|2322.34|2322.37|2322.37|2320.87|2320.87|0
1589984400000|2020-05-20 14:20:00|2322.39|2322.39|2323.89|2323.89|2325.71|2325.71|2321.44|2321.44|0
1589984700000|2020-05-20 14:25:00|2323.98|2323.98|2324.48|2324.48|2324.48|2324.48|2322.04|2322.04|0
1589985000000|2020-05-20 14:30:00|2324.55|2324.55|2328.57|2328.57|2328.57|2328.57|2322.63|2322.63|0
1589985300000|2020-05-20 14:35:00|2328.49|2328.49|2329.3|2329.3|2330.03|2330.03|2328.38|2328.38|0
1589985600000|2020-05-20 14:40:00|2329.44|2329.44|2328.06|2328.06|2329.58|2329.58|2327.88|2327.88|0
1589985900000|2020-05-20 14:45:00|2328.01|2328.01|2332.31|2332.31|2332.48|2332.48|2328.01|2328.01|0
1589986200000|2020-05-20 14:50:00|2332.41|2332.41|2333.02|2333.02|2333.8|2333.8|2332.41|2332.41|0
1589986500000|2020-05-20 14:55:00|2333.13|2333.13|2330.85|2330.85|2333.38|2333.38|2330.42|2330.42|0
1589986800000|2020-05-20 15:00:00|2330.8|2330.8|2327.62|2327.62|2330.8|2330.8|2327.62|2327.62|0
1589987100000|2020-05-20 15:05:00|2327.47|2327.47|2330.44|2330.44|2330.57|2330.57|2326.95|2326.95|0
1589987400000|2020-05-20 15:10:00|2330.34|2330.34|2330.63|2330.63|2330.71|2330.71|2329.13|2329.13|0
1589987700000|2020-05-20 15:15:00|2330.81|2330.81|2328.35|2328.35|2330.93|2330.93|2328.21|2328.21|0
1589988000000|2020-05-20 15:20:00|2328.44|2328.44|2330.11|2330.11|2331.03|2331.03|2327.92|2327.92|0
1589988300000|2020-05-20 15:25:00|2329.97|2329.97|2335.62|2335.62|2335.96|2335.96|2329.97|2329.97|0
1590045300000|2020-05-21 07:15:00|2306.8|2306.8|2303.88|2303.88|2307.96|2307.96|2303.61|2303.61|0
1590045600000|2020-05-21 07:20:00|2303.61|2303.61|2301.9|2301.9|2305.46|2305.46|2301.86|2301.86|0
1590045900000|2020-05-21 07:25:00|2301.73|2301.73|2304.45|2304.45|2304.94|2304.94|2300.9|2300.9|0
1590046200000|2020-05-21 07:30:00|2304.59|2304.59|2303.63|2303.63|2304.59|2304.59|2301.27|2301.27|0
1590046500000|2020-05-21 07:35:00|2303.92|2303.92|2307.25|2307.25|2308.62|2308.62|2303.8|2303.8|0
1590046800000|2020-05-21 07:40:00|2307.54|2307.54|2309.26|2309.26|2309.26|2309.26|2307.37|2307.37|0
1590047100000|2020-05-21 07:45:00|2309.12|2309.12|2303.77|2303.77|2309.65|2309.65|2303.25|2303.25|0
1590047400000|2020-05-21 07:50:00|2303.42|2303.42|2304.66|2304.66|2306.06|2306.06|2303.42|2303.42|0
1590047700000|2020-05-21 07:55:00|2304.52|2304.52|2306.43|2306.43|2306.71|2306.71|2303.19|2303.19|0
1590048000000|2020-05-21 08:00:00|2306.75|2306.75|2306.32|2306.32|2309.32|2309.32|2306.32|2306.32|0
1590048300000|2020-05-21 08:05:00|2306.18|2306.18|2296.86|2296.86|2306.47|2306.47|2296.75|2296.75|0
1590048600000|2020-05-21 08:10:00|2296.82|2296.82|2299.83|2299.83|2300|2300|2296.78|2296.78|0
1590048900000|2020-05-21 08:15:00|2299.77|2299.77|2302.25|2302.25|2302.6|2302.6|2299.53|2299.53|0
1590049200000|2020-05-21 08:20:00|2302.38|2302.38|2306.52|2306.52|2306.57|2306.57|2302.11|2302.11|0
1590049500000|2020-05-21 08:25:00|2306.57|2306.57|2306.56|2306.56|2308.16|2308.16|2306.06|2306.06|0
1590049800000|2020-05-21 08:30:00|2306.6|2306.6|2307.42|2307.42|2308.07|2308.07|2306.33|2306.33|0
1590050100000|2020-05-21 08:35:00|2307.46|2307.46|2307.67|2307.67|2308.88|2308.88|2307.37|2307.37|0
1590050400000|2020-05-21 08:40:00|2307.84|2307.84|2309.99|2309.99|2309.99|2309.99|2306.83|2306.83|0
1590050700000|2020-05-21 08:45:00|2310.02|2310.02|2310.72|2310.72|2310.74|2310.74|2309.12|2309.12|0
1590051000000|2020-05-21 08:50:00|2310.83|2310.83|2317.52|2317.52|2318.03|2318.03|2310.46|2310.46|0
1590051300000|2020-05-21 08:55:00|2317.63|2317.63|2316.34|2316.34|2317.77|2317.77|2315.42|2315.42|0
1590051600000|2020-05-21 09:00:00|2316.27|2316.27|2313.21|2313.21|2317.43|2317.43|2313.21|2313.21|0
1590051900000|2020-05-21 09:05:00|2313.1|2313.1|2311.85|2311.85|2313.8|2313.8|2311.85|2311.85|0
1590052200000|2020-05-21 09:10:00|2311.8|2311.8|2311.66|2311.66|2311.8|2311.8|2310.31|2310.31|0
1590052500000|2020-05-21 09:15:00|2311.83|2311.83|2310.38|2310.38|2312.1|2312.1|2309.44|2309.44|0
1590052800000|2020-05-21 09:20:00|2310.35|2310.35|2310.95|2310.95|2310.95|2310.95|2309.32|2309.32|0
1590053100000|2020-05-21 09:25:00|2311.07|2311.07|2316.78|2316.78|2316.79|2316.79|2311.07|2311.07|0
1590053400000|2020-05-21 09:30:00|2316.6|2316.6|2314.58|2314.58|2316.96|2316.96|2314.58|2314.58|0
1590053700000|2020-05-21 09:35:00|2314.49|2314.49|2315.26|2315.26|2316.02|2316.02|2314.09|2314.09|0
1590054000000|2020-05-21 09:40:00|2315.61|2315.61|2317.14|2317.14|2317.33|2317.33|2315.58|2315.58|0
1590054300000|2020-05-21 09:45:00|2317.17|2317.17|2317.85|2317.85|2317.85|2317.85|2316.29|2316.29|0
1590054600000|2020-05-21 09:50:00|2317.82|2317.82|2318.28|2318.28|2318.39|2318.39|2317.5|2317.5|0
1590054900000|2020-05-21 09:55:00|2318.4|2318.4|2318.75|2318.75|2319.92|2319.92|2318.28|2318.28|0
1590055200000|2020-05-21 10:00:00|2318.6|2318.6|2318.1|2318.1|2318.63|2318.63|2315.04|2315.04|0
1590055500000|2020-05-21 10:05:00|2318.21|2318.21|2320.99|2320.99|2321.11|2321.11|2318.11|2318.11|0
1590055800000|2020-05-21 10:10:00|2321.39|2321.39|2323.47|2323.47|2323.9|2323.9|2321.22|2321.22|0
1590056100000|2020-05-21 10:15:00|2323.43|2323.43|2322.44|2322.44|2323.55|2323.55|2321.68|2321.68|0
1590056400000|2020-05-21 10:20:00|2323.46|2323.46|2324.39|2324.39|2324.48|2324.48|2323.33|2323.33|0
1590056700000|2020-05-21 10:25:00|2324.4|2324.4|2327.4|2327.4|2327.43|2327.43|2324.04|2324.04|0
1590057000000|2020-05-21 10:30:00|2327.3|2327.3|2327.04|2327.04|2328.05|2328.05|2326.94|2326.94|0
1590057300000|2020-05-21 10:35:00|2327.1|2327.1|2326.95|2326.95|2327.47|2327.47|2326.08|2326.08|0
1590057600000|2020-05-21 10:40:00|2326.99|2326.99|2325.46|2325.46|2326.99|2326.99|2325.3|2325.3|0
1590057900000|2020-05-21 10:45:00|2325.43|2325.43|2325.25|2325.25|2326.4|2326.4|2325.12|2325.12|0
1590058200000|2020-05-21 10:50:00|2325.16|2325.16|2325.57|2325.57|2326.12|2326.12|2324.83|2324.83|0
1590058500000|2020-05-21 10:55:00|2325.65|2325.65|2323.59|2323.59|2325.72|2325.72|2323.59|2323.59|0
1590058800000|2020-05-21 11:00:00|2323.88|2323.88|2324.52|2324.52|2325.73|2325.73|2323.19|2323.19|0
1590059100000|2020-05-21 11:05:00|2324.46|2324.46|2325.72|2325.72|2326.27|2326.27|2323.38|2323.38|0
1590059400000|2020-05-21 11:10:00|2325.67|2325.67|2327.02|2327.02|2327.37|2327.37|2325.67|2325.67|0
1590059700000|2020-05-21 11:15:00|2326.84|2326.84|2325.1|2325.1|2326.98|2326.98|2325.07|2325.07|0
1590060000000|2020-05-21 11:20:00|2324.81|2324.81|2324.44|2324.44|2325.02|2325.02|2322.71|2322.71|0
1590060300000|2020-05-21 11:25:00|2324.27|2324.27|2324.01|2324.01|2325.4|2325.4|2323.75|2323.75|0
1590060600000|2020-05-21 11:30:00|2323.94|2323.94|2322.31|2322.31|2323.94|2323.94|2322.09|2322.09|0
1590060900000|2020-05-21 11:35:00|2322.36|2322.36|2323.17|2323.17|2323.29|2323.29|2322.24|2322.24|0
1590061200000|2020-05-21 11:40:00|2323.35|2323.35|2323.11|2323.11|2323.75|2323.75|2322.55|2322.55|0
1590061500000|2020-05-21 11:45:00|2323.05|2323.05|2321.83|2321.83|2323.05|2323.05|2321.14|2321.14|0
1590061800000|2020-05-21 11:50:00|2322.06|2322.06|2322.01|2322.01|2322.22|2322.22|2321.37|2321.37|0
1590062100000|2020-05-21 11:55:00|2321.98|2321.98|2323.35|2323.35|2324.26|2324.26|2321.79|2321.79|0
1590062400000|2020-05-21 12:00:00|2323.24|2323.24|2320.81|2320.81|2323.24|2323.24|2320.57|2320.57|0
1590062700000|2020-05-21 12:05:00|2320.86|2320.86|2322.36|2322.36|2322.36|2322.36|2320.82|2320.82|0
1590063000000|2020-05-21 12:10:00|2322.48|2322.48|2322.82|2322.82|2323.55|2323.55|2322.23|2322.23|0
1590063300000|2020-05-21 12:15:00|2322.91|2322.91|2324.54|2324.54|2324.95|2324.95|2322.82|2322.82|0
1590063600000|2020-05-21 12:20:00|2324.63|2324.63|2327.73|2327.73|2328.58|2328.58|2324.54|2324.54|0
1590063900000|2020-05-21 12:25:00|2327.64|2327.64|2325.34|2325.34|2327.67|2327.67|2325.09|2325.09|0
1590064200000|2020-05-21 12:30:00|2325.55|2325.55|2326.1|2326.1|2327.78|2327.78|2325.54|2325.54|0
1590064500000|2020-05-21 12:35:00|2326.36|2326.36|2328.75|2328.75|2329.1|2329.1|2326.3|2326.3|0
1590064800000|2020-05-21 12:40:00|2328.84|2328.84|2328.35|2328.35|2328.88|2328.88|2326.35|2326.35|0
1590065100000|2020-05-21 12:45:00|2328.39|2328.39|2330.34|2330.34|2331.24|2331.24|2328.39|2328.39|0
1590065400000|2020-05-21 12:50:00|2330.3|2330.3|2328.25|2328.25|2330.82|2330.82|2328.06|2328.06|0
1590065700000|2020-05-21 12:55:00|2328.16|2328.16|2331.16|2331.16|2331.16|2331.16|2328.16|2328.16|0
1590066000000|2020-05-21 13:00:00|2330.99|2330.99|2330.04|2330.04|2330.99|2330.99|2329.32|2329.32|0
1590066300000|2020-05-21 13:05:00|2330.21|2330.21|2332.61|2332.61|2332.61|2332.61|2330.04|2330.04|0
1590066600000|2020-05-21 13:10:00|2332.7|2332.7|2334.64|2334.64|2334.95|2334.95|2332.61|2332.61|0
1590066900000|2020-05-21 13:15:00|2335.06|2335.06|2334.88|2334.88|2335.75|2335.75|2334.26|2334.26|0
1590067200000|2020-05-21 13:20:00|2334.93|2334.93|2335.04|2335.04|2335.98|2335.98|2334.39|2334.39|0
1590067500000|2020-05-21 13:25:00|2334.91|2334.91|2337.63|2337.63|2337.91|2337.91|2334.77|2334.77|0
1590067800000|2020-05-21 13:30:00|2337.81|2337.81|2336.48|2336.48|2337.81|2337.81|2333.39|2333.39|0
1590068100000|2020-05-21 13:35:00|2336.51|2336.51|2339.58|2339.58|2339.58|2339.58|2336.51|2336.51|0
1590068400000|2020-05-21 13:40:00|2339.65|2339.65|2339.11|2339.11|2340.84|2340.84|2338.95|2338.95|0
1590068700000|2020-05-21 13:45:00|2339.01|2339.01|2340.6|2340.6|2340.67|2340.67|2338.43|2338.43|0
1590069000000|2020-05-21 13:50:00|2340.55|2340.55|2340.5|2340.5|2340.93|2340.93|2339.85|2339.85|0
1590069300000|2020-05-21 13:55:00|2340.58|2340.58|2345.8|2345.8|2345.8|2345.8|2340.58|2340.58|0
1590069600000|2020-05-21 14:00:00|2345.49|2345.49|2345.47|2345.47|2347.09|2347.09|2344.48|2344.48|0
1590069900000|2020-05-21 14:05:00|2345.63|2345.63|2348.19|2348.19|2348.43|2348.43|2345.53|2345.53|0
1590070200000|2020-05-21 14:10:00|2348.36|2348.36|2352.34|2352.34|2352.82|2352.82|2348.36|2348.36|0
1590070500000|2020-05-21 14:15:00|2352.28|2352.28|2355.82|2355.82|2355.82|2355.82|2351.65|2351.65|0
1590070800000|2020-05-21 14:20:00|2355.87|2355.87|2356.43|2356.43|2356.43|2356.43|2354.11|2354.11|0
1590071100000|2020-05-21 14:25:00|2356.37|2356.37|2354.84|2354.84|2357.31|2357.31|2354.66|2354.66|0
1590071400000|2020-05-21 14:30:00|2354.72|2354.72|2351.81|2351.81|2354.73|2354.73|2351.73|2351.73|0
1590071700000|2020-05-21 14:35:00|2351.74|2351.74|2351.37|2351.37|2352.52|2352.52|2350.21|2350.21|0
1590072000000|2020-05-21 14:40:00|2351.44|2351.44|2355.16|2355.16|2355.16|2355.16|2351.44|2351.44|0
1590072300000|2020-05-21 14:45:00|2355.07|2355.07|2350.95|2350.95|2355.18|2355.18|2350.4|2350.4|0
1590072600000|2020-05-21 14:50:00|2350.84|2350.84|2351.24|2351.24|2351.78|2351.78|2349.96|2349.96|0
1590072900000|2020-05-21 14:55:00|2351.11|2351.11|2351.91|2351.91|2353.25|2353.25|2350.8|2350.8|0
1590073200000|2020-05-21 15:00:00|2352|2352|2347.57|2347.57|2352.09|2352.09|2347.5|2347.5|0
1590073500000|2020-05-21 15:05:00|2347.68|2347.68|2347.71|2347.71|2348.4|2348.4|2346.07|2346.07|0
1590073800000|2020-05-21 15:10:00|2347.84|2347.84|2350.71|2350.71|2351.1|2351.1|2347.84|2347.84|0
1590074100000|2020-05-21 15:15:00|2350.62|2350.62|2345.17|2345.17|2350.62|2350.62|2344.05|2344.05|0
1590074400000|2020-05-21 15:20:00|2345.23|2345.23|2344.45|2344.45|2345.48|2345.48|2343.16|2343.16|0
1590074700000|2020-05-21 15:25:00|2344.32|2344.32|2344.88|2344.88|2345|2345|2341.59|2341.59|0
1590131700000|2020-05-22 07:15:00|2314.45|2314.45|2312.1|2312.1|2314.45|2314.45|2307.81|2307.81|0
1590132000000|2020-05-22 07:20:00|2311.99|2311.99|2310.04|2310.04|2311.99|2311.99|2306.58|2306.58|0
1590132300000|2020-05-22 07:25:00|2310.44|2310.44|2314.05|2314.05|2318.91|2318.91|2310.44|2310.44|0
1590132600000|2020-05-22 07:30:00|2312.05|2312.05|2310.92|2310.92|2312.05|2312.05|2307.13|2307.13|0
1590132900000|2020-05-22 07:35:00|2310.82|2310.82|2301.81|2301.81|2310.82|2310.82|2301.81|2301.81|0
1590133200000|2020-05-22 07:40:00|2302.08|2302.08|2306.1|2306.1|2306.23|2306.23|2300.52|2300.52|0
1590133500000|2020-05-22 07:45:00|2306.26|2306.26|2302.79|2302.79|2308.77|2308.77|2302.79|2302.79|0
1590133800000|2020-05-22 07:50:00|2302.61|2302.61|2304.46|2304.46|2305.47|2305.47|2302.21|2302.21|0
1590134100000|2020-05-22 07:55:00|2304.69|2304.69|2300.66|2300.66|2304.69|2304.69|2300.66|2300.66|0
1590134400000|2020-05-22 08:00:00|2300.49|2300.49|2297.95|2297.95|2302.06|2302.06|2297.92|2297.92|0
1590134700000|2020-05-22 08:05:00|2298.09|2298.09|2301.12|2301.12|2305.37|2305.37|2298.09|2298.09|0
1590135000000|2020-05-22 08:10:00|2300.86|2300.86|2304.41|2304.41|2304.98|2304.98|2299.77|2299.77|0
1590135300000|2020-05-22 08:15:00|2304.51|2304.51|2304.4|2304.4|2309.19|2309.19|2303.76|2303.76|0
1590135600000|2020-05-22 08:20:00|2304.49|2304.49|2300.86|2300.86|2306.18|2306.18|2300.86|2300.86|0
1590135900000|2020-05-22 08:25:00|2300.65|2300.65|2298.94|2298.94|2300.65|2300.65|2298.88|2298.88|0
1590136200000|2020-05-22 08:30:00|2298.92|2298.92|2301.84|2301.84|2303.16|2303.16|2298.53|2298.53|0
1590136500000|2020-05-22 08:35:00|2301.78|2301.78|2296.84|2296.84|2301.93|2301.93|2296.59|2296.59|0
1590136800000|2020-05-22 08:40:00|2296.69|2296.69|2301.72|2301.72|2302.07|2302.07|2296.05|2296.05|0
1590137100000|2020-05-22 08:45:00|2301.81|2301.81|2303.61|2303.61|2303.61|2303.61|2301.62|2301.62|0
1590137400000|2020-05-22 08:50:00|2303.26|2303.26|2304.05|2304.05|2304.3|2304.3|2300.95|2300.95|0
1590137700000|2020-05-22 08:55:00|2304.16|2304.16|2310.92|2310.92|2312.61|2312.61|2303.75|2303.75|0
1590138000000|2020-05-22 09:00:00|2310.78|2310.78|2314.96|2314.96|2315.23|2315.23|2310.07|2310.07|0
1590138300000|2020-05-22 09:05:00|2315.23|2315.23|2314.13|2314.13|2317.46|2317.46|2313.75|2313.75|0
1590138600000|2020-05-22 09:10:00|2314.04|2314.04|2312.96|2312.96|2314.39|2314.39|2312.96|2312.96|0
1590138900000|2020-05-22 09:15:00|2312.61|2312.61|2313.29|2313.29|2313.29|2313.29|2310.35|2310.35|0
1590139200000|2020-05-22 09:20:00|2313.55|2313.55|2316|2316|2317.9|2317.9|2313.55|2313.55|0
1590139500000|2020-05-22 09:25:00|2315.89|2315.89|2319.48|2319.48|2319.71|2319.71|2315.01|2315.01|0
1590139800000|2020-05-22 09:30:00|2319.47|2319.47|2318.39|2318.39|2319.47|2319.47|2317.92|2317.92|0
1590140100000|2020-05-22 09:35:00|2317.99|2317.99|2315.8|2315.8|2318.88|2318.88|2315.71|2315.71|0
1590140400000|2020-05-22 09:40:00|2315.53|2315.53|2315.84|2315.84|2316.32|2316.32|2315.47|2315.47|0
1590140700000|2020-05-22 09:45:00|2315.75|2315.75|2316.35|2316.35|2316.42|2316.42|2313.79|2313.79|0
1590141000000|2020-05-22 09:50:00|2316.48|2316.48|2315.45|2315.45|2317.56|2317.56|2315.01|2315.01|0
1590141300000|2020-05-22 09:55:00|2315.54|2315.54|2316.92|2316.92|2316.92|2316.92|2315.31|2315.31|0
1590141600000|2020-05-22 10:00:00|2316.77|2316.77|2316.74|2316.74|2318.49|2318.49|2316.45|2316.45|0
1590141900000|2020-05-22 10:05:00|2316.88|2316.88|2317.6|2317.6|2318.38|2318.38|2316.79|2316.79|0
1590142200000|2020-05-22 10:10:00|2317.51|2317.51|2323.22|2323.22|2323.22|2323.22|2317.43|2317.43|0
1590142500000|2020-05-22 10:15:00|2323.31|2323.31|2321.97|2321.97|2324.02|2324.02|2321.91|2321.91|0
1590142800000|2020-05-22 10:20:00|2322.08|2322.08|2322.52|2322.52|2323.55|2323.55|2321.99|2321.99|0
1590143100000|2020-05-22 10:25:00|2322.43|2322.43|2322.64|2322.64|2323.16|2323.16|2322.35|2322.35|0
1590143400000|2020-05-22 10:30:00|2322.69|2322.69|2324.21|2324.21|2325.44|2325.44|2322.68|2322.68|0
1590143700000|2020-05-22 10:35:00|2324.4|2324.4|2323.78|2323.78|2324.4|2324.4|2322.22|2322.22|0
1590144000000|2020-05-22 10:40:00|2323.81|2323.81|2326.25|2326.25|2326.25|2326.25|2323.73|2323.73|0
1590144300000|2020-05-22 10:45:00|2326.02|2326.02|2325.54|2325.54|2327.41|2327.41|2325.51|2325.51|0
1590144600000|2020-05-22 10:50:00|2325.51|2325.51|2324.51|2324.51|2327.37|2327.37|2324.51|2324.51|0
1590144900000|2020-05-22 10:55:00|2324.45|2324.45|2324.99|2324.99|2325.28|2325.28|2324.01|2324.01|0
1590145200000|2020-05-22 11:00:00|2325.39|2325.39|2324.33|2324.33|2327.01|2327.01|2323.59|2323.59|0
1590145500000|2020-05-22 11:05:00|2324.52|2324.52|2331.78|2331.78|2331.96|2331.96|2324.49|2324.49|0
1590145800000|2020-05-22 11:10:00|2332.05|2332.05|2334.79|2334.79|2334.79|2334.79|2332.05|2332.05|0
1590146100000|2020-05-22 11:15:00|2335.06|2335.06|2331.53|2331.53|2335.13|2335.13|2331.53|2331.53|0
1590146400000|2020-05-22 11:20:00|2331.13|2331.13|2327.64|2327.64|2331.13|2331.13|2327.18|2327.18|0
1590146700000|2020-05-22 11:25:00|2327.89|2327.89|2327.77|2327.77|2329.66|2329.66|2327.73|2327.73|0
1590147000000|2020-05-22 11:30:00|2327.65|2327.65|2327.41|2327.41|2328.96|2328.96|2326.12|2326.12|0
1590147300000|2020-05-22 11:35:00|2327.38|2327.38|2333.19|2333.19|2333.27|2333.27|2327.38|2327.38|0
1590147600000|2020-05-22 11:40:00|2333.21|2333.21|2333.72|2333.72|2334.84|2334.84|2333.21|2333.21|0
1590147900000|2020-05-22 11:45:00|2333.84|2333.84|2333.67|2333.67|2334.66|2334.66|2331.9|2331.9|0
1590148200000|2020-05-22 11:50:00|2333.81|2333.81|2334.38|2334.38|2335.28|2335.28|2333.38|2333.38|0
1590148500000|2020-05-22 11:55:00|2334.29|2334.29|2335.81|2335.81|2335.98|2335.98|2333.98|2333.98|0
1590148800000|2020-05-22 12:00:00|2336.03|2336.03|2335.19|2335.19|2337.08|2337.08|2335.15|2335.15|0
1590149100000|2020-05-22 12:05:00|2335.05|2335.05|2337.1|2337.1|2337.67|2337.67|2335.05|2335.05|0
1590149400000|2020-05-22 12:10:00|2337.16|2337.16|2339.72|2339.72|2340.28|2340.28|2335.98|2335.98|0
1590149700000|2020-05-22 12:15:00|2339.8|2339.8|2340.18|2340.18|2340.88|2340.88|2339.45|2339.45|0
1590150000000|2020-05-22 12:20:00|2340.23|2340.23|2340.08|2340.08|2341.42|2341.42|2339.29|2339.29|0
1590150300000|2020-05-22 12:25:00|2339.95|2339.95|2340.74|2340.74|2341.76|2341.76|2339.89|2339.89|0
1590150600000|2020-05-22 12:30:00|2340.8|2340.8|2337.8|2337.8|2340.8|2340.8|2336.99|2336.99|0
1590150900000|2020-05-22 12:35:00|2337.85|2337.85|2338.37|2338.37|2338.37|2338.37|2337.19|2337.19|0
1590151200000|2020-05-22 12:40:00|2338.26|2338.26|2341.33|2341.33|2341.89|2341.89|2338.2|2338.2|0
1590151500000|2020-05-22 12:45:00|2341.42|2341.42|2340.01|2340.01|2342.75|2342.75|2339.93|2339.93|0
1590151800000|2020-05-22 12:50:00|2340.1|2340.1|2339.86|2339.86|2340.1|2340.1|2338.59|2338.59|0
1590152100000|2020-05-22 12:55:00|2339.9|2339.9|2339.68|2339.68|2340.26|2340.26|2339.02|2339.02|0
1590152400000|2020-05-22 13:00:00|2339.77|2339.77|2341.74|2341.74|2341.8|2341.8|2338.56|2338.56|0
1590152700000|2020-05-22 13:05:00|2342|2342|2344.33|2344.33|2345.34|2345.34|2342|2342|0
1590153000000|2020-05-22 13:10:00|2344.51|2344.51|2343.04|2343.04|2344.65|2344.65|2343.04|2343.04|0
1590153300000|2020-05-22 13:15:00|2342.87|2342.87|2342.62|2342.62|2344.51|2344.51|2342.5|2342.5|0
1590153600000|2020-05-22 13:20:00|2342.54|2342.54|2342.45|2342.45|2342.54|2342.54|2341.33|2341.33|0
1590153900000|2020-05-22 13:25:00|2342.32|2342.32|2341.41|2341.41|2342.76|2342.76|2341.41|2341.41|0
1590154200000|2020-05-22 13:30:00|2341.27|2341.27|2336.17|2336.17|2341.34|2341.34|2336.17|2336.17|0
1590154500000|2020-05-22 13:35:00|2335.92|2335.92|2337.41|2337.41|2337.67|2337.67|2335.24|2335.24|0
1590154800000|2020-05-22 13:40:00|2337.37|2337.37|2338.09|2338.09|2340|2340|2336.41|2336.41|0
1590155100000|2020-05-22 13:45:00|2338|2338|2339.13|2339.13|2339.33|2339.33|2336.31|2336.31|0
1590155400000|2020-05-22 13:50:00|2338.86|2338.86|2336.05|2336.05|2338.86|2338.86|2335.76|2335.76|0
1590155700000|2020-05-22 13:55:00|2335.93|2335.93|2335.92|2335.92|2336.56|2336.56|2333.97|2333.97|0
1590156000000|2020-05-22 14:00:00|2336.19|2336.19|2337.62|2337.62|2337.81|2337.81|2334.83|2334.83|0
1590156300000|2020-05-22 14:05:00|2337.35|2337.35|2338.42|2338.42|2338.89|2338.89|2336.55|2336.55|0
1590156600000|2020-05-22 14:10:00|2338.29|2338.29|2333.78|2333.78|2338.76|2338.76|2333.78|2333.78|0
1590156900000|2020-05-22 14:15:00|2333.62|2333.62|2343.29|2343.29|2343.63|2343.63|2333.48|2333.48|0
1590157200000|2020-05-22 14:20:00|2343.69|2343.69|2343.44|2343.44|2344.99|2344.99|2342.78|2342.78|0
1590157500000|2020-05-22 14:25:00|2343.37|2343.37|2346.86|2346.86|2346.86|2346.86|2341.24|2341.24|0
1590157800000|2020-05-22 14:30:00|2347.08|2347.08|2354.18|2354.18|2354.87|2354.87|2346.77|2346.77|0
1590158100000|2020-05-22 14:35:00|2354.12|2354.12|2353.92|2353.92|2354.12|2354.12|2352.38|2352.38|0
1590158400000|2020-05-22 14:40:00|2353.89|2353.89|2349.62|2349.62|2354.25|2354.25|2349.34|2349.34|0
1590158700000|2020-05-22 14:45:00|2349.71|2349.71|2349.96|2349.96|2352.19|2352.19|2348.59|2348.59|0
1590159000000|2020-05-22 14:50:00|2349.87|2349.87|2350.13|2350.13|2350.25|2350.25|2347.94|2347.94|0
1590159300000|2020-05-22 14:55:00|2350.04|2350.04|2348.19|2348.19|2350.04|2350.04|2347.19|2347.19|0
1590159600000|2020-05-22 15:00:00|2348.72|2348.72|2348.17|2348.17|2350.36|2350.36|2348.17|2348.17|0
1590159900000|2020-05-22 15:05:00|2348.08|2348.08|2347.55|2347.55|2348.56|2348.56|2347.46|2347.46|0
1590160200000|2020-05-22 15:10:00|2347.64|2347.64|2348.88|2348.88|2349.48|2349.48|2347.23|2347.23|0
1590160500000|2020-05-22 15:15:00|2348.75|2348.75|2348.91|2348.91|2349.94|2349.94|2348.6|2348.6|0
1590160800000|2020-05-22 15:20:00|2348.77|2348.77|2347.53|2347.53|2348.96|2348.96|2347.2|2347.2|0
1590161100000|2020-05-22 15:25:00|2347.38|2347.38|2348.73|2348.73|2348.81|2348.81|2346.36|2346.36|0
1590477300000|2020-05-26 07:15:00|2425.81|2425.81|2445.38|2445.38|2445.41|2445.41|2425.81|2425.81|0
1590477600000|2020-05-26 07:20:00|2445.31|2445.31|2441.18|2441.18|2447.67|2447.67|2439.92|2439.92|0
1590477900000|2020-05-26 07:25:00|2441.09|2441.09|2428.01|2428.01|2441.39|2441.39|2428.01|2428.01|0
1590478200000|2020-05-26 07:30:00|2427.89|2427.89|2425.19|2425.19|2427.89|2427.89|2424.82|2424.82|0
1590478500000|2020-05-26 07:35:00|2425.14|2425.14|2430.22|2430.22|2430.47|2430.47|2425.14|2425.14|0
1590478800000|2020-05-26 07:40:00|2429.97|2429.97|2428.38|2428.38|2431.72|2431.72|2428.02|2428.02|0
1590479100000|2020-05-26 07:45:00|2428.62|2428.62|2425.79|2425.79|2428.74|2428.74|2423.86|2423.86|0
1590479400000|2020-05-26 07:50:00|2425.94|2425.94|2434.07|2434.07|2434.91|2434.91|2425.94|2425.94|0
1590479700000|2020-05-26 07:55:00|2434.19|2434.19|2431.98|2431.98|2434.78|2434.78|2431.73|2431.73|0
1590480000000|2020-05-26 08:00:00|2432.08|2432.08|2430.32|2430.32|2433.3|2433.3|2430.19|2430.19|0
1590480300000|2020-05-26 08:05:00|2430.41|2430.41|2426.45|2426.45|2430.69|2430.69|2425.1|2425.1|0
1590480600000|2020-05-26 08:10:00|2426.17|2426.17|2424.1|2424.1|2426.17|2426.17|2422.65|2422.65|0
1590480900000|2020-05-26 08:15:00|2423.84|2423.84|2424.43|2424.43|2425|2425|2423.8|2423.8|0
1590481200000|2020-05-26 08:20:00|2424.49|2424.49|2429.56|2429.56|2429.74|2429.74|2424.49|2424.49|0
1590481500000|2020-05-26 08:25:00|2429.43|2429.43|2421.17|2421.17|2430.24|2430.24|2420.87|2420.87|0
1590481800000|2020-05-26 08:30:00|2421.25|2421.25|2421.23|2421.23|2422.43|2422.43|2420.06|2420.06|0
1590482100000|2020-05-26 08:35:00|2421.09|2421.09|2420.9|2420.9|2424.14|2424.14|2420.9|2420.9|0
1590482400000|2020-05-26 08:40:00|2421.01|2421.01|2426.03|2426.03|2426.57|2426.57|2420.97|2420.97|0
1590482700000|2020-05-26 08:45:00|2425.82|2425.82|2423.87|2423.87|2428.73|2428.73|2423.03|2423.03|0
1590483000000|2020-05-26 08:50:00|2423.78|2423.78|2428.23|2428.23|2428.23|2428.23|2422.94|2422.94|0
1590483300000|2020-05-26 08:55:00|2428.75|2428.75|2428.15|2428.15|2429.97|2429.97|2427.93|2427.93|0
1590483600000|2020-05-26 09:00:00|2428.32|2428.32|2434.91|2434.91|2437.37|2437.37|2428.11|2428.11|0
1590483900000|2020-05-26 09:05:00|2434.84|2434.84|2437.09|2437.09|2437.32|2437.32|2434.84|2434.84|0
1590484200000|2020-05-26 09:10:00|2436.87|2436.87|2439.27|2439.27|2440.34|2440.34|2436.64|2436.64|0
1590484500000|2020-05-26 09:15:00|2439.17|2439.17|2436.65|2436.65|2439.25|2439.25|2436.15|2436.15|0
1590484800000|2020-05-26 09:20:00|2436.54|2436.54|2436|2436|2438.72|2438.72|2435.76|2435.76|0
1590485100000|2020-05-26 09:25:00|2436.12|2436.12|2437.15|2437.15|2437.29|2437.29|2435.35|2435.35|0
1590485400000|2020-05-26 09:30:00|2437.1|2437.1|2432.61|2432.61|2437.3|2437.3|2432.61|2432.61|0
1590485700000|2020-05-26 09:35:00|2432.56|2432.56|2430.72|2430.72|2433.27|2433.27|2430.14|2430.14|0
1590486000000|2020-05-26 09:40:00|2430.97|2430.97|2428.8|2428.8|2431.86|2431.86|2428.8|2428.8|0
1590486300000|2020-05-26 09:45:00|2428.79|2428.79|2429.29|2429.29|2429.74|2429.74|2428.1|2428.1|0
1590486600000|2020-05-26 09:50:00|2429.24|2429.24|2430.81|2430.81|2430.81|2430.81|2429.05|2429.05|0
1590486900000|2020-05-26 09:55:00|2430.94|2430.94|2426.58|2426.58|2430.94|2430.94|2426.16|2426.16|0
1590487200000|2020-05-26 10:00:00|2426.71|2426.71|2425.66|2425.66|2427.63|2427.63|2425.66|2425.66|0
1590487500000|2020-05-26 10:05:00|2425.83|2425.83|2421.32|2421.32|2426.2|2426.2|2420.92|2420.92|0
1590487800000|2020-05-26 10:10:00|2421.36|2421.36|2421|2421|2422|2422|2420.94|2420.94|0
1590488100000|2020-05-26 10:15:00|2420.86|2420.86|2421.69|2421.69|2422.13|2422.13|2420.53|2420.53|0
1590488400000|2020-05-26 10:20:00|2421.55|2421.55|2421.86|2421.86|2422.88|2422.88|2420.67|2420.67|0
1590488700000|2020-05-26 10:25:00|2421.78|2421.78|2423.03|2423.03|2423.32|2423.32|2420.93|2420.93|0
1590489000000|2020-05-26 10:30:00|2423.13|2423.13|2423.86|2423.86|2424.04|2424.04|2422.62|2422.62|0
1590489300000|2020-05-26 10:35:00|2423.69|2423.69|2421.72|2421.72|2423.69|2423.69|2421.36|2421.36|0
1590489600000|2020-05-26 10:40:00|2421.12|2421.12|2419.97|2419.97|2421.15|2421.15|2419.97|2419.97|0
1590489900000|2020-05-26 10:45:00|2420.24|2420.24|2419.9|2419.9|2420.68|2420.68|2419.21|2419.21|0
1590490200000|2020-05-26 10:50:00|2419.94|2419.94|2418.22|2418.22|2421.49|2421.49|2418.08|2418.08|0
1590490500000|2020-05-26 10:55:00|2418.13|2418.13|2414.27|2414.27|2418.13|2418.13|2414.02|2414.02|0
1590490800000|2020-05-26 11:00:00|2414.62|2414.62|2414.78|2414.78|2414.91|2414.91|2409.2|2409.2|0
1590491100000|2020-05-26 11:05:00|2414.38|2414.38|2415.83|2415.83|2415.83|2415.83|2413.03|2413.03|0
1590491400000|2020-05-26 11:10:00|2415.96|2415.96|2415.67|2415.67|2416.41|2416.41|2415.41|2415.41|0
1590491700000|2020-05-26 11:15:00|2415.54|2415.54|2419.2|2419.2|2419.2|2419.2|2415.31|2415.31|0
1590492000000|2020-05-26 11:20:00|2419.15|2419.15|2416.16|2416.16|2419.26|2419.26|2416.05|2416.05|0
1590492300000|2020-05-26 11:25:00|2416.15|2416.15|2416.67|2416.67|2416.82|2416.82|2415.46|2415.46|0
1590492600000|2020-05-26 11:30:00|2416.76|2416.76|2417.39|2417.39|2418.26|2418.26|2416.76|2416.76|0
1590492900000|2020-05-26 11:35:00|2417.26|2417.26|2419.75|2419.75|2420.61|2420.61|2416.46|2416.46|0
1590493200000|2020-05-26 11:40:00|2419.89|2419.89|2416.82|2416.82|2419.95|2419.95|2415.51|2415.51|0
1590493500000|2020-05-26 11:45:00|2416.95|2416.95|2418.1|2418.1|2418.14|2418.14|2416.36|2416.36|0
1590493800000|2020-05-26 11:50:00|2418.13|2418.13|2423.39|2423.39|2423.39|2423.39|2418.13|2418.13|0
1590494100000|2020-05-26 11:55:00|2423.49|2423.49|2423.21|2423.21|2423.98|2423.98|2423.17|2423.17|0
1590494400000|2020-05-26 12:00:00|2423.45|2423.45|2425.43|2425.43|2426.66|2426.66|2423.45|2423.45|0
1590494700000|2020-05-26 12:05:00|2425.46|2425.46|2427.35|2427.35|2427.35|2427.35|2424.63|2424.63|0
1590495000000|2020-05-26 12:10:00|2427.61|2427.61|2426.98|2426.98|2429.41|2429.41|2426.65|2426.65|0
1590495300000|2020-05-26 12:15:00|2426.93|2426.93|2422.95|2422.95|2426.93|2426.93|2422.89|2422.89|0
1590495600000|2020-05-26 12:20:00|2422.83|2422.83|2424.43|2424.43|2424.51|2424.51|2422.69|2422.69|0
1590495900000|2020-05-26 12:25:00|2424.29|2424.29|2421.72|2421.72|2424.29|2424.29|2421.46|2421.46|0
1590496200000|2020-05-26 12:30:00|2421.83|2421.83|2422.17|2422.17|2422.35|2422.35|2420.67|2420.67|0
1590496500000|2020-05-26 12:35:00|2422.23|2422.23|2422.31|2422.31|2422.42|2422.42|2420.28|2420.28|0
1590496800000|2020-05-26 12:40:00|2422.43|2422.43|2424.2|2424.2|2424.41|2424.41|2422.43|2422.43|0
1590497100000|2020-05-26 12:45:00|2424.46|2424.46|2428.84|2428.84|2429.31|2429.31|2424.32|2424.32|0
1590497400000|2020-05-26 12:50:00|2428.93|2428.93|2427.22|2427.22|2429.27|2429.27|2427.22|2427.22|0
1590497700000|2020-05-26 12:55:00|2427.34|2427.34|2422.85|2422.85|2427.48|2427.48|2422.85|2422.85|0
1590498000000|2020-05-26 13:00:00|2422.87|2422.87|2415.87|2415.87|2423.41|2423.41|2415.82|2415.82|0
1590498300000|2020-05-26 13:05:00|2415.94|2415.94|2414.89|2414.89|2416.99|2416.99|2412.75|2412.75|0
1590498600000|2020-05-26 13:10:00|2415.06|2415.06|2413.8|2413.8|2415.06|2415.06|2413.43|2413.43|0
1590498900000|2020-05-26 13:15:00|2413.7|2413.7|2412.85|2412.85|2413.7|2413.7|2412.81|2412.81|0
1590499200000|2020-05-26 13:20:00|2412.94|2412.94|2412.74|2412.74|2414.1|2414.1|2412.64|2412.64|0
1590499500000|2020-05-26 13:25:00|2412.8|2412.8|2411.64|2411.64|2413.06|2413.06|2411.63|2411.63|0
1590499800000|2020-05-26 13:30:00|2411.56|2411.56|2408.74|2408.74|2411.76|2411.76|2408.11|2408.11|0
1590500100000|2020-05-26 13:35:00|2408.77|2408.77|2403.93|2403.93|2408.86|2408.86|2403.76|2403.76|0
1590500400000|2020-05-26 13:40:00|2403.98|2403.98|2409.18|2409.18|2409.35|2409.35|2403.15|2403.15|0
1590500700000|2020-05-26 13:45:00|2409.3|2409.3|2406.74|2406.74|2409.3|2409.3|2405.05|2405.05|0
1590501000000|2020-05-26 13:50:00|2406.69|2406.69|2403.91|2403.91|2406.69|2406.69|2402.58|2402.58|0
1590501300000|2020-05-26 13:55:00|2404.05|2404.05|2402.82|2402.82|2404.38|2404.38|2402.53|2402.53|0
1590501600000|2020-05-26 14:00:00|2402.7|2402.7|2409.25|2409.25|2409.25|2409.25|2400.76|2400.76|0
1590501900000|2020-05-26 14:05:00|2409.3|2409.3|2407.33|2407.33|2410.08|2410.08|2406.78|2406.78|0
1590502200000|2020-05-26 14:10:00|2407.42|2407.42|2406.96|2406.96|2409.25|2409.25|2405.93|2405.93|0
1590502500000|2020-05-26 14:15:00|2406.87|2406.87|2409.26|2409.26|2409.32|2409.32|2406.64|2406.64|0
1590502800000|2020-05-26 14:20:00|2409.39|2409.39|2407.59|2407.59|2409.39|2409.39|2407.59|2407.59|0
1590503100000|2020-05-26 14:25:00|2407.54|2407.54|2406.81|2406.81|2407.82|2407.82|2404.53|2404.53|0
1590503400000|2020-05-26 14:30:00|2406.71|2406.71|2407.55|2407.55|2407.55|2407.55|2405.81|2405.81|0
1590503700000|2020-05-26 14:35:00|2407.58|2407.58|2409.05|2409.05|2409.44|2409.44|2407.52|2407.52|0
1590504000000|2020-05-26 14:40:00|2409.11|2409.11|2408.09|2408.09|2410.54|2410.54|2407.66|2407.66|0
1590504300000|2020-05-26 14:45:00|2407.84|2407.84|2409.2|2409.2|2409.59|2409.59|2407.5|2407.5|0
1590504600000|2020-05-26 14:50:00|2409.47|2409.47|2411.47|2411.47|2411.59|2411.59|2409.47|2409.47|0
1590504900000|2020-05-26 14:55:00|2411.6|2411.6|2410|2410|2412.88|2412.88|2410|2410|0
1590505200000|2020-05-26 15:00:00|2409.94|2409.94|2417.49|2417.49|2417.49|2417.49|2409.94|2409.94|0
1590505500000|2020-05-26 15:05:00|2417.57|2417.57|2420.32|2420.32|2421.77|2421.77|2417.16|2417.16|0
1590505800000|2020-05-26 15:10:00|2420.31|2420.31|2423.48|2423.48|2424.48|2424.48|2420.26|2420.26|0
1590506100000|2020-05-26 15:15:00|2423.66|2423.66|2424.26|2424.26|2425.89|2425.89|2422.72|2422.72|0
1590506400000|2020-05-26 15:20:00|2424.2|2424.2|2423.47|2423.47|2425.9|2425.9|2423.47|2423.47|0
1590506700000|2020-05-26 15:25:00|2423.59|2423.59|2424.53|2424.53|2425.32|2425.32|2421.37|2421.37|0
1590563700000|2020-05-27 07:15:00|2457.69|2457.69|2451.98|2451.98|2462.65|2462.65|2451.69|2451.69|0
1590564000000|2020-05-27 07:20:00|2451.86|2451.86|2451.25|2451.25|2452.47|2452.47|2449.16|2449.16|0
1590564300000|2020-05-27 07:25:00|2450.98|2450.98|2468.36|2468.36|2470.23|2470.23|2450.45|2450.45|0
1590564600000|2020-05-27 07:30:00|2468.3|2468.3|2472.21|2472.21|2476.49|2476.49|2468.19|2468.19|0
1590564900000|2020-05-27 07:35:00|2472.38|2472.38|2468.83|2468.83|2473.61|2473.61|2468.65|2468.65|0
1590565200000|2020-05-27 07:40:00|2468.78|2468.78|2469.48|2469.48|2471.89|2471.89|2466.96|2466.96|0
1590565500000|2020-05-27 07:45:00|2469.71|2469.71|2478.71|2478.71|2480.44|2480.44|2468.83|2468.83|0
1590565800000|2020-05-27 07:50:00|2478.84|2478.84|2471.27|2471.27|2479.32|2479.32|2469.09|2469.09|0
1590566100000|2020-05-27 07:55:00|2471.09|2471.09|2469.12|2469.12|2472.28|2472.28|2469.12|2469.12|0
1590566400000|2020-05-27 08:00:00|2468.83|2468.83|2482.45|2482.45|2482.82|2482.82|2468.83|2468.83|0
1590566700000|2020-05-27 08:05:00|2482.71|2482.71|2475.32|2475.32|2483.3|2483.3|2475.32|2475.32|0
1590567000000|2020-05-27 08:10:00|2475.22|2475.22|2473.04|2473.04|2475.22|2475.22|2469.88|2469.88|0
1590567300000|2020-05-27 08:15:00|2473.09|2473.09|2479.92|2479.92|2480.15|2480.15|2473.09|2473.09|0
1590567600000|2020-05-27 08:20:00|2479.98|2479.98|2479.19|2479.19|2481.38|2481.38|2479.19|2479.19|0
1590567900000|2020-05-27 08:25:00|2479.28|2479.28|2479.94|2479.94|2480.13|2480.13|2476.49|2476.49|0
1590568200000|2020-05-27 08:30:00|2479.82|2479.82|2485.26|2485.26|2485.7|2485.7|2479.76|2479.76|0
1590568500000|2020-05-27 08:35:00|2485.32|2485.32|2484.51|2484.51|2487.22|2487.22|2483.25|2483.25|0
1590568800000|2020-05-27 08:40:00|2484.56|2484.56|2482.95|2482.95|2485.75|2485.75|2482.82|2482.82|0
1590569100000|2020-05-27 08:45:00|2483.08|2483.08|2479.49|2479.49|2483.08|2483.08|2478.29|2478.29|0
1590569400000|2020-05-27 08:50:00|2479.67|2479.67|2480.96|2480.96|2481.44|2481.44|2478.66|2478.66|0
1590569700000|2020-05-27 08:55:00|2481.16|2481.16|2485.7|2485.7|2487.18|2487.18|2481.16|2481.16|0
1590570000000|2020-05-27 09:00:00|2485.44|2485.44|2481.46|2481.46|2485.44|2485.44|2479.97|2479.97|0
1590570300000|2020-05-27 09:05:00|2481.21|2481.21|2482.38|2482.38|2483.15|2483.15|2480.74|2480.74|0
1590570600000|2020-05-27 09:10:00|2482.33|2482.33|2481.84|2481.84|2482.85|2482.85|2481.08|2481.08|0
1590570900000|2020-05-27 09:15:00|2481.98|2481.98|2486.84|2486.84|2486.84|2486.84|2481.98|2481.98|0
1590571200000|2020-05-27 09:20:00|2486.76|2486.76|2482.15|2482.15|2488.42|2488.42|2481.99|2481.99|0
1590571500000|2020-05-27 09:25:00|2482.32|2482.32|2478.37|2478.37|2483.08|2483.08|2478.13|2478.13|0
1590571800000|2020-05-27 09:30:00|2478.2|2478.2|2475.42|2475.42|2478.25|2478.25|2474.76|2474.76|0
1590572100000|2020-05-27 09:35:00|2475.51|2475.51|2481.3|2481.3|2481.3|2481.3|2474.91|2474.91|0
1590572400000|2020-05-27 09:40:00|2481.7|2481.7|2483.05|2483.05|2485.03|2485.03|2481.6|2481.6|0
1590572700000|2020-05-27 09:45:00|2482.99|2482.99|2485.66|2485.66|2487.82|2487.82|2482.31|2482.31|0
1590573000000|2020-05-27 09:50:00|2485.92|2485.92|2488.42|2488.42|2489.16|2489.16|2485.92|2485.92|0
1590573300000|2020-05-27 09:55:00|2488.96|2488.96|2489.6|2489.6|2490.41|2490.41|2488.77|2488.77|0
1590573600000|2020-05-27 10:00:00|2489.61|2489.61|2485.91|2485.91|2490.16|2490.16|2485.4|2485.4|0
1590573900000|2020-05-27 10:05:00|2486.09|2486.09|2483.71|2483.71|2486.09|2486.09|2483.2|2483.2|0
1590574200000|2020-05-27 10:10:00|2483.76|2483.76|2487.14|2487.14|2487.27|2487.27|2483.66|2483.66|0
1590574500000|2020-05-27 10:15:00|2487.02|2487.02|2487.63|2487.63|2487.63|2487.63|2486.1|2486.1|0
1590574800000|2020-05-27 10:20:00|2487.98|2487.98|2484.44|2484.44|2488.06|2488.06|2483.98|2483.98|0
1590575100000|2020-05-27 10:25:00|2484.38|2484.38|2488.31|2488.31|2488.66|2488.66|2483.65|2483.65|0
1590575400000|2020-05-27 10:30:00|2488.42|2488.42|2490.49|2490.49|2490.49|2490.49|2487.47|2487.47|0
1590575700000|2020-05-27 10:35:00|2490.75|2490.75|2493.39|2493.39|2493.39|2493.39|2490.75|2490.75|0
1590576000000|2020-05-27 10:40:00|2493.22|2493.22|2494.98|2494.98|2494.98|2494.98|2491.86|2491.86|0
1590576300000|2020-05-27 10:45:00|2495.25|2495.25|2491.36|2491.36|2495.62|2495.62|2491.2|2491.2|0
1590576600000|2020-05-27 10:50:00|2491.48|2491.48|2492.11|2492.11|2493.62|2493.62|2491.17|2491.17|0
1590576900000|2020-05-27 10:55:00|2492.17|2492.17|2492.92|2492.92|2493.48|2493.48|2492.08|2492.08|0
1590577200000|2020-05-27 11:00:00|2492.73|2492.73|2493.84|2493.84|2493.86|2493.86|2491.32|2491.32|0
1590577500000|2020-05-27 11:05:00|2493.7|2493.7|2494.14|2494.14|2500.33|2500.33|2493.15|2493.15|0
1590577800000|2020-05-27 11:10:00|2494.01|2494.01|2493.56|2493.56|2495.36|2495.36|2493.56|2493.56|0
1590578100000|2020-05-27 11:15:00|2493.7|2493.7|2493.39|2493.39|2493.91|2493.91|2491.81|2491.81|0
1590578400000|2020-05-27 11:20:00|2493.52|2493.52|2495.3|2495.3|2496.15|2496.15|2493.52|2493.52|0
1590578700000|2020-05-27 11:25:00|2495.42|2495.42|2498.59|2498.59|2498.97|2498.97|2495.42|2495.42|0
1590579000000|2020-05-27 11:30:00|2498.72|2498.72|2498.81|2498.81|2499.32|2499.32|2497.61|2497.61|0
1590579300000|2020-05-27 11:35:00|2499.01|2499.01|2496.86|2496.86|2499.15|2499.15|2496.86|2496.86|0
1590579600000|2020-05-27 11:40:00|2497.04|2497.04|2496.16|2496.16|2498.36|2498.36|2495.57|2495.57|0
1590579900000|2020-05-27 11:45:00|2496.01|2496.01|2495.62|2495.62|2497.19|2497.19|2495.62|2495.62|0
1590580200000|2020-05-27 11:50:00|2495.74|2495.74|2494.98|2494.98|2496.56|2496.56|2494.77|2494.77|0
1590580500000|2020-05-27 11:55:00|2495|2495|2493.43|2493.43|2495.29|2495.29|2493.43|2493.43|0
1590580800000|2020-05-27 12:00:00|2493.37|2493.37|2491.73|2491.73|2493.51|2493.51|2490.75|2490.75|0
1590581100000|2020-05-27 12:05:00|2491.59|2491.59|2492.05|2492.05|2492.05|2492.05|2489.63|2489.63|0
1590581400000|2020-05-27 12:10:00|2492.02|2492.02|2493.28|2493.28|2493.62|2493.62|2491.69|2491.69|0
1590581700000|2020-05-27 12:15:00|2493.22|2493.22|2495.26|2495.26|2495.6|2495.6|2491.89|2491.89|0
1590582000000|2020-05-27 12:20:00|2495.75|2495.75|2498.22|2498.22|2499.1|2499.1|2495.21|2495.21|0
1590582300000|2020-05-27 12:25:00|2498.1|2498.1|2497.3|2497.3|2498.72|2498.72|2497.2|2497.2|0
1590582600000|2020-05-27 12:30:00|2497.25|2497.25|2492.97|2492.97|2497.25|2497.25|2491.33|2491.33|0
1590582900000|2020-05-27 12:35:00|2493.03|2493.03|2496.83|2496.83|2496.92|2496.92|2493.03|2493.03|0
1590583200000|2020-05-27 12:40:00|2496.86|2496.86|2498.99|2498.99|2499.13|2499.13|2496.22|2496.22|0
1590583500000|2020-05-27 12:45:00|2498.88|2498.88|2498.76|2498.76|2500.15|2500.15|2498.04|2498.04|0
1590583800000|2020-05-27 12:50:00|2498.64|2498.64|2491.35|2491.35|2498.69|2498.69|2491.35|2491.35|0
1590584100000|2020-05-27 12:55:00|2491.47|2491.47|2493.17|2493.17|2493.41|2493.41|2490.29|2490.29|0
1590584400000|2020-05-27 13:00:00|2493.04|2493.04|2493.96|2493.96|2494.76|2494.76|2492.51|2492.51|0
1590584700000|2020-05-27 13:05:00|2494.07|2494.07|2492.36|2492.36|2494.37|2494.37|2491.57|2491.57|0
1590585000000|2020-05-27 13:10:00|2492.42|2492.42|2490.69|2490.69|2492.69|2492.69|2490.33|2490.33|0
1590585300000|2020-05-27 13:15:00|2490.84|2490.84|2492.84|2492.84|2492.84|2492.84|2489.95|2489.95|0
1590585600000|2020-05-27 13:20:00|2492.95|2492.95|2491.74|2491.74|2493.86|2493.86|2491.74|2491.74|0
1590585900000|2020-05-27 13:25:00|2491.66|2491.66|2492.87|2492.87|2492.87|2492.87|2489.91|2489.91|0
1590586200000|2020-05-27 13:30:00|2492.96|2492.96|2495.21|2495.21|2495.48|2495.48|2492.96|2492.96|0
1590586500000|2020-05-27 13:35:00|2495.04|2495.04|2484.73|2484.73|2495.06|2495.06|2483.53|2483.53|0
1590586800000|2020-05-27 13:40:00|2484.75|2484.75|2480.79|2480.79|2484.75|2484.75|2480.57|2480.57|0
1590587100000|2020-05-27 13:45:00|2480.96|2480.96|2474.83|2474.83|2480.96|2480.96|2472.99|2472.99|0
1590587400000|2020-05-27 13:50:00|2474.56|2474.56|2472.1|2472.1|2475.3|2475.3|2471.94|2471.94|0
1590587700000|2020-05-27 13:55:00|2472.33|2472.33|2470.8|2470.8|2472.35|2472.35|2468.05|2468.05|0
1590588000000|2020-05-27 14:00:00|2470.83|2470.83|2470.08|2470.08|2471.13|2471.13|2469.34|2469.34|0
1590588300000|2020-05-27 14:05:00|2470.18|2470.18|2478.07|2478.07|2478.36|2478.36|2470.18|2470.18|0
1590588600000|2020-05-27 14:10:00|2478.12|2478.12|2479.41|2479.41|2479.91|2479.91|2477.53|2477.53|0
1590588900000|2020-05-27 14:15:00|2479.28|2479.28|2478.8|2478.8|2480.43|2480.43|2477.91|2477.91|0
1590589200000|2020-05-27 14:20:00|2478.66|2478.66|2475.79|2475.79|2478.83|2478.83|2474.59|2474.59|0
1590589500000|2020-05-27 14:25:00|2475.68|2475.68|2474.61|2474.61|2476.69|2476.69|2473.96|2473.96|0
1590589800000|2020-05-27 14:30:00|2474.88|2474.88|2471.27|2471.27|2475.23|2475.23|2470.64|2470.64|0
1590590100000|2020-05-27 14:35:00|2471.19|2471.19|2472.7|2472.7|2472.7|2472.7|2469.91|2469.91|0
1590590400000|2020-05-27 14:40:00|2472.77|2472.77|2470.56|2470.56|2473.11|2473.11|2469.9|2469.9|0
1590590700000|2020-05-27 14:45:00|2470.5|2470.5|2464.57|2464.57|2470.5|2470.5|2464.2|2464.2|0
1590591000000|2020-05-27 14:50:00|2464.66|2464.66|2465.71|2465.71|2466.19|2466.19|2464.44|2464.44|0
1590591300000|2020-05-27 14:55:00|2465.97|2465.97|2469.79|2469.79|2471.78|2471.78|2465.97|2465.97|0
1590591600000|2020-05-27 15:00:00|2469.76|2469.76|2479.8|2479.8|2480.2|2480.2|2469.3|2469.3|0
1590591900000|2020-05-27 15:05:00|2479.68|2479.68|2483.36|2483.36|2483.73|2483.73|2478.66|2478.66|0
1590592200000|2020-05-27 15:10:00|2483.14|2483.14|2481.29|2481.29|2483.42|2483.42|2480.22|2480.22|0
1590592500000|2020-05-27 15:15:00|2481.17|2481.17|2483.61|2483.61|2484.4|2484.4|2479.37|2479.37|0
1590592800000|2020-05-27 15:20:00|2483.52|2483.52|2482.33|2482.33|2485.87|2485.87|2482.33|2482.33|0
1590593100000|2020-05-27 15:25:00|2482.35|2482.35|2485.46|2485.46|2488.77|2488.77|2482.35|2482.35|0
1590650100000|2020-05-28 07:15:00|2493.26|2493.26|2493.68|2493.68|2495.91|2495.91|2491.28|2491.28|0
1590650400000|2020-05-28 07:20:00|2493.62|2493.62|2499.23|2499.23|2499.23|2499.23|2490.86|2490.86|0
1590650700000|2020-05-28 07:25:00|2499.46|2499.46|2496.31|2496.31|2499.46|2499.46|2495.5|2495.5|0
1590651000000|2020-05-28 07:30:00|2496.55|2496.55|2495.79|2495.79|2500.96|2500.96|2495.78|2495.78|0
1590651300000|2020-05-28 07:35:00|2495.91|2495.91|2504.57|2504.57|2504.57|2504.57|2495.91|2495.91|0
1590651600000|2020-05-28 07:40:00|2504.91|2504.91|2501.56|2501.56|2504.91|2504.91|2500.46|2500.46|0
1590651900000|2020-05-28 07:45:00|2502.5|2502.5|2506.25|2506.25|2506.25|2506.25|2500.94|2500.94|0
1590652200000|2020-05-28 07:50:00|2506.53|2506.53|2501.62|2501.62|2506.91|2506.91|2501.44|2501.44|0
1590652500000|2020-05-28 07:55:00|2501.68|2501.68|2506.65|2506.65|2506.65|2506.65|2501.68|2501.68|0
1590652800000|2020-05-28 08:00:00|2507.26|2507.26|2509.71|2509.71|2511.64|2511.64|2507.08|2507.08|0
1590653100000|2020-05-28 08:05:00|2509.81|2509.81|2504.87|2504.87|2509.81|2509.81|2503.91|2503.91|0
1590653400000|2020-05-28 08:10:00|2504.82|2504.82|2501.72|2501.72|2504.96|2504.96|2500.36|2500.36|0
1590653700000|2020-05-28 08:15:00|2501.86|2501.86|2498.51|2498.51|2501.86|2501.86|2498.34|2498.34|0
1590654000000|2020-05-28 08:20:00|2498.46|2498.46|2497.02|2497.02|2498.97|2498.97|2495.27|2495.27|0
1590654300000|2020-05-28 08:25:00|2496.91|2496.91|2498.18|2498.18|2498.43|2498.43|2494.95|2494.95|0
1590654600000|2020-05-28 08:30:00|2498.26|2498.26|2491.29|2491.29|2498.26|2498.26|2490.36|2490.36|0
1590654900000|2020-05-28 08:35:00|2491.4|2491.4|2490.24|2490.24|2493.24|2493.24|2489.91|2489.91|0
1590655200000|2020-05-28 08:40:00|2490.16|2490.16|2489.65|2489.65|2490.16|2490.16|2486.93|2486.93|0
1590655500000|2020-05-28 08:45:00|2489.71|2489.71|2485.47|2485.47|2489.81|2489.81|2484.9|2484.9|0
1590655800000|2020-05-28 08:50:00|2485.3|2485.3|2479.9|2479.9|2485.65|2485.65|2478.16|2478.16|0
1590656100000|2020-05-28 08:55:00|2479.84|2479.84|2485.92|2485.92|2485.92|2485.92|2479.84|2479.84|0
1590656400000|2020-05-28 09:00:00|2486.17|2486.17|2488.23|2488.23|2488.88|2488.88|2486.08|2486.08|0
1590656700000|2020-05-28 09:05:00|2488.51|2488.51|2485.54|2485.54|2488.9|2488.9|2485.14|2485.14|0
1590657000000|2020-05-28 09:10:00|2485.3|2485.3|2494.93|2494.93|2494.93|2494.93|2485.18|2485.18|0
1590657300000|2020-05-28 09:15:00|2494.59|2494.59|2498.58|2498.58|2499.13|2499.13|2494.59|2494.59|0
1590657600000|2020-05-28 09:20:00|2498.67|2498.67|2496.36|2496.36|2500.16|2500.16|2496.11|2496.11|0
1590657900000|2020-05-28 09:25:00|2496.09|2496.09|2492.82|2492.82|2496.09|2496.09|2491.73|2491.73|0
1590658200000|2020-05-28 09:30:00|2492.62|2492.62|2497.51|2497.51|2498.87|2498.87|2492.62|2492.62|0
1590658500000|2020-05-28 09:35:00|2497.42|2497.42|2497|2497|2498.18|2498.18|2495.65|2495.65|0
1590658800000|2020-05-28 09:40:00|2496.9|2496.9|2498.49|2498.49|2498.52|2498.52|2495.58|2495.58|0
1590659100000|2020-05-28 09:45:00|2498.38|2498.38|2498.53|2498.53|2500.68|2500.68|2497.68|2497.68|0
1590659400000|2020-05-28 09:50:00|2498.64|2498.64|2497.77|2497.77|2498.64|2498.64|2495.71|2495.71|0
1590659700000|2020-05-28 09:55:00|2497.66|2497.66|2499.1|2499.1|2499.93|2499.93|2497.48|2497.48|0
1590660000000|2020-05-28 10:00:00|2499.21|2499.21|2501.58|2501.58|2502.02|2502.02|2498.54|2498.54|0
1590660300000|2020-05-28 10:05:00|2501.52|2501.52|2503.76|2503.76|2504.27|2504.27|2500.91|2500.91|0
1590660600000|2020-05-28 10:10:00|2503.69|2503.69|2502.81|2502.81|2503.69|2503.69|2501.91|2501.91|0
1590660900000|2020-05-28 10:15:00|2503.11|2503.11|2504.93|2504.93|2506.58|2506.58|2503.11|2503.11|0
1590661200000|2020-05-28 10:20:00|2504.76|2504.76|2510.27|2510.27|2510.38|2510.38|2504.76|2504.76|0
1590661500000|2020-05-28 10:25:00|2510.3|2510.3|2516.28|2516.28|2517.03|2517.03|2509.61|2509.61|0
1590661800000|2020-05-28 10:30:00|2516.41|2516.41|2522.8|2522.8|2522.86|2522.86|2516.41|2516.41|0
1590662100000|2020-05-28 10:35:00|2522.54|2522.54|2517.83|2517.83|2522.74|2522.74|2517.83|2517.83|0
1590662400000|2020-05-28 10:40:00|2517.88|2517.88|2516.3|2516.3|2519.29|2519.29|2514.15|2514.15|0
1590662700000|2020-05-28 10:45:00|2516.24|2516.24|2519.07|2519.07|2519.53|2519.53|2516.24|2516.24|0
1590663000000|2020-05-28 10:50:00|2518.97|2518.97|2516.44|2516.44|2518.97|2518.97|2516.44|2516.44|0
1590663300000|2020-05-28 10:55:00|2516.58|2516.58|2515.75|2515.75|2516.78|2516.78|2514.82|2514.82|0
1590663600000|2020-05-28 11:00:00|2515.71|2515.71|2506.72|2506.72|2515.85|2515.85|2506.18|2506.18|0
1590663900000|2020-05-28 11:05:00|2506.49|2506.49|2510.19|2510.19|2511.86|2511.86|2506.49|2506.49|0
1590664200000|2020-05-28 11:10:00|2510.36|2510.36|2511.84|2511.84|2511.84|2511.84|2507.98|2507.98|0
1590664500000|2020-05-28 11:15:00|2511.95|2511.95|2509.47|2509.47|2512.33|2512.33|2509.44|2509.44|0
1590664800000|2020-05-28 11:20:00|2509.66|2509.66|2512.63|2512.63|2512.75|2512.75|2509.66|2509.66|0
1590665100000|2020-05-28 11:25:00|2512.46|2512.46|2513.3|2513.3|2513.49|2513.49|2510.47|2510.47|0
1590665400000|2020-05-28 11:30:00|2513.35|2513.35|2518|2518|2518.04|2518.04|2513.35|2513.35|0
1590665700000|2020-05-28 11:35:00|2517.94|2517.94|2522.18|2522.18|2522.35|2522.35|2517.9|2517.9|0
1590666000000|2020-05-28 11:40:00|2522.14|2522.14|2522.83|2522.83|2525.02|2525.02|2521.83|2521.83|0
1590666300000|2020-05-28 11:45:00|2522.8|2522.8|2524.46|2524.46|2526.86|2526.86|2522.8|2522.8|0
1590666600000|2020-05-28 11:50:00|2524.37|2524.37|2526.49|2526.49|2527.31|2527.31|2524.33|2524.33|0
1590666900000|2020-05-28 11:55:00|2526.39|2526.39|2524.03|2524.03|2526.93|2526.93|2523.66|2523.66|0
1590667200000|2020-05-28 12:00:00|2523.85|2523.85|2527.93|2527.93|2527.93|2527.93|2522|2522|0
1590667500000|2020-05-28 12:05:00|2528.16|2528.16|2531.79|2531.79|2532.23|2532.23|2528.16|2528.16|0
1590667800000|2020-05-28 12:10:00|2531.95|2531.95|2532.26|2532.26|2532.26|2532.26|2530.2|2530.2|0
1590668100000|2020-05-28 12:15:00|2532.19|2532.19|2534.46|2534.46|2534.72|2534.72|2530.84|2530.84|0
1590668400000|2020-05-28 12:20:00|2534.72|2534.72|2531.5|2531.5|2535.51|2535.51|2530.54|2530.54|0
1590668700000|2020-05-28 12:25:00|2531.27|2531.27|2532.68|2532.68|2532.68|2532.68|2529.36|2529.36|0
1590669000000|2020-05-28 12:30:00|2532.8|2532.8|2534.81|2534.81|2535|2535|2532.79|2532.79|0
1590669300000|2020-05-28 12:35:00|2534.7|2534.7|2533.58|2533.58|2537.09|2537.09|2533.19|2533.19|0
1590669600000|2020-05-28 12:40:00|2533.45|2533.45|2535.21|2535.21|2535.21|2535.21|2532.59|2532.59|0
1590669900000|2020-05-28 12:45:00|2535.2|2535.2|2537.68|2537.68|2538.5|2538.5|2534.51|2534.51|0
1590670200000|2020-05-28 12:50:00|2537.65|2537.65|2535.93|2535.93|2537.65|2537.65|2534.01|2534.01|0
1590670500000|2020-05-28 12:55:00|2535.88|2535.88|2533.1|2533.1|2536.06|2536.06|2533.1|2533.1|0
1590670800000|2020-05-28 13:00:00|2533.01|2533.01|2536.61|2536.61|2537.08|2537.08|2532.78|2532.78|0
1590671100000|2020-05-28 13:05:00|2536.52|2536.52|2533.91|2533.91|2537.31|2537.31|2533.91|2533.91|0
1590671400000|2020-05-28 13:10:00|2532.1|2532.1|2529.55|2529.55|2533.82|2533.82|2529.55|2529.55|0
1590671700000|2020-05-28 13:15:00|2529.42|2529.42|2527.04|2527.04|2529.92|2529.92|2525.74|2525.74|0
1590672000000|2020-05-28 13:20:00|2527.08|2527.08|2515.53|2515.53|2527.42|2527.42|2515.01|2515.01|0
1590672300000|2020-05-28 13:25:00|2515.58|2515.58|2514.58|2514.58|2517.58|2517.58|2514.58|2514.58|0
1590672600000|2020-05-28 13:30:00|2514.4|2514.4|2508.74|2508.74|2514.76|2514.76|2507.49|2507.49|0
1590672900000|2020-05-28 13:35:00|2508.49|2508.49|2502.7|2502.7|2508.49|2508.49|2501.8|2501.8|0
1590673200000|2020-05-28 13:40:00|2502.58|2502.58|2510.04|2510.04|2510.07|2510.07|2502.26|2502.26|0
1590673500000|2020-05-28 13:45:00|2510.14|2510.14|2509.68|2509.68|2510.92|2510.92|2508.42|2508.42|0
1590673800000|2020-05-28 13:50:00|2509.71|2509.71|2512.65|2512.65|2513.36|2513.36|2508.85|2508.85|0
1590674100000|2020-05-28 13:55:00|2512.54|2512.54|2512.71|2512.71|2514.41|2514.41|2510.89|2510.89|0
1590674400000|2020-05-28 14:00:00|2512.88|2512.88|2514.2|2514.2|2515.25|2515.25|2512.04|2512.04|0
1590674700000|2020-05-28 14:05:00|2514.25|2514.25|2515.55|2515.55|2516.89|2516.89|2513.29|2513.29|0
1590675000000|2020-05-28 14:10:00|2515.33|2515.33|2512.98|2512.98|2515.33|2515.33|2512.27|2512.27|0
1590675300000|2020-05-28 14:15:00|2513.06|2513.06|2514.14|2514.14|2514.8|2514.8|2512.21|2512.21|0
1590675600000|2020-05-28 14:20:00|2514.09|2514.09|2515.44|2515.44|2516.66|2516.66|2513.68|2513.68|0
1590675900000|2020-05-28 14:25:00|2515.57|2515.57|2517.27|2517.27|2519.18|2519.18|2515.32|2515.32|0
1590676200000|2020-05-28 14:30:00|2517.12|2517.12|2518.81|2518.81|2518.95|2518.95|2515.37|2515.37|0
1590676500000|2020-05-28 14:35:00|2518.85|2518.85|2521|2521|2521.86|2521.86|2518.78|2518.78|0
1590676800000|2020-05-28 14:40:00|2520.97|2520.97|2526.46|2526.46|2526.46|2526.46|2520.97|2520.97|0
1590677100000|2020-05-28 14:45:00|2526.17|2526.17|2527.56|2527.56|2527.56|2527.56|2526.12|2526.12|0
1590677400000|2020-05-28 14:50:00|2527.43|2527.43|2524.39|2524.39|2527.43|2527.43|2521.73|2521.73|0
1590677700000|2020-05-28 14:55:00|2524.3|2524.3|2521.81|2521.81|2524.71|2524.71|2521.81|2521.81|0
1590678000000|2020-05-28 15:00:00|2521.95|2521.95|2523.39|2523.39|2524.11|2524.11|2521.5|2521.5|0
1590678300000|2020-05-28 15:05:00|2523.45|2523.45|2519.75|2519.75|2524.28|2524.28|2518.91|2518.91|0
1590678600000|2020-05-28 15:10:00|2519.48|2519.48|2520.12|2520.12|2520.49|2520.49|2518.16|2518.16|0
1590678900000|2020-05-28 15:15:00|2520.3|2520.3|2519.74|2519.74|2523.54|2523.54|2519.61|2519.61|0
1590679200000|2020-05-28 15:20:00|2519.91|2519.91|2519.46|2519.46|2523.23|2523.23|2519.46|2519.46|0
1590679500000|2020-05-28 15:25:00|2519.55|2519.55|2523.49|2523.49|2523.49|2523.49|2518.94|2518.94|0
1590736500000|2020-05-29 07:15:00|2511.23|2511.23|2516.9|2516.9|2518.85|2518.85|2507.18|2507.18|0
1590736800000|2020-05-29 07:20:00|2516.81|2516.81|2535.42|2535.42|2537.21|2537.21|2515|2515|0
1590737100000|2020-05-29 07:25:00|2534.63|2534.63|2536.29|2536.29|2536.35|2536.35|2530.46|2530.46|0
1590737400000|2020-05-29 07:30:00|2536.32|2536.32|2541.66|2541.66|2541.9|2541.9|2536.32|2536.32|0
1590737700000|2020-05-29 07:35:00|2541.57|2541.57|2532.13|2532.13|2542.99|2542.99|2532.13|2532.13|0
1590738000000|2020-05-29 07:40:00|2532.1|2532.1|2526.95|2526.95|2532.1|2532.1|2522.65|2522.65|0
1590738300000|2020-05-29 07:45:00|2527.01|2527.01|2530.74|2530.74|2533.32|2533.32|2527.01|2527.01|0
1590738600000|2020-05-29 07:50:00|2530.47|2530.47|2535.15|2535.15|2535.24|2535.24|2529.91|2529.91|0
1590738900000|2020-05-29 07:55:00|2535.44|2535.44|2533.83|2533.83|2535.57|2535.57|2532.52|2532.52|0
1590739200000|2020-05-29 08:00:00|2533.74|2533.74|2527.33|2527.33|2534.12|2534.12|2527.07|2527.07|0
1590739500000|2020-05-29 08:05:00|2527.39|2527.39|2524.89|2524.89|2528.99|2528.99|2524.25|2524.25|0
1590739800000|2020-05-29 08:10:00|2524.98|2524.98|2520.29|2520.29|2524.98|2524.98|2519.87|2519.87|0
1590740100000|2020-05-29 08:15:00|2520.39|2520.39|2522.45|2522.45|2523.8|2523.8|2520.39|2520.39|0
1590740400000|2020-05-29 08:20:00|2522.54|2522.54|2523.05|2523.05|2527.55|2527.55|2521.95|2521.95|0
1590740700000|2020-05-29 08:25:00|2523.11|2523.11|2523.11|2523.11|2523.17|2523.17|2521.1|2521.1|0
1590741000000|2020-05-29 08:30:00|2523.25|2523.25|2527.6|2527.6|2527.6|2527.6|2521.47|2521.47|0
1590741300000|2020-05-29 08:35:00|2527.73|2527.73|2528.87|2528.87|2530.03|2530.03|2526.69|2526.69|0
1590741600000|2020-05-29 08:40:00|2528.74|2528.74|2526.58|2526.58|2528.74|2528.74|2526.58|2526.58|0
1590741900000|2020-05-29 08:45:00|2526.47|2526.47|2524.72|2524.72|2528.96|2528.96|2524.27|2524.27|0
1590742200000|2020-05-29 08:50:00|2524.9|2524.9|2522.88|2522.88|2524.9|2524.9|2522.55|2522.55|0
1590742500000|2020-05-29 08:55:00|2522.68|2522.68|2526.29|2526.29|2526.35|2526.35|2522.68|2522.68|0
1590742800000|2020-05-29 09:00:00|2526.02|2526.02|2523.46|2523.46|2526.89|2526.89|2523.02|2523.02|0
1590743100000|2020-05-29 09:05:00|2523.28|2523.28|2522.37|2522.37|2523.28|2523.28|2519.94|2519.94|0
1590743400000|2020-05-29 09:10:00|2522.55|2522.55|2523.62|2523.62|2523.84|2523.84|2522.41|2522.41|0
1590743700000|2020-05-29 09:15:00|2523.53|2523.53|2524.66|2524.66|2524.75|2524.75|2522.93|2522.93|0
1590744000000|2020-05-29 09:20:00|2524.6|2524.6|2524.91|2524.91|2525.33|2525.33|2523.78|2523.78|0
1590744300000|2020-05-29 09:25:00|2525.08|2525.08|2522.78|2522.78|2525.65|2525.65|2522.51|2522.51|0
1590744600000|2020-05-29 09:30:00|2522.9|2522.9|2524.3|2524.3|2525.69|2525.69|2522.61|2522.61|0
1590744900000|2020-05-29 09:35:00|2524.19|2524.19|2523.06|2523.06|2524.19|2524.19|2521.31|2521.31|0
1590745200000|2020-05-29 09:40:00|2522.87|2522.87|2524.04|2524.04|2524.6|2524.6|2522.87|2522.87|0
1590745500000|2020-05-29 09:45:00|2524.17|2524.17|2524.87|2524.87|2526.2|2526.2|2523.99|2523.99|0
1590745800000|2020-05-29 09:50:00|2524.96|2524.96|2526.07|2526.07|2526.3|2526.3|2524.74|2524.74|0
1590746100000|2020-05-29 09:55:00|2526.13|2526.13|2527.9|2527.9|2528.57|2528.57|2526.07|2526.07|0
1590746400000|2020-05-29 10:00:00|2527.81|2527.81|2530.42|2530.42|2530.48|2530.48|2527.01|2527.01|0
1590746700000|2020-05-29 10:05:00|2530.16|2530.16|2534.66|2534.66|2534.81|2534.81|2529.17|2529.17|0
1590747000000|2020-05-29 10:10:00|2534.69|2534.69|2533.38|2533.38|2534.74|2534.74|2532.33|2532.33|0
1590747300000|2020-05-29 10:15:00|2533.33|2533.33|2530.69|2530.69|2533.65|2533.65|2530.69|2530.69|0
1590747600000|2020-05-29 10:20:00|2530.58|2530.58|2524.42|2524.42|2530.58|2530.58|2523.9|2523.9|0
1590747900000|2020-05-29 10:25:00|2524.33|2524.33|2526.55|2526.55|2527|2527|2524.25|2524.25|0
1590748200000|2020-05-29 10:30:00|2526.66|2526.66|2528.6|2528.6|2530.32|2530.32|2526.66|2526.66|0
1590748500000|2020-05-29 10:35:00|2528.83|2528.83|2531.63|2531.63|2531.71|2531.71|2528.83|2528.83|0
1590748800000|2020-05-29 10:40:00|2531.48|2531.48|2531.14|2531.14|2531.48|2531.48|2528.86|2528.86|0
1590749100000|2020-05-29 10:45:00|2530.96|2530.96|2532.64|2532.64|2533.67|2533.67|2530.91|2530.91|0
1590749400000|2020-05-29 10:50:00|2532.54|2532.54|2531.86|2531.86|2533.85|2533.85|2530.96|2530.96|0
1590749700000|2020-05-29 10:55:00|2531.92|2531.92|2533.05|2533.05|2533.05|2533.05|2531.8|2531.8|0
1590750000000|2020-05-29 11:00:00|2533.16|2533.16|2532.4|2532.4|2534.67|2534.67|2531.52|2531.52|0
1590750300000|2020-05-29 11:05:00|2532.17|2532.17|2531.94|2531.94|2533.71|2533.71|2531.54|2531.54|0
1590750600000|2020-05-29 11:10:00|2531.74|2531.74|2528.54|2528.54|2531.93|2531.93|2528.54|2528.54|0
1590750900000|2020-05-29 11:15:00|2528.52|2528.52|2531.02|2531.02|2531.25|2531.25|2527.3|2527.3|0
1590751200000|2020-05-29 11:20:00|2531.16|2531.16|2530.69|2530.69|2531.92|2531.92|2530.27|2530.27|0
1590751500000|2020-05-29 11:25:00|2530.61|2530.61|2531.23|2531.23|2531.53|2531.53|2530.49|2530.49|0
1590751800000|2020-05-29 11:30:00|2531.17|2531.17|2530.52|2530.52|2531.17|2531.17|2529.75|2529.75|0
1590752100000|2020-05-29 11:35:00|2530.61|2530.61|2529.75|2529.75|2531.12|2531.12|2529.58|2529.58|0
1590752400000|2020-05-29 11:40:00|2529.62|2529.62|2528.55|2528.55|2529.62|2529.62|2527.71|2527.71|0
1590752700000|2020-05-29 11:45:00|2528.41|2528.41|2530.79|2530.79|2531.45|2531.45|2527.84|2527.84|0
1590753000000|2020-05-29 11:50:00|2530.75|2530.75|2532.39|2532.39|2532.99|2532.99|2530.49|2530.49|0
1590753300000|2020-05-29 11:55:00|2532.26|2532.26|2531.54|2531.54|2533.1|2533.1|2531.5|2531.5|0
1590753600000|2020-05-29 12:00:00|2531.3|2531.3|2530.44|2530.44|2531.3|2531.3|2530.05|2530.05|0
1590753900000|2020-05-29 12:05:00|2530.35|2530.35|2532.96|2532.96|2533.76|2533.76|2530.35|2530.35|0
1590754200000|2020-05-29 12:10:00|2532.9|2532.9|2531.15|2531.15|2532.96|2532.96|2531.15|2531.15|0
1590754500000|2020-05-29 12:15:00|2531.11|2531.11|2535.36|2535.36|2535.36|2535.36|2531.11|2531.11|0
1590754800000|2020-05-29 12:20:00|2535.46|2535.46|2534.26|2534.26|2536.61|2536.61|2534.16|2534.16|0
1590755100000|2020-05-29 12:25:00|2534.09|2534.09|2534.19|2534.19|2536.59|2536.59|2533.98|2533.98|0
1590755400000|2020-05-29 12:30:00|2534.07|2534.07|2535.41|2535.41|2535.83|2535.83|2533.84|2533.84|0
1590755700000|2020-05-29 12:35:00|2535.56|2535.56|2536.97|2536.97|2538.12|2538.12|2535.56|2535.56|0
1590756000000|2020-05-29 12:40:00|2536.85|2536.85|2535.4|2535.4|2537.39|2537.39|2535.27|2535.27|0
1590756300000|2020-05-29 12:45:00|2535.67|2535.67|2534.72|2534.72|2536.46|2536.46|2533.68|2533.68|0
1590756600000|2020-05-29 12:50:00|2534.8|2534.8|2537.36|2537.36|2537.68|2537.68|2534.5|2534.5|0
1590756900000|2020-05-29 12:55:00|2537.51|2537.51|2534.2|2534.2|2538.2|2538.2|2534.2|2534.2|0
1590757200000|2020-05-29 13:00:00|2534.09|2534.09|2533.12|2533.12|2534.86|2534.86|2532.64|2532.64|0
1590757500000|2020-05-29 13:05:00|2533.03|2533.03|2528.52|2528.52|2533.03|2533.03|2528.46|2528.46|0
1590757800000|2020-05-29 13:10:00|2528.39|2528.39|2525.84|2525.84|2528.59|2528.59|2525.33|2525.33|0
1590758100000|2020-05-29 13:15:00|2525.92|2525.92|2520.44|2520.44|2526.78|2526.78|2520.29|2520.29|0
1590758400000|2020-05-29 13:20:00|2520.34|2520.34|2521.44|2521.44|2522.32|2522.32|2520.14|2520.14|0
1590758700000|2020-05-29 13:25:00|2521.58|2521.58|2522.96|2522.96|2524|2524|2521.4|2521.4|0
1590759000000|2020-05-29 13:30:00|2522.9|2522.9|2524.63|2524.63|2524.63|2524.63|2520.99|2520.99|0
1590759300000|2020-05-29 13:35:00|2524.54|2524.54|2526.41|2526.41|2526.92|2526.92|2523.78|2523.78|0
1590759600000|2020-05-29 13:40:00|2526.37|2526.37|2523.65|2523.65|2526.91|2526.91|2523.56|2523.56|0
1590759900000|2020-05-29 13:45:00|2523.72|2523.72|2525.89|2525.89|2526.42|2526.42|2523.43|2523.43|0
1590760200000|2020-05-29 13:50:00|2526|2526|2527.49|2527.49|2527.67|2527.67|2525.06|2525.06|0
1590760500000|2020-05-29 13:55:00|2527.61|2527.61|2522.91|2522.91|2528.36|2528.36|2521.62|2521.62|0
1590760800000|2020-05-29 14:00:00|2523.34|2523.34|2526.95|2526.95|2528.26|2528.26|2523.34|2523.34|0
1590761100000|2020-05-29 14:05:00|2526.82|2526.82|2522.74|2522.74|2527.82|2527.82|2522.73|2522.73|0
1590761400000|2020-05-29 14:10:00|2522.6|2522.6|2524.57|2524.57|2524.57|2524.57|2521.3|2521.3|0
1590761700000|2020-05-29 14:15:00|2524.73|2524.73|2533.79|2533.79|2533.79|2533.79|2524.29|2524.29|0
1590762000000|2020-05-29 14:20:00|2533.76|2533.76|2538.44|2538.44|2538.86|2538.86|2533.61|2533.61|0
1590762300000|2020-05-29 14:25:00|2538.59|2538.59|2533.9|2533.9|2539.67|2539.67|2533.72|2533.72|0
1590762600000|2020-05-29 14:30:00|2533.87|2533.87|2530.91|2530.91|2536.04|2536.04|2530.91|2530.91|0
1590762900000|2020-05-29 14:35:00|2530.74|2530.74|2525.13|2525.13|2530.86|2530.86|2525.13|2525.13|0
1590763200000|2020-05-29 14:40:00|2525.12|2525.12|2527.18|2527.18|2527.41|2527.41|2524.68|2524.68|0
1590763500000|2020-05-29 14:45:00|2527.3|2527.3|2525.12|2525.12|2528.1|2528.1|2525.03|2525.03|0
1590763800000|2020-05-29 14:50:00|2525.2|2525.2|2528.58|2528.58|2530.32|2530.32|2525|2525|0
1590764100000|2020-05-29 14:55:00|2528.5|2528.5|2527.96|2527.96|2529.7|2529.7|2526.11|2526.11|0
1590764400000|2020-05-29 15:00:00|2528.02|2528.02|2527.18|2527.18|2531.04|2531.04|2525.79|2525.79|0
1590764700000|2020-05-29 15:05:00|2527.24|2527.24|2526.66|2526.66|2530.71|2530.71|2526.45|2526.45|0
1590765000000|2020-05-29 15:10:00|2526.71|2526.71|2527.95|2527.95|2528.45|2528.45|2526.58|2526.58|0
1590765300000|2020-05-29 15:15:00|2527.68|2527.68|2525.82|2525.82|2528.37|2528.37|2525.82|2525.82|0
1590765600000|2020-05-29 15:20:00|2525.76|2525.76|2524.44|2524.44|2526.84|2526.84|2524.44|2524.44|0
1590765900000|2020-05-29 15:25:00|2524.41|2524.41|2517.87|2517.87|2524.79|2524.79|2517.3|2517.3|0
1590995700000|2020-06-01 07:15:00|2510.9|2510.9|2509.21|2509.21|2512.77|2512.77|2509.12|2509.12|0
1590996000000|2020-06-01 07:20:00|2509.74|2509.74|2511.73|2511.73|2511.73|2511.73|2507.61|2507.61|0
1590996300000|2020-06-01 07:25:00|2512.01|2512.01|2508.43|2508.43|2513.61|2513.61|2508.22|2508.22|0
1590996600000|2020-06-01 07:30:00|2508.21|2508.21|2509.32|2509.32|2509.32|2509.32|2504.24|2504.24|0
1590996900000|2020-06-01 07:35:00|2509.61|2509.61|2510.15|2510.15|2510.82|2510.82|2508.69|2508.69|0
1590997200000|2020-06-01 07:40:00|2510.06|2510.06|2518.35|2518.35|2518.35|2518.35|2510.06|2510.06|0
1590997500000|2020-06-01 07:45:00|2518.53|2518.53|2519.41|2519.41|2519.54|2519.54|2517.6|2517.6|0
1590997800000|2020-06-01 07:50:00|2519.29|2519.29|2522.45|2522.45|2522.45|2522.45|2518.88|2518.88|0
1590998100000|2020-06-01 07:55:00|2522.05|2522.05|2520.11|2520.11|2522.38|2522.38|2519.21|2519.21|0
1590998400000|2020-06-01 08:00:00|2520.23|2520.23|2522.54|2522.54|2522.54|2522.54|2520.09|2520.09|0
1590998700000|2020-06-01 08:05:00|2522.71|2522.71|2519.45|2519.45|2525.41|2525.41|2518.76|2518.76|0
1590999000000|2020-06-01 08:10:00|2519.24|2519.24|2515.58|2515.58|2520.24|2520.24|2515.43|2515.43|0
1590999300000|2020-06-01 08:15:00|2515.4|2515.4|2510.58|2510.58|2515.4|2515.4|2509.43|2509.43|0
1590999600000|2020-06-01 08:20:00|2510.71|2510.71|2511.08|2511.08|2511.85|2511.85|2509.04|2509.04|0
1590999900000|2020-06-01 08:25:00|2511.04|2511.04|2517.36|2517.36|2517.36|2517.36|2509.87|2509.87|0
1591000200000|2020-06-01 08:30:00|2516.97|2516.97|2513.76|2513.76|2518.17|2518.17|2513.38|2513.38|0
1591000500000|2020-06-01 08:35:00|2513.68|2513.68|2513.85|2513.85|2515.25|2515.25|2512.51|2512.51|0
1591000800000|2020-06-01 08:40:00|2513.94|2513.94|2513.91|2513.91|2514.4|2514.4|2511.71|2511.71|0
1591001100000|2020-06-01 08:45:00|2513.69|2513.69|2517.85|2517.85|2517.89|2517.89|2512.5|2512.5|0
1591001400000|2020-06-01 08:50:00|2518.07|2518.07|2517.31|2517.31|2518.67|2518.67|2517.28|2517.28|0
1591001700000|2020-06-01 08:55:00|2517.27|2517.27|2513.35|2513.35|2517.27|2517.27|2512.77|2512.77|0
1591002000000|2020-06-01 09:00:00|2513.7|2513.7|2513.63|2513.63|2513.74|2513.74|2511.84|2511.84|0
1591002300000|2020-06-01 09:05:00|2513.46|2513.46|2513.19|2513.19|2514.29|2514.29|2512.69|2512.69|0
1591002600000|2020-06-01 09:10:00|2513.37|2513.37|2514.34|2514.34|2514.34|2514.34|2512.57|2512.57|0
1591002900000|2020-06-01 09:15:00|2514.49|2514.49|2514.88|2514.88|2515.02|2515.02|2514.05|2514.05|0
1591003200000|2020-06-01 09:20:00|2515.23|2515.23|2515.36|2515.36|2516.07|2516.07|2514.39|2514.39|0
1591003500000|2020-06-01 09:25:00|2515.07|2515.07|2517.09|2517.09|2517.32|2517.32|2515.07|2515.07|0
1591003800000|2020-06-01 09:30:00|2517.01|2517.01|2522.12|2522.12|2522.12|2522.12|2516.65|2516.65|0
1591004100000|2020-06-01 09:35:00|2521.87|2521.87|2521.23|2521.23|2521.99|2521.99|2519.25|2519.25|0
1591004400000|2020-06-01 09:40:00|2521.29|2521.29|2521.36|2521.36|2521.84|2521.84|2520.8|2520.8|0
1591004700000|2020-06-01 09:45:00|2521.45|2521.45|2522.98|2522.98|2523.02|2523.02|2520.89|2520.89|0
1591005000000|2020-06-01 09:50:00|2523.23|2523.23|2520.42|2520.42|2523.92|2523.92|2519.51|2519.51|0
1591005300000|2020-06-01 09:55:00|2520.33|2520.33|2520.89|2520.89|2520.89|2520.89|2519.7|2519.7|0
1591005600000|2020-06-01 10:00:00|2521.01|2521.01|2518.38|2518.38|2521.01|2521.01|2518.12|2518.12|0
1591005900000|2020-06-01 10:05:00|2518.34|2518.34|2521.36|2521.36|2521.36|2521.36|2518.34|2518.34|0
1591006200000|2020-06-01 10:10:00|2521.45|2521.45|2522.73|2522.73|2523.11|2523.11|2521.35|2521.35|0
1591006500000|2020-06-01 10:15:00|2522.8|2522.8|2525.2|2525.2|2525.55|2525.55|2522.8|2522.8|0
1591006800000|2020-06-01 10:20:00|2525.23|2525.23|2529.47|2529.47|2529.47|2529.47|2524.87|2524.87|0
1591007100000|2020-06-01 10:25:00|2529.61|2529.61|2529.68|2529.68|2529.7|2529.7|2528.54|2528.54|0
1591007400000|2020-06-01 10:30:00|2529.81|2529.81|2529.86|2529.86|2530.44|2530.44|2529|2529|0
1591007700000|2020-06-01 10:35:00|2529.98|2529.98|2531.26|2531.26|2531.29|2531.29|2529.91|2529.91|0
1591008000000|2020-06-01 10:40:00|2530.59|2530.59|2529.9|2529.9|2530.67|2530.67|2529.18|2529.18|0
1591008300000|2020-06-01 10:45:00|2530.03|2530.03|2527.97|2527.97|2531.01|2531.01|2527.97|2527.97|0
1591008600000|2020-06-01 10:50:00|2527.86|2527.86|2528.93|2528.93|2528.93|2528.93|2527.25|2527.25|0
1591008900000|2020-06-01 10:55:00|2528.84|2528.84|2529.94|2529.94|2531.43|2531.43|2528.69|2528.69|0
1591009200000|2020-06-01 11:00:00|2529.79|2529.79|2527.64|2527.64|2532.04|2532.04|2527.47|2527.47|0
1591009500000|2020-06-01 11:05:00|2527.44|2527.44|2527.23|2527.23|2528.78|2528.78|2526.05|2526.05|0
1591009800000|2020-06-01 11:10:00|2527.14|2527.14|2528.33|2528.33|2528.33|2528.33|2526.3|2526.3|0
1591010100000|2020-06-01 11:15:00|2528.41|2528.41|2528.75|2528.75|2529.04|2529.04|2527.4|2527.4|0
1591010400000|2020-06-01 11:20:00|2528.81|2528.81|2528.32|2528.32|2528.81|2528.81|2527.92|2527.92|0
1591010700000|2020-06-01 11:25:00|2528.25|2528.25|2531.27|2531.27|2531.27|2531.27|2528.25|2528.25|0
1591011000000|2020-06-01 11:30:00|2531.31|2531.31|2531.66|2531.66|2532.46|2532.46|2531.14|2531.14|0
1591011300000|2020-06-01 11:35:00|2531.75|2531.75|2532.68|2532.68|2532.88|2532.88|2531.75|2531.75|0
1591011600000|2020-06-01 11:40:00|2532.85|2532.85|2531|2531|2533.66|2533.66|2531|2531|0
1591011900000|2020-06-01 11:45:00|2530.79|2530.79|2530.18|2530.18|2531.1|2531.1|2530.08|2530.08|0
1591012200000|2020-06-01 11:50:00|2530.01|2530.01|2528.14|2528.14|2530.06|2530.06|2527.86|2527.86|0
1591012500000|2020-06-01 11:55:00|2528.19|2528.19|2526.87|2526.87|2529.21|2529.21|2525.9|2525.9|0
1591012800000|2020-06-01 12:00:00|2526.82|2526.82|2522.73|2522.73|2526.95|2526.95|2522.53|2522.53|0
1591013100000|2020-06-01 12:05:00|2522.86|2522.86|2525.01|2525.01|2525.5|2525.5|2522.86|2522.86|0
1591013400000|2020-06-01 12:10:00|2524.94|2524.94|2522.25|2522.25|2524.94|2524.94|2522.25|2522.25|0
1591013700000|2020-06-01 12:15:00|2522.31|2522.31|2521.39|2521.39|2523.41|2523.41|2521.29|2521.29|0
1591014000000|2020-06-01 12:20:00|2521.25|2521.25|2520.62|2520.62|2521.34|2521.34|2518.92|2518.92|0
1591014300000|2020-06-01 12:25:00|2520.58|2520.58|2521.36|2521.36|2522.42|2522.42|2520.58|2520.58|0
1591014600000|2020-06-01 12:30:00|2521.09|2521.09|2522.7|2522.7|2523.51|2523.51|2521.09|2521.09|0
1591014900000|2020-06-01 12:35:00|2522.61|2522.61|2523.39|2523.39|2524.49|2524.49|2522.61|2522.61|0
1591015200000|2020-06-01 12:40:00|2523.24|2523.24|2523.4|2523.4|2523.73|2523.73|2523.1|2523.1|0
1591015500000|2020-06-01 12:45:00|2523.34|2523.34|2522.48|2522.48|2523.65|2523.65|2522.36|2522.36|0
1591015800000|2020-06-01 12:50:00|2522.62|2522.62|2521.43|2521.43|2522.64|2522.64|2520.73|2520.73|0
1591016100000|2020-06-01 12:55:00|2521.56|2521.56|2521.1|2521.1|2522.29|2522.29|2520.79|2520.79|0
1591016400000|2020-06-01 13:00:00|2521.02|2521.02|2517.56|2517.56|2521.02|2521.02|2517.42|2517.42|0
1591016700000|2020-06-01 13:05:00|2517.65|2517.65|2516.64|2516.64|2517.65|2517.65|2516.42|2516.42|0
1591017000000|2020-06-01 13:10:00|2516.61|2516.61|2516.37|2516.37|2516.7|2516.7|2515.65|2515.65|0
1591017300000|2020-06-01 13:15:00|2515.45|2515.45|2519.46|2519.46|2519.46|2519.46|2515.29|2515.29|0
1591017600000|2020-06-01 13:20:00|2519.6|2519.6|2520.91|2520.91|2520.91|2520.91|2519.6|2519.6|0
1591017900000|2020-06-01 13:25:00|2520.94|2520.94|2523.3|2523.3|2523.46|2523.46|2520.94|2520.94|0
1591018200000|2020-06-01 13:30:00|2523.82|2523.82|2522.65|2522.65|2523.82|2523.82|2521.5|2521.5|0
1591018500000|2020-06-01 13:35:00|2522.78|2522.78|2525.67|2525.67|2525.75|2525.75|2522.78|2522.78|0
1591018800000|2020-06-01 13:40:00|2525.72|2525.72|2531.02|2531.02|2532.17|2532.17|2525.72|2525.72|0
1591019100000|2020-06-01 13:45:00|2531.29|2531.29|2535.04|2535.04|2535.33|2535.33|2529.96|2529.96|0
1591019400000|2020-06-01 13:50:00|2535.17|2535.17|2534.08|2534.08|2536.35|2536.35|2533.54|2533.54|0
1591019700000|2020-06-01 13:55:00|2533.96|2533.96|2531.66|2531.66|2534|2534|2531.66|2531.66|0
1591020000000|2020-06-01 14:00:00|2531.85|2531.85|2533.39|2533.39|2534.98|2534.98|2531.64|2531.64|0
1591020300000|2020-06-01 14:05:00|2533.59|2533.59|2533.63|2533.63|2534.6|2534.6|2533.44|2533.44|0
1591020600000|2020-06-01 14:10:00|2533.68|2533.68|2537.82|2537.82|2537.98|2537.98|2533.4|2533.4|0
1591020900000|2020-06-01 14:15:00|2538.14|2538.14|2536.16|2536.16|2538.47|2538.47|2535.67|2535.67|0
1591021200000|2020-06-01 14:20:00|2535.96|2535.96|2537.61|2537.61|2537.85|2537.85|2535.95|2535.95|0
1591021500000|2020-06-01 14:25:00|2537.44|2537.44|2535.04|2535.04|2537.44|2537.44|2535.04|2535.04|0
1591021800000|2020-06-01 14:30:00|2535.21|2535.21|2539.24|2539.24|2539.31|2539.31|2535.21|2535.21|0
1591022100000|2020-06-01 14:35:00|2539.41|2539.41|2538.42|2538.42|2540.36|2540.36|2538.27|2538.27|0
1591022400000|2020-06-01 14:40:00|2538.39|2538.39|2538.34|2538.34|2538.7|2538.7|2537.63|2537.63|0
1591022700000|2020-06-01 14:45:00|2538.37|2538.37|2540.43|2540.43|2540.43|2540.43|2538.25|2538.25|0
1591023000000|2020-06-01 14:50:00|2540.42|2540.42|2541.68|2541.68|2542.38|2542.38|2540.15|2540.15|0
1591023300000|2020-06-01 14:55:00|2541.71|2541.71|2540.78|2540.78|2541.91|2541.91|2539.73|2539.73|0
1591023600000|2020-06-01 15:00:00|2540.87|2540.87|2539.95|2539.95|2540.95|2540.95|2539.81|2539.81|0
1591023900000|2020-06-01 15:05:00|2539.91|2539.91|2540.16|2540.16|2540.52|2540.52|2538.37|2538.37|0
1591024200000|2020-06-01 15:10:00|2540.22|2540.22|2542.72|2542.72|2542.88|2542.88|2539.88|2539.88|0
1591024500000|2020-06-01 15:15:00|2542.94|2542.94|2542.62|2542.62|2543.12|2543.12|2540.7|2540.7|0
1591024800000|2020-06-01 15:20:00|2542.68|2542.68|2548.13|2548.13|2548.71|2548.71|2542.35|2542.35|0
1591025100000|2020-06-01 15:25:00|2547.96|2547.96|2549.42|2549.42|2549.57|2549.57|2546.72|2546.72|0
1591082100000|2020-06-02 07:15:00|2565.42|2565.42|2561.53|2561.53|2565.79|2565.79|2561.3|2561.3|0
1591082400000|2020-06-02 07:20:00|2561.38|2561.38|2556.65|2556.65|2561.44|2561.44|2556.07|2556.07|0
1591082700000|2020-06-02 07:25:00|2556.6|2556.6|2564.67|2564.67|2565.07|2565.07|2556.03|2556.03|0
1591083000000|2020-06-02 07:30:00|2564.85|2564.85|2569.19|2569.19|2572.19|2572.19|2564.85|2564.85|0
1591083300000|2020-06-02 07:35:00|2569.3|2569.3|2564.43|2564.43|2572.96|2572.96|2564.28|2564.28|0
1591083600000|2020-06-02 07:40:00|2564.59|2564.59|2566.7|2566.7|2566.7|2566.7|2561.48|2561.48|0
1591083900000|2020-06-02 07:45:00|2566.83|2566.83|2563.26|2563.26|2567.67|2567.67|2561.16|2561.16|0
1591084200000|2020-06-02 07:50:00|2563.6|2563.6|2563.96|2563.96|2565.52|2565.52|2561.59|2561.59|0
1591084500000|2020-06-02 07:55:00|2563.69|2563.69|2567.72|2567.72|2568.33|2568.33|2563.31|2563.31|0
1591084800000|2020-06-02 08:00:00|2567.83|2567.83|2570.65|2570.65|2571.49|2571.49|2567.64|2567.64|0
1591085100000|2020-06-02 08:05:00|2570.82|2570.82|2579.66|2579.66|2579.66|2579.66|2570.82|2570.82|0
1591085400000|2020-06-02 08:10:00|2579.93|2579.93|2584.18|2584.18|2585.53|2585.53|2578.46|2578.46|0
1591085700000|2020-06-02 08:15:00|2584.41|2584.41|2587.41|2587.41|2587.48|2587.48|2583.31|2583.31|0
1591086000000|2020-06-02 08:20:00|2587.54|2587.54|2593.5|2593.5|2593.68|2593.68|2587.39|2587.39|0
1591086300000|2020-06-02 08:25:00|2593.36|2593.36|2592.56|2592.56|2596.51|2596.51|2592.56|2592.56|0
1591086600000|2020-06-02 08:30:00|2592.28|2592.28|2595.04|2595.04|2595.6|2595.6|2591.55|2591.55|0
1591086900000|2020-06-02 08:35:00|2594.77|2594.77|2598.98|2598.98|2601.21|2601.21|2593.33|2593.33|0
1591087200000|2020-06-02 08:40:00|2598.63|2598.63|2598.5|2598.5|2599.96|2599.96|2594.91|2594.91|0
1591087500000|2020-06-02 08:45:00|2598.13|2598.13|2603.99|2603.99|2604.67|2604.67|2598|2598|0
1591087800000|2020-06-02 08:50:00|2603.86|2603.86|2602.8|2602.8|2604.54|2604.54|2600.83|2600.83|0
1591088100000|2020-06-02 08:55:00|2602.83|2602.83|2598.13|2598.13|2602.83|2602.83|2596.22|2596.22|0
1591088400000|2020-06-02 09:00:00|2597.99|2597.99|2593.83|2593.83|2598.31|2598.31|2593.64|2593.64|0
1591088700000|2020-06-02 09:05:00|2593.89|2593.89|2595.58|2595.58|2597|2597|2593.89|2593.89|0
1591089000000|2020-06-02 09:10:00|2595.57|2595.57|2597.18|2597.18|2598.04|2598.04|2595.42|2595.42|0
1591089300000|2020-06-02 09:15:00|2597.09|2597.09|2604.2|2604.2|2604.98|2604.98|2596.88|2596.88|0
1591089600000|2020-06-02 09:20:00|2604.38|2604.38|2603.61|2603.61|2606.18|2606.18|2603.33|2603.33|0
1591089900000|2020-06-02 09:25:00|2603.44|2603.44|2608.52|2608.52|2608.52|2608.52|2602.73|2602.73|0
1591090200000|2020-06-02 09:30:00|2608.35|2608.35|2617.4|2617.4|2617.4|2617.4|2608.05|2608.05|0
1591090500000|2020-06-02 09:35:00|2617.53|2617.53|2619.44|2619.44|2619.78|2619.78|2617.26|2617.26|0
1591090800000|2020-06-02 09:40:00|2619.62|2619.62|2616.11|2616.11|2621.48|2621.48|2615.71|2615.71|0
1591091100000|2020-06-02 09:45:00|2616.25|2616.25|2614.92|2614.92|2616.81|2616.81|2614.39|2614.39|0
1591091400000|2020-06-02 09:50:00|2614.78|2614.78|2613.48|2613.48|2615.49|2615.49|2613.34|2613.34|0
1591091700000|2020-06-02 09:55:00|2613.59|2613.59|2614.09|2614.09|2616.29|2616.29|2613.59|2613.59|0
1591092000000|2020-06-02 10:00:00|2613.28|2613.28|2615.56|2615.56|2615.56|2615.56|2611.9|2611.9|0
1591092300000|2020-06-02 10:05:00|2615.67|2615.67|2612.47|2612.47|2616.31|2616.31|2612.47|2612.47|0
1591092600000|2020-06-02 10:10:00|2612.52|2612.52|2616.74|2616.74|2616.74|2616.74|2612.44|2612.44|0
1591092900000|2020-06-02 10:15:00|2616.95|2616.95|2620.13|2620.13|2621.71|2621.71|2616.39|2616.39|0
1591093200000|2020-06-02 10:20:00|2620.22|2620.22|2619.64|2619.64|2621.41|2621.41|2619.6|2619.6|0
1591093500000|2020-06-02 10:25:00|2619.47|2619.47|2620.43|2620.43|2620.74|2620.74|2619.2|2619.2|0
1591093800000|2020-06-02 10:30:00|2620.07|2620.07|2617.83|2617.83|2620.28|2620.28|2617.68|2617.68|0
1591094100000|2020-06-02 10:35:00|2617.97|2617.97|2610.88|2610.88|2620.02|2620.02|2610.88|2610.88|0
1591094400000|2020-06-02 10:40:00|2611|2611|2614.95|2614.95|2615.26|2615.26|2610.42|2610.42|0
1591094700000|2020-06-02 10:45:00|2615.01|2615.01|2619.61|2619.61|2619.61|2619.61|2615.01|2615.01|0
1591095000000|2020-06-02 10:50:00|2619.55|2619.55|2620.53|2620.53|2623.8|2623.8|2619.55|2619.55|0
1591095300000|2020-06-02 10:55:00|2620.58|2620.58|2625.1|2625.1|2625.51|2625.51|2620.3|2620.3|0
1591095600000|2020-06-02 11:00:00|2625.61|2625.61|2628.7|2628.7|2628.7|2628.7|2624.11|2624.11|0
1591095900000|2020-06-02 11:05:00|2628.83|2628.83|2623.84|2623.84|2629.55|2629.55|2623.59|2623.59|0
1591096200000|2020-06-02 11:10:00|2623.79|2623.79|2622.12|2622.12|2624.12|2624.12|2621.67|2621.67|0
1591096500000|2020-06-02 11:15:00|2622.07|2622.07|2625.96|2625.96|2627.41|2627.41|2621.98|2621.98|0
1591096800000|2020-06-02 11:20:00|2625.88|2625.88|2625.04|2625.04|2626.29|2626.29|2624.92|2624.92|0
1591097100000|2020-06-02 11:25:00|2625.37|2625.37|2623.82|2623.82|2625.8|2625.8|2623.82|2623.82|0
1591097400000|2020-06-02 11:30:00|2623.76|2623.76|2626.02|2626.02|2626.04|2626.04|2623.64|2623.64|0
1591097700000|2020-06-02 11:35:00|2625.89|2625.89|2626.83|2626.83|2628.08|2628.08|2625.89|2625.89|0
1591098000000|2020-06-02 11:40:00|2626.92|2626.92|2622.09|2622.09|2627.29|2627.29|2621.92|2621.92|0
1591098300000|2020-06-02 11:45:00|2621.96|2621.96|2623.3|2623.3|2623.3|2623.3|2620.68|2620.68|0
1591098600000|2020-06-02 11:50:00|2623.33|2623.33|2624.8|2624.8|2624.8|2624.8|2623.19|2623.19|0
1591098900000|2020-06-02 11:55:00|2624.75|2624.75|2624.01|2624.01|2626.13|2626.13|2623.37|2623.37|0
1591099200000|2020-06-02 12:00:00|2623.76|2623.76|2625.05|2625.05|2625.21|2625.21|2623.74|2623.74|0
1591099500000|2020-06-02 12:05:00|2625.1|2625.1|2624.74|2624.74|2626.34|2626.34|2624.7|2624.7|0
1591099800000|2020-06-02 12:10:00|2624.83|2624.83|2624.48|2624.48|2625.86|2625.86|2622.69|2622.69|0
1591100100000|2020-06-02 12:15:00|2624.53|2624.53|2627.25|2627.25|2627.39|2627.39|2624.26|2624.26|0
1591100400000|2020-06-02 12:20:00|2627.51|2627.51|2629.78|2629.78|2629.78|2629.78|2627.16|2627.16|0
1591100700000|2020-06-02 12:25:00|2629.47|2629.47|2631.4|2631.4|2631.96|2631.96|2627.92|2627.92|0
1591101000000|2020-06-02 12:30:00|2631.23|2631.23|2636.21|2636.21|2636.21|2636.21|2630.3|2630.3|0
1591101300000|2020-06-02 12:35:00|2635.99|2635.99|2635.58|2635.58|2637.85|2637.85|2634.39|2634.39|0
1591101600000|2020-06-02 12:40:00|2635.64|2635.64|2636.06|2636.06|2636.37|2636.37|2630.9|2630.9|0
1591101900000|2020-06-02 12:45:00|2635.95|2635.95|2638.64|2638.64|2638.64|2638.64|2633.06|2633.06|0
1591102200000|2020-06-02 12:50:00|2638.47|2638.47|2644.76|2644.76|2644.78|2644.78|2638.19|2638.19|0
1591102500000|2020-06-02 12:55:00|2644.59|2644.59|2638.72|2638.72|2644.89|2644.89|2638.72|2638.72|0
1591102800000|2020-06-02 13:00:00|2638.69|2638.69|2631.53|2631.53|2639.34|2639.34|2631.41|2631.41|0
1591103100000|2020-06-02 13:05:00|2631.44|2631.44|2634.39|2634.39|2634.82|2634.82|2631.35|2631.35|0
1591103400000|2020-06-02 13:10:00|2634.48|2634.48|2637.05|2637.05|2637.12|2637.12|2633.41|2633.41|0
1591103700000|2020-06-02 13:15:00|2637.15|2637.15|2642.57|2642.57|2642.57|2642.57|2636.25|2636.25|0
1591104000000|2020-06-02 13:20:00|2642.39|2642.39|2640.18|2640.18|2642.86|2642.86|2639.93|2639.93|0
1591104300000|2020-06-02 13:25:00|2640.26|2640.26|2640|2640|2641.87|2641.87|2639.78|2639.78|0
1591104600000|2020-06-02 13:30:00|2639.95|2639.95|2643.05|2643.05|2643.41|2643.41|2636.86|2636.86|0
1591104900000|2020-06-02 13:35:00|2642.96|2642.96|2639.66|2639.66|2643.31|2643.31|2639.62|2639.62|0
1591105200000|2020-06-02 13:40:00|2639.72|2639.72|2640.39|2640.39|2641.17|2641.17|2636.28|2636.28|0
1591105500000|2020-06-02 13:45:00|2640.36|2640.36|2643.74|2643.74|2644.02|2644.02|2639.69|2639.69|0
1591105800000|2020-06-02 13:50:00|2643.79|2643.79|2640.12|2640.12|2643.79|2643.79|2639.67|2639.67|0
1591106100000|2020-06-02 13:55:00|2640.23|2640.23|2644.13|2644.13|2644.22|2644.22|2640.11|2640.11|0
1591106400000|2020-06-02 14:00:00|2644.01|2644.01|2642.68|2642.68|2644.83|2644.83|2641.73|2641.73|0
1591106700000|2020-06-02 14:05:00|2642.74|2642.74|2641.76|2641.76|2643.78|2643.78|2640.82|2640.82|0
1591107000000|2020-06-02 14:10:00|2642.02|2642.02|2641.58|2641.58|2642.93|2642.93|2639.89|2639.89|0
1591107300000|2020-06-02 14:15:00|2641.52|2641.52|2642.28|2642.28|2642.59|2642.59|2641.15|2641.15|0
1591107600000|2020-06-02 14:20:00|2642.13|2642.13|2643.1|2643.1|2643.56|2643.56|2641.93|2641.93|0
1591107900000|2020-06-02 14:25:00|2642.96|2642.96|2644.52|2644.52|2644.95|2644.95|2642.72|2642.72|0
1591108200000|2020-06-02 14:30:00|2644.78|2644.78|2646.6|2646.6|2646.78|2646.78|2644.33|2644.33|0
1591108500000|2020-06-02 14:35:00|2646.69|2646.69|2645.27|2645.27|2650.1|2650.1|2645.27|2645.27|0
1591108800000|2020-06-02 14:40:00|2645.24|2645.24|2647.47|2647.47|2649.63|2649.63|2644.9|2644.9|0
1591109100000|2020-06-02 14:45:00|2647.53|2647.53|2643.59|2643.59|2649.23|2649.23|2643.59|2643.59|0
1591109400000|2020-06-02 14:50:00|2643.69|2643.69|2644.15|2644.15|2644.72|2644.72|2642.39|2642.39|0
1591109700000|2020-06-02 14:55:00|2644.48|2644.48|2649.32|2649.32|2650.43|2650.43|2644.48|2644.48|0
1591110000000|2020-06-02 15:00:00|2649.43|2649.43|2641.05|2641.05|2649.65|2649.65|2640.9|2640.9|0
1591110300000|2020-06-02 15:05:00|2640.78|2640.78|2637.58|2637.58|2641.16|2641.16|2637.04|2637.04|0
1591110600000|2020-06-02 15:10:00|2637.63|2637.63|2636.84|2636.84|2638.1|2638.1|2635.42|2635.42|0
1591110900000|2020-06-02 15:15:00|2636.75|2636.75|2639.83|2639.83|2640.68|2640.68|2636.09|2636.09|0
1591111200000|2020-06-02 15:20:00|2639.79|2639.79|2641.56|2641.56|2641.57|2641.57|2638.88|2638.88|0
1591111500000|2020-06-02 15:25:00|2641.53|2641.53|2638.22|2638.22|2644.2|2644.2|2638.22|2638.22|0
1591168500000|2020-06-03 07:15:00|2650.47|2650.47|2659.72|2659.72|2659.78|2659.78|2650.47|2650.47|0
1591168800000|2020-06-03 07:20:00|2659.85|2659.85|2661.65|2661.65|2662.23|2662.23|2658.65|2658.65|0
1591169100000|2020-06-03 07:25:00|2661.49|2661.49|2656.78|2656.78|2661.49|2661.49|2656.08|2656.08|0
1591169400000|2020-06-03 07:30:00|2656.51|2656.51|2657.69|2657.69|2658.57|2658.57|2654.53|2654.53|0
1591169700000|2020-06-03 07:35:00|2657.42|2657.42|2654.43|2654.43|2657.51|2657.51|2653.84|2653.84|0
1591170000000|2020-06-03 07:40:00|2654.35|2654.35|2657.27|2657.27|2658.49|2658.49|2653.32|2653.32|0
1591170300000|2020-06-03 07:45:00|2657.55|2657.55|2664.8|2664.8|2664.8|2664.8|2657.16|2657.16|0
1591170600000|2020-06-03 07:50:00|2664.89|2664.89|2667.99|2667.99|2670.98|2670.98|2664.89|2664.89|0
1591170900000|2020-06-03 07:55:00|2667.59|2667.59|2669.88|2669.88|2669.88|2669.88|2667.23|2667.23|0
1591171200000|2020-06-03 08:00:00|2670.07|2670.07|2670.22|2670.22|2672.37|2672.37|2668.56|2668.56|0
1591171500000|2020-06-03 08:05:00|2670.36|2670.36|2670.58|2670.58|2672.58|2672.58|2670.08|2670.08|0
1591171800000|2020-06-03 08:10:00|2670.81|2670.81|2668.81|2668.81|2670.81|2670.81|2667.02|2667.02|0
1591172100000|2020-06-03 08:15:00|2668.69|2668.69|2666.21|2666.21|2668.89|2668.89|2664.94|2664.94|0
1591172400000|2020-06-03 08:20:00|2666.53|2666.53|2668.15|2668.15|2669.15|2669.15|2666.53|2666.53|0
1591172700000|2020-06-03 08:25:00|2668.01|2668.01|2668.97|2668.97|2669.34|2669.34|2666.85|2666.85|0
1591173000000|2020-06-03 08:30:00|2668.89|2668.89|2670.86|2670.86|2672.35|2672.35|2668.8|2668.8|0
1591173300000|2020-06-03 08:35:00|2670.67|2670.67|2670.45|2670.45|2671.26|2671.26|2669.4|2669.4|0
1591173600000|2020-06-03 08:40:00|2670.33|2670.33|2671.08|2671.08|2671.75|2671.75|2670.16|2670.16|0
1591173900000|2020-06-03 08:45:00|2671.25|2671.25|2674.29|2674.29|2674.82|2674.82|2671.04|2671.04|0
1591174200000|2020-06-03 08:50:00|2674.41|2674.41|2684.15|2684.15|2684.38|2684.38|2674.14|2674.14|0
1591174500000|2020-06-03 08:55:00|2684.34|2684.34|2683.65|2683.65|2685.67|2685.67|2683.36|2683.36|0
1591174800000|2020-06-03 09:00:00|2683.76|2683.76|2680.84|2680.84|2684.41|2684.41|2679.89|2679.89|0
1591175100000|2020-06-03 09:05:00|2681.29|2681.29|2680.14|2680.14|2682.31|2682.31|2678.77|2678.77|0
1591175400000|2020-06-03 09:10:00|2680.38|2680.38|2681.64|2681.64|2682.23|2682.23|2678.94|2678.94|0
1591175700000|2020-06-03 09:15:00|2681.4|2681.4|2682.72|2682.72|2683.73|2683.73|2681.4|2681.4|0
1591176000000|2020-06-03 09:20:00|2682.68|2682.68|2686.29|2686.29|2687.18|2687.18|2682.16|2682.16|0
1591176300000|2020-06-03 09:25:00|2686.56|2686.56|2685.17|2685.17|2686.69|2686.69|2683.35|2683.35|0
1591176600000|2020-06-03 09:30:00|2684.9|2684.9|2681.6|2681.6|2685.87|2685.87|2681.32|2681.32|0
1591176900000|2020-06-03 09:35:00|2681.12|2681.12|2687.63|2687.63|2687.63|2687.63|2681.12|2681.12|0
1591177200000|2020-06-03 09:40:00|2687.54|2687.54|2689.85|2689.85|2690.69|2690.69|2686.96|2686.96|0
1591177500000|2020-06-03 09:45:00|2689.93|2689.93|2693.25|2693.25|2693.26|2693.26|2689.52|2689.52|0
1591177800000|2020-06-03 09:50:00|2693.21|2693.21|2690.92|2690.92|2693.28|2693.28|2690.92|2690.92|0
1591178100000|2020-06-03 09:55:00|2690.66|2690.66|2686.11|2686.11|2690.66|2690.66|2684.84|2684.84|0
1591178400000|2020-06-03 10:00:00|2686.02|2686.02|2681.79|2681.79|2686.73|2686.73|2681.79|2681.79|0
1591178700000|2020-06-03 10:05:00|2681.61|2681.61|2685.82|2685.82|2685.92|2685.92|2679.37|2679.37|0
1591179000000|2020-06-03 10:10:00|2685.79|2685.79|2694.7|2694.7|2694.7|2694.7|2685.62|2685.62|0
1591179300000|2020-06-03 10:15:00|2694.44|2694.44|2690.41|2690.41|2694.63|2694.63|2690.41|2690.41|0
1591179600000|2020-06-03 10:20:00|2690.37|2690.37|2692.29|2692.29|2692.96|2692.96|2689.87|2689.87|0
1591179900000|2020-06-03 10:25:00|2692.17|2692.17|2691.06|2691.06|2692.2|2692.2|2688.77|2688.77|0
1591180200000|2020-06-03 10:30:00|2690.79|2690.79|2688.82|2688.82|2692.2|2692.2|2688.43|2688.43|0
1591180500000|2020-06-03 10:35:00|2689.02|2689.02|2686.7|2686.7|2689.02|2689.02|2686.58|2686.58|0
1591180800000|2020-06-03 10:40:00|2686.72|2686.72|2688.97|2688.97|2688.97|2688.97|2686.72|2686.72|0
1591181100000|2020-06-03 10:45:00|2689.02|2689.02|2689.24|2689.24|2690.29|2690.29|2686.08|2686.08|0
1591181400000|2020-06-03 10:50:00|2689.33|2689.33|2689.3|2689.3|2690.7|2690.7|2688.93|2688.93|0
1591181700000|2020-06-03 10:55:00|2689.39|2689.39|2687.16|2687.16|2690.05|2690.05|2686.98|2686.98|0
1591182000000|2020-06-03 11:00:00|2687.33|2687.33|2688.33|2688.33|2690.76|2690.76|2685.13|2685.13|0
1591182300000|2020-06-03 11:05:00|2688.16|2688.16|2689.49|2689.49|2689.49|2689.49|2688.06|2688.06|0
1591182600000|2020-06-03 11:10:00|2689.68|2689.68|2689.67|2689.67|2691.39|2691.39|2689.36|2689.36|0
1591182900000|2020-06-03 11:15:00|2689.55|2689.55|2685.41|2685.41|2689.55|2689.55|2685.39|2685.39|0
1591183200000|2020-06-03 11:20:00|2685.15|2685.15|2683.85|2683.85|2686.09|2686.09|2683.85|2683.85|0
1591183500000|2020-06-03 11:25:00|2683.71|2683.71|2683.43|2683.43|2683.71|2683.71|2682.06|2682.06|0
1591183800000|2020-06-03 11:30:00|2683.26|2683.26|2677.85|2677.85|2683.26|2683.26|2677.49|2677.49|0
1591184100000|2020-06-03 11:35:00|2678.77|2678.77|2681.56|2681.56|2681.68|2681.68|2677.81|2677.81|0
1591184400000|2020-06-03 11:40:00|2681.64|2681.64|2681.51|2681.51|2683.18|2683.18|2680.88|2680.88|0
1591184700000|2020-06-03 11:45:00|2681.27|2681.27|2684.27|2684.27|2684.29|2684.29|2681.27|2681.27|0
1591185000000|2020-06-03 11:50:00|2684.36|2684.36|2688.78|2688.78|2689.02|2689.02|2683.93|2683.93|0
1591185300000|2020-06-03 11:55:00|2688.89|2688.89|2685.8|2685.8|2688.89|2688.89|2685.61|2685.61|0
1591185600000|2020-06-03 12:00:00|2685.89|2685.89|2685.02|2685.02|2687.16|2687.16|2685.02|2685.02|0
1591185900000|2020-06-03 12:05:00|2684.13|2684.13|2685.05|2685.05|2685.09|2685.09|2683.74|2683.74|0
1591186200000|2020-06-03 12:10:00|2684.96|2684.96|2687.18|2687.18|2687.97|2687.97|2684.96|2684.96|0
1591186500000|2020-06-03 12:15:00|2687.43|2687.43|2688.44|2688.44|2688.68|2688.68|2686.4|2686.4|0
1591186800000|2020-06-03 12:20:00|2688.56|2688.56|2686.15|2686.15|2689.02|2689.02|2686.08|2686.08|0
1591187100000|2020-06-03 12:25:00|2686.22|2686.22|2685.36|2685.36|2686.63|2686.63|2685.3|2685.3|0
1591187400000|2020-06-03 12:30:00|2685.45|2685.45|2684.96|2684.96|2686.51|2686.51|2684.73|2684.73|0
1591187700000|2020-06-03 12:35:00|2684.84|2684.84|2683.04|2683.04|2684.96|2684.96|2682.44|2682.44|0
1591188000000|2020-06-03 12:40:00|2682.9|2682.9|2682.77|2682.77|2683.51|2683.51|2681.78|2681.78|0
1591188300000|2020-06-03 12:45:00|2682.8|2682.8|2680.42|2680.42|2683.18|2683.18|2680.16|2680.16|0
1591188600000|2020-06-03 12:50:00|2680.69|2680.69|2682.31|2682.31|2682.76|2682.76|2680.34|2680.34|0
1591188900000|2020-06-03 12:55:00|2682.17|2682.17|2677.76|2677.76|2682.37|2682.37|2677.66|2677.66|0
1591189200000|2020-06-03 13:00:00|2677.41|2677.41|2681.15|2681.15|2681.6|2681.6|2677.22|2677.22|0
1591189500000|2020-06-03 13:05:00|2681.21|2681.21|2682.23|2682.23|2682.31|2682.31|2680.58|2680.58|0
1591189800000|2020-06-03 13:10:00|2682.25|2682.25|2683.69|2683.69|2683.96|2683.96|2682.05|2682.05|0
1591190100000|2020-06-03 13:15:00|2683.81|2683.81|2685.01|2685.01|2686.4|2686.4|2683.81|2683.81|0
1591190400000|2020-06-03 13:20:00|2685.07|2685.07|2684.54|2684.54|2685.35|2685.35|2684.54|2684.54|0
1591190700000|2020-06-03 13:25:00|2684.65|2684.65|2685.51|2685.51|2685.51|2685.51|2684.09|2684.09|0
1591191000000|2020-06-03 13:30:00|2685.38|2685.38|2694.05|2694.05|2694.32|2694.32|2684.67|2684.67|0
1591191300000|2020-06-03 13:35:00|2693.99|2693.99|2693.43|2693.43|2694.68|2694.68|2689.84|2689.84|0
1591191600000|2020-06-03 13:40:00|2693.48|2693.48|2696.94|2696.94|2696.94|2696.94|2693.48|2693.48|0
1591191900000|2020-06-03 13:45:00|2697|2697|2693.06|2693.06|2698.89|2698.89|2693.05|2693.05|0
1591192200000|2020-06-03 13:50:00|2693.12|2693.12|2696.61|2696.61|2697.77|2697.77|2693.12|2693.12|0
1591192500000|2020-06-03 13:55:00|2696.8|2696.8|2701.78|2701.78|2701.85|2701.85|2696.8|2696.8|0
1591192800000|2020-06-03 14:00:00|2701.84|2701.84|2710.13|2710.13|2710.3|2710.3|2701.84|2701.84|0
1591193100000|2020-06-03 14:05:00|2710.12|2710.12|2706.26|2706.26|2711.82|2711.82|2706.2|2706.2|0
1591193400000|2020-06-03 14:10:00|2706.1|2706.1|2708.08|2708.08|2708.89|2708.89|2704.69|2704.69|0
1591193700000|2020-06-03 14:15:00|2708.25|2708.25|2705.96|2705.96|2709.12|2709.12|2703.18|2703.18|0
1591194000000|2020-06-03 14:20:00|2706.13|2706.13|2707.15|2707.15|2707.92|2707.92|2705.46|2705.46|0
1591194300000|2020-06-03 14:25:00|2707.25|2707.25|2704.21|2704.21|2707.25|2707.25|2701.51|2701.51|0
1591194600000|2020-06-03 14:30:00|2704.32|2704.32|2705.72|2705.72|2707.91|2707.91|2704.32|2704.32|0
1591194900000|2020-06-03 14:35:00|2705.61|2705.61|2706.34|2706.34|2707.45|2707.45|2705.37|2705.37|0
1591195200000|2020-06-03 14:40:00|2706.28|2706.28|2708.89|2708.89|2708.89|2708.89|2706.28|2706.28|0
1591195500000|2020-06-03 14:45:00|2708.8|2708.8|2709.42|2709.42|2710.64|2710.64|2708.06|2708.06|0
1591195800000|2020-06-03 14:50:00|2709.48|2709.48|2705.62|2705.62|2709.48|2709.48|2703.54|2703.54|0
1591196100000|2020-06-03 14:55:00|2706.02|2706.02|2703.39|2703.39|2707.18|2707.18|2703.23|2703.23|0
1591196400000|2020-06-03 15:00:00|2703.22|2703.22|2707.03|2707.03|2707.4|2707.4|2702.33|2702.33|0
1591196700000|2020-06-03 15:05:00|2707.2|2707.2|2709.57|2709.57|2709.79|2709.79|2706.96|2706.96|0
1591197000000|2020-06-03 15:10:00|2709.51|2709.51|2709.26|2709.26|2709.73|2709.73|2707.44|2707.44|0
1591197300000|2020-06-03 15:15:00|2709.21|2709.21|2707.28|2707.28|2709.5|2709.5|2706.96|2706.96|0
1591197600000|2020-06-03 15:20:00|2707.41|2707.41|2709.2|2709.2|2709.2|2709.2|2706.57|2706.57|0
1591197900000|2020-06-03 15:25:00|2709.26|2709.26|2708.63|2708.63|2712.12|2712.12|2708.03|2708.03|0
1591168500000|2020-06-03 07:15:00|2650.47|2650.47|2659.72|2659.72|2659.78|2659.78|2650.47|2650.47|0
1591168800000|2020-06-03 07:20:00|2659.85|2659.85|2661.65|2661.65|2662.23|2662.23|2658.65|2658.65|0
1591169100000|2020-06-03 07:25:00|2661.49|2661.49|2656.78|2656.78|2661.49|2661.49|2656.08|2656.08|0
1591169400000|2020-06-03 07:30:00|2656.51|2656.51|2657.69|2657.69|2658.57|2658.57|2654.53|2654.53|0
1591169700000|2020-06-03 07:35:00|2657.42|2657.42|2654.43|2654.43|2657.51|2657.51|2653.84|2653.84|0
1591170000000|2020-06-03 07:40:00|2654.35|2654.35|2657.27|2657.27|2658.49|2658.49|2653.32|2653.32|0
1591170300000|2020-06-03 07:45:00|2657.55|2657.55|2664.8|2664.8|2664.8|2664.8|2657.16|2657.16|0
1591170600000|2020-06-03 07:50:00|2664.89|2664.89|2667.99|2667.99|2670.98|2670.98|2664.89|2664.89|0
1591170900000|2020-06-03 07:55:00|2667.59|2667.59|2669.88|2669.88|2669.88|2669.88|2667.23|2667.23|0
1591171200000|2020-06-03 08:00:00|2670.07|2670.07|2670.22|2670.22|2672.37|2672.37|2668.56|2668.56|0
1591171500000|2020-06-03 08:05:00|2670.36|2670.36|2670.58|2670.58|2672.58|2672.58|2670.08|2670.08|0
1591171800000|2020-06-03 08:10:00|2670.81|2670.81|2668.81|2668.81|2670.81|2670.81|2667.02|2667.02|0
1591172100000|2020-06-03 08:15:00|2668.69|2668.69|2666.21|2666.21|2668.89|2668.89|2664.94|2664.94|0
1591172400000|2020-06-03 08:20:00|2666.53|2666.53|2668.15|2668.15|2669.15|2669.15|2666.53|2666.53|0
1591172700000|2020-06-03 08:25:00|2668.01|2668.01|2668.97|2668.97|2669.34|2669.34|2666.85|2666.85|0
1591173000000|2020-06-03 08:30:00|2668.89|2668.89|2670.86|2670.86|2672.35|2672.35|2668.8|2668.8|0
1591173300000|2020-06-03 08:35:00|2670.67|2670.67|2670.45|2670.45|2671.26|2671.26|2669.4|2669.4|0
1591173600000|2020-06-03 08:40:00|2670.33|2670.33|2671.08|2671.08|2671.75|2671.75|2670.16|2670.16|0
1591173900000|2020-06-03 08:45:00|2671.25|2671.25|2674.29|2674.29|2674.82|2674.82|2671.04|2671.04|0
1591174200000|2020-06-03 08:50:00|2674.41|2674.41|2684.15|2684.15|2684.38|2684.38|2674.14|2674.14|0
1591174500000|2020-06-03 08:55:00|2684.34|2684.34|2683.65|2683.65|2685.67|2685.67|2683.36|2683.36|0
1591174800000|2020-06-03 09:00:00|2683.76|2683.76|2680.84|2680.84|2684.41|2684.41|2679.89|2679.89|0
1591175100000|2020-06-03 09:05:00|2681.29|2681.29|2680.14|2680.14|2682.31|2682.31|2678.77|2678.77|0
1591175400000|2020-06-03 09:10:00|2680.38|2680.38|2681.64|2681.64|2682.23|2682.23|2678.94|2678.94|0
1591175700000|2020-06-03 09:15:00|2681.4|2681.4|2682.72|2682.72|2683.73|2683.73|2681.4|2681.4|0
1591176000000|2020-06-03 09:20:00|2682.68|2682.68|2686.29|2686.29|2687.18|2687.18|2682.16|2682.16|0
1591176300000|2020-06-03 09:25:00|2686.56|2686.56|2685.17|2685.17|2686.69|2686.69|2683.35|2683.35|0
1591176600000|2020-06-03 09:30:00|2684.9|2684.9|2681.6|2681.6|2685.87|2685.87|2681.32|2681.32|0
1591176900000|2020-06-03 09:35:00|2681.12|2681.12|2687.63|2687.63|2687.63|2687.63|2681.12|2681.12|0
1591177200000|2020-06-03 09:40:00|2687.54|2687.54|2689.85|2689.85|2690.69|2690.69|2686.96|2686.96|0
1591177500000|2020-06-03 09:45:00|2689.93|2689.93|2693.25|2693.25|2693.26|2693.26|2689.52|2689.52|0
1591177800000|2020-06-03 09:50:00|2693.21|2693.21|2690.92|2690.92|2693.28|2693.28|2690.92|2690.92|0
1591178100000|2020-06-03 09:55:00|2690.66|2690.66|2686.11|2686.11|2690.66|2690.66|2684.84|2684.84|0
1591178400000|2020-06-03 10:00:00|2686.02|2686.02|2681.79|2681.79|2686.73|2686.73|2681.79|2681.79|0
1591178700000|2020-06-03 10:05:00|2681.61|2681.61|2685.82|2685.82|2685.92|2685.92|2679.37|2679.37|0
1591179000000|2020-06-03 10:10:00|2685.79|2685.79|2694.7|2694.7|2694.7|2694.7|2685.62|2685.62|0
1591179300000|2020-06-03 10:15:00|2694.44|2694.44|2690.41|2690.41|2694.63|2694.63|2690.41|2690.41|0
1591179600000|2020-06-03 10:20:00|2690.37|2690.37|2692.29|2692.29|2692.96|2692.96|2689.87|2689.87|0
1591179900000|2020-06-03 10:25:00|2692.17|2692.17|2691.06|2691.06|2692.2|2692.2|2688.77|2688.77|0
1591180200000|2020-06-03 10:30:00|2690.79|2690.79|2688.82|2688.82|2692.2|2692.2|2688.43|2688.43|0
1591180500000|2020-06-03 10:35:00|2689.02|2689.02|2686.7|2686.7|2689.02|2689.02|2686.58|2686.58|0
1591180800000|2020-06-03 10:40:00|2686.72|2686.72|2688.97|2688.97|2688.97|2688.97|2686.72|2686.72|0
1591181100000|2020-06-03 10:45:00|2689.02|2689.02|2689.24|2689.24|2690.29|2690.29|2686.08|2686.08|0
1591181400000|2020-06-03 10:50:00|2689.33|2689.33|2689.3|2689.3|2690.7|2690.7|2688.93|2688.93|0
1591181700000|2020-06-03 10:55:00|2689.39|2689.39|2687.16|2687.16|2690.05|2690.05|2686.98|2686.98|0
1591182000000|2020-06-03 11:00:00|2687.33|2687.33|2688.33|2688.33|2690.76|2690.76|2685.13|2685.13|0
1591182300000|2020-06-03 11:05:00|2688.16|2688.16|2689.49|2689.49|2689.49|2689.49|2688.06|2688.06|0
1591182600000|2020-06-03 11:10:00|2689.68|2689.68|2689.67|2689.67|2691.39|2691.39|2689.36|2689.36|0
1591182900000|2020-06-03 11:15:00|2689.55|2689.55|2685.41|2685.41|2689.55|2689.55|2685.39|2685.39|0
1591183200000|2020-06-03 11:20:00|2685.15|2685.15|2683.85|2683.85|2686.09|2686.09|2683.85|2683.85|0
1591183500000|2020-06-03 11:25:00|2683.71|2683.71|2683.43|2683.43|2683.71|2683.71|2682.06|2682.06|0
1591183800000|2020-06-03 11:30:00|2683.26|2683.26|2677.85|2677.85|2683.26|2683.26|2677.49|2677.49|0
1591184100000|2020-06-03 11:35:00|2678.77|2678.77|2681.56|2681.56|2681.68|2681.68|2677.81|2677.81|0
1591184400000|2020-06-03 11:40:00|2681.64|2681.64|2681.51|2681.51|2683.18|2683.18|2680.88|2680.88|0
1591184700000|2020-06-03 11:45:00|2681.27|2681.27|2684.27|2684.27|2684.29|2684.29|2681.27|2681.27|0
1591185000000|2020-06-03 11:50:00|2684.36|2684.36|2688.78|2688.78|2689.02|2689.02|2683.93|2683.93|0
1591185300000|2020-06-03 11:55:00|2688.89|2688.89|2685.8|2685.8|2688.89|2688.89|2685.61|2685.61|0
1591185600000|2020-06-03 12:00:00|2685.89|2685.89|2685.02|2685.02|2687.16|2687.16|2685.02|2685.02|0
1591185900000|2020-06-03 12:05:00|2684.13|2684.13|2685.05|2685.05|2685.09|2685.09|2683.74|2683.74|0
1591186200000|2020-06-03 12:10:00|2684.96|2684.96|2687.18|2687.18|2687.97|2687.97|2684.96|2684.96|0
1591186500000|2020-06-03 12:15:00|2687.43|2687.43|2688.44|2688.44|2688.68|2688.68|2686.4|2686.4|0
1591186800000|2020-06-03 12:20:00|2688.56|2688.56|2686.15|2686.15|2689.02|2689.02|2686.08|2686.08|0
1591187100000|2020-06-03 12:25:00|2686.22|2686.22|2685.36|2685.36|2686.63|2686.63|2685.3|2685.3|0
1591187400000|2020-06-03 12:30:00|2685.45|2685.45|2684.96|2684.96|2686.51|2686.51|2684.73|2684.73|0
1591187700000|2020-06-03 12:35:00|2684.84|2684.84|2683.04|2683.04|2684.96|2684.96|2682.44|2682.44|0
1591188000000|2020-06-03 12:40:00|2682.9|2682.9|2682.77|2682.77|2683.51|2683.51|2681.78|2681.78|0
1591188300000|2020-06-03 12:45:00|2682.8|2682.8|2680.42|2680.42|2683.18|2683.18|2680.16|2680.16|0
1591188600000|2020-06-03 12:50:00|2680.69|2680.69|2682.31|2682.31|2682.76|2682.76|2680.34|2680.34|0
1591188900000|2020-06-03 12:55:00|2682.17|2682.17|2677.76|2677.76|2682.37|2682.37|2677.66|2677.66|0
1591189200000|2020-06-03 13:00:00|2677.41|2677.41|2681.15|2681.15|2681.6|2681.6|2677.22|2677.22|0
1591189500000|2020-06-03 13:05:00|2681.21|2681.21|2682.23|2682.23|2682.31|2682.31|2680.58|2680.58|0
1591189800000|2020-06-03 13:10:00|2682.25|2682.25|2683.69|2683.69|2683.96|2683.96|2682.05|2682.05|0
1591190100000|2020-06-03 13:15:00|2683.81|2683.81|2685.01|2685.01|2686.4|2686.4|2683.81|2683.81|0
1591190400000|2020-06-03 13:20:00|2685.07|2685.07|2684.54|2684.54|2685.35|2685.35|2684.54|2684.54|0
1591190700000|2020-06-03 13:25:00|2684.65|2684.65|2685.51|2685.51|2685.51|2685.51|2684.09|2684.09|0
1591191000000|2020-06-03 13:30:00|2685.38|2685.38|2694.05|2694.05|2694.32|2694.32|2684.67|2684.67|0
1591191300000|2020-06-03 13:35:00|2693.99|2693.99|2693.43|2693.43|2694.68|2694.68|2689.84|2689.84|0
1591191600000|2020-06-03 13:40:00|2693.48|2693.48|2696.94|2696.94|2696.94|2696.94|2693.48|2693.48|0
1591191900000|2020-06-03 13:45:00|2697|2697|2693.06|2693.06|2698.89|2698.89|2693.05|2693.05|0
1591192200000|2020-06-03 13:50:00|2693.12|2693.12|2696.61|2696.61|2697.77|2697.77|2693.12|2693.12|0
1591192500000|2020-06-03 13:55:00|2696.8|2696.8|2701.78|2701.78|2701.85|2701.85|2696.8|2696.8|0
1591192800000|2020-06-03 14:00:00|2701.84|2701.84|2710.13|2710.13|2710.3|2710.3|2701.84|2701.84|0
1591193100000|2020-06-03 14:05:00|2710.12|2710.12|2706.26|2706.26|2711.82|2711.82|2706.2|2706.2|0
1591193400000|2020-06-03 14:10:00|2706.1|2706.1|2708.08|2708.08|2708.89|2708.89|2704.69|2704.69|0
1591193700000|2020-06-03 14:15:00|2708.25|2708.25|2705.96|2705.96|2709.12|2709.12|2703.18|2703.18|0
1591194000000|2020-06-03 14:20:00|2706.13|2706.13|2707.15|2707.15|2707.92|2707.92|2705.46|2705.46|0
1591194300000|2020-06-03 14:25:00|2707.25|2707.25|2704.21|2704.21|2707.25|2707.25|2701.51|2701.51|0
1591194600000|2020-06-03 14:30:00|2704.32|2704.32|2705.72|2705.72|2707.91|2707.91|2704.32|2704.32|0
1591194900000|2020-06-03 14:35:00|2705.61|2705.61|2706.34|2706.34|2707.45|2707.45|2705.37|2705.37|0
1591195200000|2020-06-03 14:40:00|2706.28|2706.28|2708.89|2708.89|2708.89|2708.89|2706.28|2706.28|0
1591195500000|2020-06-03 14:45:00|2708.8|2708.8|2709.42|2709.42|2710.64|2710.64|2708.06|2708.06|0
1591195800000|2020-06-03 14:50:00|2709.48|2709.48|2705.62|2705.62|2709.48|2709.48|2703.54|2703.54|0
1591196100000|2020-06-03 14:55:00|2706.02|2706.02|2703.39|2703.39|2707.18|2707.18|2703.23|2703.23|0
1591196400000|2020-06-03 15:00:00|2703.22|2703.22|2707.03|2707.03|2707.4|2707.4|2702.33|2702.33|0
1591196700000|2020-06-03 15:05:00|2707.2|2707.2|2709.57|2709.57|2709.79|2709.79|2706.96|2706.96|0
1591197000000|2020-06-03 15:10:00|2709.51|2709.51|2709.26|2709.26|2709.73|2709.73|2707.44|2707.44|0
1591197300000|2020-06-03 15:15:00|2709.21|2709.21|2707.28|2707.28|2709.5|2709.5|2706.96|2706.96|0
1591197600000|2020-06-03 15:20:00|2707.41|2707.41|2709.2|2709.2|2709.2|2709.2|2706.57|2706.57|0
1591197900000|2020-06-03 15:25:00|2709.26|2709.26|2708.63|2708.63|2712.12|2712.12|2708.03|2708.03|0
1591254900000|2020-06-04 07:15:00|2677.07|2677.07|2675.6|2675.6|2679.22|2679.22|2674.26|2674.26|0
1591255200000|2020-06-04 07:20:00|2674.8|2674.8|2668.68|2668.68|2675.08|2675.08|2668.68|2668.68|0
1591255500000|2020-06-04 07:25:00|2668.73|2668.73|2667.29|2667.29|2672.36|2672.36|2667.28|2667.28|0
1591255800000|2020-06-04 07:30:00|2667.51|2667.51|2666.93|2666.93|2668.47|2668.47|2663.67|2663.67|0
1591256100000|2020-06-04 07:35:00|2668.13|2668.13|2674.5|2674.5|2674.78|2674.78|2666.65|2666.65|0
1591256400000|2020-06-04 07:40:00|2674.33|2674.33|2677.45|2677.45|2678.88|2678.88|2674.21|2674.21|0
1591256700000|2020-06-04 07:45:00|2677.55|2677.55|2679.54|2679.54|2683.66|2683.66|2677.55|2677.55|0
1591257000000|2020-06-04 07:50:00|2679.44|2679.44|2677.83|2677.83|2681.45|2681.45|2676.43|2676.43|0
1591257300000|2020-06-04 07:55:00|2677.92|2677.92|2685.81|2685.81|2686.95|2686.95|2677.7|2677.7|0
1591257600000|2020-06-04 08:00:00|2685.69|2685.69|2680.02|2680.02|2685.69|2685.69|2677.86|2677.86|0
1591257900000|2020-06-04 08:05:00|2680.11|2680.11|2686.25|2686.25|2691.79|2691.79|2680.11|2680.11|0
1591258200000|2020-06-04 08:10:00|2686.34|2686.34|2684.87|2684.87|2686.48|2686.48|2683.81|2683.81|0
1591258500000|2020-06-04 08:15:00|2684.94|2684.94|2682.38|2682.38|2685.31|2685.31|2681.94|2681.94|0
1591258800000|2020-06-04 08:20:00|2682.61|2682.61|2691.79|2691.79|2691.79|2691.79|2681.41|2681.41|0
1591259100000|2020-06-04 08:25:00|2691.73|2691.73|2691.24|2691.24|2694.78|2694.78|2690.99|2690.99|0
1591259400000|2020-06-04 08:30:00|2691.3|2691.3|2691.95|2691.95|2694.53|2694.53|2690.94|2690.94|0
1591259700000|2020-06-04 08:35:00|2692.09|2692.09|2685.33|2685.33|2692.53|2692.53|2685.28|2685.28|0
1591260000000|2020-06-04 08:40:00|2685.19|2685.19|2689.96|2689.96|2689.96|2689.96|2685.19|2685.19|0
1591260300000|2020-06-04 08:45:00|2690.06|2690.06|2694.39|2694.39|2695.08|2695.08|2690.06|2690.06|0
1591260600000|2020-06-04 08:50:00|2694.3|2694.3|2690.51|2690.51|2695.29|2695.29|2690.51|2690.51|0
1591260900000|2020-06-04 08:55:00|2690.17|2690.17|2689.18|2689.18|2690.59|2690.59|2689.18|2689.18|0
1591261200000|2020-06-04 09:00:00|2689.25|2689.25|2692.22|2692.22|2692.22|2692.22|2688.9|2688.9|0
1591261500000|2020-06-04 09:05:00|2692.28|2692.28|2690.71|2690.71|2693.11|2693.11|2690.71|2690.71|0
1591261800000|2020-06-04 09:10:00|2690.6|2690.6|2687.94|2687.94|2691.39|2691.39|2687.73|2687.73|0
1591262100000|2020-06-04 09:15:00|2687.8|2687.8|2687.17|2687.17|2687.95|2687.95|2685.84|2685.84|0
1591262400000|2020-06-04 09:20:00|2687.07|2687.07|2684.64|2684.64|2688.79|2688.79|2684.29|2684.29|0
1591262700000|2020-06-04 09:25:00|2684.47|2684.47|2679.37|2679.37|2684.47|2684.47|2677.61|2677.61|0
1591263000000|2020-06-04 09:30:00|2679.33|2679.33|2684.12|2684.12|2684.44|2684.44|2679.33|2679.33|0
1591263300000|2020-06-04 09:35:00|2684|2684|2684.99|2684.99|2685.76|2685.76|2683.36|2683.36|0
1591263600000|2020-06-04 09:40:00|2685.05|2685.05|2685.39|2685.39|2686.78|2686.78|2684.97|2684.97|0
1591263900000|2020-06-04 09:45:00|2684.99|2684.99|2681.38|2681.38|2684.99|2684.99|2681.38|2681.38|0
1591264200000|2020-06-04 09:50:00|2681.24|2681.24|2680.36|2680.36|2682.59|2682.59|2679.89|2679.89|0
1591264500000|2020-06-04 09:55:00|2680.23|2680.23|2675.59|2675.59|2680.23|2680.23|2675.59|2675.59|0
1591264800000|2020-06-04 10:00:00|2675.79|2675.79|2678.27|2678.27|2678.55|2678.55|2675.04|2675.04|0
1591265100000|2020-06-04 10:05:00|2678.62|2678.62|2673.14|2673.14|2678.62|2678.62|2673.14|2673.14|0
1591265400000|2020-06-04 10:10:00|2673.27|2673.27|2671.9|2671.9|2673.27|2673.27|2670.65|2670.65|0
1591265700000|2020-06-04 10:15:00|2671.92|2671.92|2675.92|2675.92|2676.05|2676.05|2671.92|2671.92|0
1591266000000|2020-06-04 10:20:00|2676.36|2676.36|2679.5|2679.5|2679.99|2679.99|2676.36|2676.36|0
1591266300000|2020-06-04 10:25:00|2679.1|2679.1|2676.05|2676.05|2679.1|2679.1|2675.77|2675.77|0
1591266600000|2020-06-04 10:30:00|2675.95|2675.95|2677.07|2677.07|2678.11|2678.11|2674.67|2674.67|0
1591266900000|2020-06-04 10:35:00|2677.25|2677.25|2674.29|2674.29|2677.79|2677.79|2673.8|2673.8|0
1591267200000|2020-06-04 10:40:00|2674.14|2674.14|2679.57|2679.57|2679.74|2679.74|2674.08|2674.08|0
1591267500000|2020-06-04 10:45:00|2679.66|2679.66|2677|2677|2679.9|2679.9|2676.01|2676.01|0
1591267800000|2020-06-04 10:50:00|2677.06|2677.06|2674.95|2674.95|2677.06|2677.06|2674.92|2674.92|0
1591268100000|2020-06-04 10:55:00|2674.78|2674.78|2675.71|2675.71|2676.19|2676.19|2673.99|2673.99|0
1591268400000|2020-06-04 11:00:00|2676|2676|2674.32|2674.32|2677.23|2677.23|2673.89|2673.89|0
1591268700000|2020-06-04 11:05:00|2674.11|2674.11|2669.33|2669.33|2676.25|2676.25|2669.33|2669.33|0
1591269000000|2020-06-04 11:10:00|2669.15|2669.15|2674.28|2674.28|2674.82|2674.82|2668.83|2668.83|0
1591269300000|2020-06-04 11:15:00|2674.25|2674.25|2672.76|2672.76|2674.34|2674.34|2672.47|2672.47|0
1591269600000|2020-06-04 11:20:00|2672.82|2672.82|2673.2|2673.2|2673.48|2673.48|2670.3|2670.3|0
1591269900000|2020-06-04 11:25:00|2673.11|2673.11|2672.56|2672.56|2673.11|2673.11|2670.95|2670.95|0
1591270200000|2020-06-04 11:30:00|2672.38|2672.38|2671.15|2671.15|2673.07|2673.07|2669.56|2669.56|0
1591270500000|2020-06-04 11:35:00|2671.12|2671.12|2672.57|2672.57|2672.99|2672.99|2671.12|2671.12|0
1591270800000|2020-06-04 11:40:00|2672.68|2672.68|2672.54|2672.54|2673.94|2673.94|2672.54|2672.54|0
1591271100000|2020-06-04 11:45:00|2673.35|2673.35|2685.13|2685.13|2685.98|2685.98|2673.35|2673.35|0
1591271400000|2020-06-04 11:50:00|2685|2685|2690.9|2690.9|2691.9|2691.9|2684.55|2684.55|0
1591271700000|2020-06-04 11:55:00|2690.51|2690.51|2686.29|2686.29|2691.15|2691.15|2685.19|2685.19|0
1591272000000|2020-06-04 12:00:00|2686.55|2686.55|2684.05|2684.05|2690.06|2690.06|2683.99|2683.99|0
1591272300000|2020-06-04 12:05:00|2683.97|2683.97|2686.04|2686.04|2686.67|2686.67|2683.5|2683.5|0
1591272600000|2020-06-04 12:10:00|2685.9|2685.9|2682.87|2682.87|2686|2686|2679.36|2679.36|0
1591272900000|2020-06-04 12:15:00|2682.84|2682.84|2683.95|2683.95|2685.74|2685.74|2682.75|2682.75|0
1591273200000|2020-06-04 12:20:00|2684.01|2684.01|2683.13|2683.13|2684.01|2684.01|2681.83|2681.83|0
1591273500000|2020-06-04 12:25:00|2683.04|2683.04|2679.34|2679.34|2683.76|2683.76|2679.34|2679.34|0
1591273800000|2020-06-04 12:30:00|2679.6|2679.6|2675.18|2675.18|2681.2|2681.2|2675.18|2675.18|0
1591274100000|2020-06-04 12:35:00|2675.35|2675.35|2672.85|2672.85|2675.58|2675.58|2672.08|2672.08|0
1591274400000|2020-06-04 12:40:00|2672.96|2672.96|2663.56|2663.56|2673.74|2673.74|2663.4|2663.4|0
1591274700000|2020-06-04 12:45:00|2662.93|2662.93|2665.4|2665.4|2667.75|2667.75|2662.02|2662.02|0
1591275000000|2020-06-04 12:50:00|2665.26|2665.26|2665.33|2665.33|2665.67|2665.67|2662.48|2662.48|0
1591275300000|2020-06-04 12:55:00|2665.6|2665.6|2664.06|2664.06|2665.6|2665.6|2663.25|2663.25|0
1591275600000|2020-06-04 13:00:00|2664.37|2664.37|2670.75|2670.75|2670.99|2670.99|2663.75|2663.75|0
1591275900000|2020-06-04 13:05:00|2670.82|2670.82|2671.15|2671.15|2672.63|2672.63|2670.71|2670.71|0
1591276200000|2020-06-04 13:10:00|2671.02|2671.02|2676.23|2676.23|2676.23|2676.23|2670.17|2670.17|0
1591276500000|2020-06-04 13:15:00|2676.17|2676.17|2676.15|2676.15|2679.02|2679.02|2675.71|2675.71|0
1591276800000|2020-06-04 13:20:00|2676.1|2676.1|2678.74|2678.74|2680.99|2680.99|2674.78|2674.78|0
1591277100000|2020-06-04 13:25:00|2678.61|2678.61|2674.97|2674.97|2678.64|2678.64|2674.97|2674.97|0
1591277400000|2020-06-04 13:30:00|2675.11|2675.11|2669.79|2669.79|2676.69|2676.69|2669.01|2669.01|0
1591277700000|2020-06-04 13:35:00|2669.84|2669.84|2670.4|2670.4|2670.66|2670.66|2667.04|2667.04|0
1591278000000|2020-06-04 13:40:00|2670.49|2670.49|2671.76|2671.76|2674.02|2674.02|2668.66|2668.66|0
1591278300000|2020-06-04 13:45:00|2671.71|2671.71|2675.47|2675.47|2675.6|2675.6|2670.53|2670.53|0
1591278600000|2020-06-04 13:50:00|2675.53|2675.53|2679.78|2679.78|2680.13|2680.13|2673.93|2673.93|0
1591278900000|2020-06-04 13:55:00|2679.91|2679.91|2684.67|2684.67|2684.67|2684.67|2678.92|2678.92|0
1591279200000|2020-06-04 14:00:00|2685.07|2685.07|2689.47|2689.47|2690.55|2690.55|2685.02|2685.02|0
1591279500000|2020-06-04 14:05:00|2689.34|2689.34|2695.11|2695.11|2695.31|2695.31|2688.83|2688.83|0
1591279800000|2020-06-04 14:10:00|2695|2695|2699.52|2699.52|2699.52|2699.52|2693.55|2693.55|0
1591280100000|2020-06-04 14:15:00|2699.7|2699.7|2703.92|2703.92|2704.16|2704.16|2699.7|2699.7|0
1591280400000|2020-06-04 14:20:00|2703.95|2703.95|2703.24|2703.24|2704.81|2704.81|2701.19|2701.19|0
1591280700000|2020-06-04 14:25:00|2703.43|2703.43|2708.25|2708.25|2709.09|2709.09|2703.41|2703.41|0
1591281000000|2020-06-04 14:30:00|2708.34|2708.34|2712.19|2712.19|2712.77|2712.77|2707.52|2707.52|0
1591281300000|2020-06-04 14:35:00|2712.05|2712.05|2712.94|2712.94|2713.73|2713.73|2711.98|2711.98|0
1591281600000|2020-06-04 14:40:00|2712.8|2712.8|2710.4|2710.4|2712.99|2712.99|2710.26|2710.26|0
1591281900000|2020-06-04 14:45:00|2710.34|2710.34|2715.23|2715.23|2715.58|2715.58|2709.27|2709.27|0
1591282200000|2020-06-04 14:50:00|2715.32|2715.32|2714.73|2714.73|2715.64|2715.64|2713.06|2713.06|0
1591282500000|2020-06-04 14:55:00|2714.9|2714.9|2710.43|2710.43|2716.31|2716.31|2710.34|2710.34|0
1591282800000|2020-06-04 15:00:00|2710.03|2710.03|2713.78|2713.78|2714.17|2714.17|2709.06|2709.06|0
1591283100000|2020-06-04 15:05:00|2713.71|2713.71|2712.06|2712.06|2713.94|2713.94|2711.08|2711.08|0
1591283400000|2020-06-04 15:10:00|2712.03|2712.03|2711.15|2711.15|2712.74|2712.74|2710.16|2710.16|0
1591283700000|2020-06-04 15:15:00|2711.21|2711.21|2707.98|2707.98|2711.55|2711.55|2706.85|2706.85|0
1591284000000|2020-06-04 15:20:00|2708|2708|2711.47|2711.47|2713.16|2713.16|2706.47|2706.47|0
1591284300000|2020-06-04 15:25:00|2711.42|2711.42|2714.24|2714.24|2715.11|2715.11|2709.94|2709.94|0
1591341300000|2020-06-05 07:15:00|2748.04|2748.04|2743.03|2743.03|2748.47|2748.47|2742.59|2742.59|0
1591341600000|2020-06-05 07:20:00|2743.2|2743.2|2751.19|2751.19|2751.91|2751.91|2743.2|2743.2|0
1591341900000|2020-06-05 07:25:00|2751.31|2751.31|2751.5|2751.5|2755.96|2755.96|2750.98|2750.98|0
1591342200000|2020-06-05 07:30:00|2751.88|2751.88|2751.63|2751.63|2752.23|2752.23|2747.51|2747.51|0
1591342500000|2020-06-05 07:35:00|2751.36|2751.36|2751.39|2751.39|2754.7|2754.7|2749.44|2749.44|0
1591342800000|2020-06-05 07:40:00|2751.57|2751.57|2756.73|2756.73|2756.95|2756.95|2751.35|2751.35|0
1591343100000|2020-06-05 07:45:00|2756.64|2756.64|2753.47|2753.47|2757.8|2757.8|2753.4|2753.4|0
1591343400000|2020-06-05 07:50:00|2753.1|2753.1|2749.44|2749.44|2753.29|2753.29|2748.58|2748.58|0
1591343700000|2020-06-05 07:55:00|2749.64|2749.64|2749.31|2749.31|2751.23|2751.23|2748.42|2748.42|0
1591344000000|2020-06-05 08:00:00|2749.46|2749.46|2752.07|2752.07|2753.3|2753.3|2749.46|2749.46|0
1591344300000|2020-06-05 08:05:00|2752.24|2752.24|2750.34|2750.34|2753.71|2753.71|2750.34|2750.34|0
1591344600000|2020-06-05 08:10:00|2750.6|2750.6|2755.36|2755.36|2755.66|2755.66|2750.45|2750.45|0
1591344900000|2020-06-05 08:15:00|2755.73|2755.73|2752.64|2752.64|2755.9|2755.9|2752.36|2752.36|0
1591345200000|2020-06-05 08:20:00|2752.76|2752.76|2747.36|2747.36|2752.84|2752.84|2747.25|2747.25|0
1591345500000|2020-06-05 08:25:00|2747.31|2747.31|2741.59|2741.59|2748.54|2748.54|2741.59|2741.59|0
1591345800000|2020-06-05 08:30:00|2741.57|2741.57|2744.98|2744.98|2745.12|2745.12|2741.45|2741.45|0
1591346100000|2020-06-05 08:35:00|2744.8|2744.8|2742.88|2742.88|2745.33|2745.33|2742.41|2742.41|0
1591346400000|2020-06-05 08:40:00|2742.62|2742.62|2740.54|2740.54|2743.55|2743.55|2740.54|2740.54|0
1591346700000|2020-06-05 08:45:00|2740.42|2740.42|2742.17|2742.17|2742.17|2742.17|2739.39|2739.39|0
1591347000000|2020-06-05 08:50:00|2742.06|2742.06|2734.4|2734.4|2742.45|2742.45|2733.91|2733.91|0
1591347300000|2020-06-05 08:55:00|2734.34|2734.34|2736.77|2736.77|2736.77|2736.77|2733.7|2733.7|0
1591347600000|2020-06-05 09:00:00|2736.66|2736.66|2737.42|2737.42|2737.64|2737.64|2735.29|2735.29|0
1591347900000|2020-06-05 09:05:00|2737.47|2737.47|2740.17|2740.17|2740.17|2740.17|2736.8|2736.8|0
1591348200000|2020-06-05 09:10:00|2740.37|2740.37|2739.96|2739.96|2741.44|2741.44|2739.53|2739.53|0
1591348500000|2020-06-05 09:15:00|2740.17|2740.17|2743.61|2743.61|2744.76|2744.76|2740.07|2740.07|0
1591348800000|2020-06-05 09:20:00|2743.23|2743.23|2741.27|2741.27|2743.87|2743.87|2739.12|2739.12|0
1591349100000|2020-06-05 09:25:00|2741.22|2741.22|2733.53|2733.53|2741.24|2741.24|2733.33|2733.33|0
1591349400000|2020-06-05 09:30:00|2733.44|2733.44|2734.03|2734.03|2734.03|2734.03|2729.58|2729.58|0
1591349700000|2020-06-05 09:35:00|2734.06|2734.06|2732.54|2732.54|2734.34|2734.34|2731.95|2731.95|0
1591350000000|2020-06-05 09:40:00|2732.65|2732.65|2732.44|2732.44|2733.83|2733.83|2731.94|2731.94|0
1591350300000|2020-06-05 09:45:00|2732.31|2732.31|2731.9|2731.9|2732.5|2732.5|2731.6|2731.6|0
1591350600000|2020-06-05 09:50:00|2732.16|2732.16|2731.75|2731.75|2733.54|2733.54|2730.49|2730.49|0
1591350900000|2020-06-05 09:55:00|2731.79|2731.79|2732.05|2732.05|2733.03|2733.03|2731.46|2731.46|0
1591351200000|2020-06-05 10:00:00|2731.94|2731.94|2726.66|2726.66|2732|2732|2726.41|2726.41|0
1591351500000|2020-06-05 10:05:00|2726.75|2726.75|2725.92|2725.92|2729.31|2729.31|2725.79|2725.79|0
1591351800000|2020-06-05 10:10:00|2726.03|2726.03|2725.94|2725.94|2727.31|2727.31|2725.76|2725.76|0
1591352100000|2020-06-05 10:15:00|2726.12|2726.12|2721.6|2721.6|2726.18|2726.18|2721.6|2721.6|0
1591352400000|2020-06-05 10:20:00|2721.56|2721.56|2720.93|2720.93|2721.99|2721.99|2720.13|2720.13|0
1591352700000|2020-06-05 10:25:00|2720.99|2720.99|2724.61|2724.61|2724.64|2724.64|2720.32|2720.32|0
1591353000000|2020-06-05 10:30:00|2724.43|2724.43|2728.23|2728.23|2728.23|2728.23|2724.28|2724.28|0
1591353300000|2020-06-05 10:35:00|2728.32|2728.32|2726.83|2726.83|2728.32|2728.32|2724.3|2724.3|0
1591353600000|2020-06-05 10:40:00|2726.96|2726.96|2728.6|2728.6|2728.94|2728.94|2726.7|2726.7|0
1591353900000|2020-06-05 10:45:00|2728.34|2728.34|2730.22|2730.22|2730.34|2730.34|2727.99|2727.99|0
1591354200000|2020-06-05 10:50:00|2730.05|2730.05|2727.56|2727.56|2730.89|2730.89|2727.24|2727.24|0
1591354500000|2020-06-05 10:55:00|2727.47|2727.47|2728.27|2728.27|2728.61|2728.61|2727.03|2727.03|0
1591354800000|2020-06-05 11:00:00|2728.61|2728.61|2730.95|2730.95|2730.95|2730.95|2727.18|2727.18|0
1591355100000|2020-06-05 11:05:00|2731.18|2731.18|2729.33|2729.33|2731.82|2731.82|2728.54|2728.54|0
1591355400000|2020-06-05 11:10:00|2729.41|2729.41|2730.66|2730.66|2730.99|2730.99|2728.54|2728.54|0
1591355700000|2020-06-05 11:15:00|2730.73|2730.73|2736.47|2736.47|2736.47|2736.47|2730.73|2730.73|0
1591356000000|2020-06-05 11:20:00|2736.56|2736.56|2736.21|2736.21|2738.61|2738.61|2735.02|2735.02|0
1591356300000|2020-06-05 11:25:00|2736.3|2736.3|2740.57|2740.57|2741.01|2741.01|2736.3|2736.3|0
1591356600000|2020-06-05 11:30:00|2740.51|2740.51|2740.76|2740.76|2740.89|2740.89|2738.99|2738.99|0
1591356900000|2020-06-05 11:35:00|2740.9|2740.9|2733.78|2733.78|2741.1|2741.1|2733.78|2733.78|0
1591357200000|2020-06-05 11:40:00|2733.63|2733.63|2737.8|2737.8|2739.25|2739.25|2733.35|2733.35|0
1591357500000|2020-06-05 11:45:00|2737.74|2737.74|2737.64|2737.64|2740.78|2740.78|2737.62|2737.62|0
1591357800000|2020-06-05 11:50:00|2737.74|2737.74|2736.99|2736.99|2739.21|2739.21|2736.89|2736.89|0
1591358100000|2020-06-05 11:55:00|2737.08|2737.08|2738.32|2738.32|2738.35|2738.35|2737.08|2737.08|0
1591358400000|2020-06-05 12:00:00|2738.29|2738.29|2739.85|2739.85|2739.99|2739.99|2738.29|2738.29|0
1591358700000|2020-06-05 12:05:00|2739.92|2739.92|2738.55|2738.55|2740.1|2740.1|2736.89|2736.89|0
1591359000000|2020-06-05 12:10:00|2738.59|2738.59|2738.49|2738.49|2739.11|2739.11|2737.79|2737.79|0
1591359300000|2020-06-05 12:15:00|2738.4|2738.4|2735|2735|2738.4|2738.4|2734.98|2734.98|0
1591359600000|2020-06-05 12:20:00|2734.75|2734.75|2732.83|2732.83|2734.75|2734.75|2732.83|2732.83|0
1591359900000|2020-06-05 12:25:00|2732.95|2732.95|2733.94|2733.94|2733.94|2733.94|2731.62|2731.62|0
1591360200000|2020-06-05 12:30:00|2733.72|2733.72|2738.54|2738.54|2738.54|2738.54|2733.72|2733.72|0
1591360500000|2020-06-05 12:35:00|2738.63|2738.63|2742.71|2742.71|2742.71|2742.71|2737.67|2737.67|0
1591360800000|2020-06-05 12:40:00|2742.76|2742.76|2746.42|2746.42|2748|2748|2742.28|2742.28|0
1591361100000|2020-06-05 12:45:00|2746.65|2746.65|2748.54|2748.54|2750.82|2750.82|2746.5|2746.5|0
1591361400000|2020-06-05 12:50:00|2748.63|2748.63|2751.46|2751.46|2752.58|2752.58|2747.99|2747.99|0
1591361700000|2020-06-05 12:55:00|2751.55|2751.55|2752.66|2752.66|2753.47|2753.47|2751.1|2751.1|0
1591362000000|2020-06-05 13:00:00|2752.53|2752.53|2752.17|2752.17|2754.11|2754.11|2751.49|2751.49|0
1591362300000|2020-06-05 13:05:00|2752.23|2752.23|2754.14|2754.14|2754.57|2754.57|2751.06|2751.06|0
1591362600000|2020-06-05 13:10:00|2754.09|2754.09|2753.2|2753.2|2754.39|2754.39|2751.44|2751.44|0
1591362900000|2020-06-05 13:15:00|2753.46|2753.46|2753.68|2753.68|2753.93|2753.93|2751.56|2751.56|0
1591363200000|2020-06-05 13:20:00|2753.59|2753.59|2749.78|2749.78|2753.87|2753.87|2749.25|2749.25|0
1591363500000|2020-06-05 13:25:00|2749.94|2749.94|2747.26|2747.26|2750.97|2750.97|2745.53|2745.53|0
1591363800000|2020-06-05 13:30:00|2747.31|2747.31|2747.03|2747.03|2748.23|2748.23|2744.45|2744.45|0
1591364100000|2020-06-05 13:35:00|2747.09|2747.09|2747.1|2747.1|2751.12|2751.12|2746.63|2746.63|0
1591364400000|2020-06-05 13:40:00|2746.99|2746.99|2747.9|2747.9|2747.9|2747.9|2745.82|2745.82|0
1591364700000|2020-06-05 13:45:00|2747.92|2747.92|2746.11|2746.11|2748.24|2748.24|2746.02|2746.02|0
1591365000000|2020-06-05 13:50:00|2746.2|2746.2|2755.86|2755.86|2755.86|2755.86|2746.06|2746.06|0
1591365300000|2020-06-05 13:55:00|2755.77|2755.77|2750.68|2750.68|2756.35|2756.35|2749.46|2749.46|0
1591365600000|2020-06-05 14:00:00|2750.81|2750.81|2755.77|2755.77|2755.82|2755.82|2750.42|2750.42|0
1591365900000|2020-06-05 14:05:00|2755.74|2755.74|2751.61|2751.61|2757.03|2757.03|2751.61|2751.61|0
1591366200000|2020-06-05 14:10:00|2751.74|2751.74|2751.99|2751.99|2752.83|2752.83|2751.59|2751.59|0
1591366500000|2020-06-05 14:15:00|2751.82|2751.82|2753.64|2753.64|2753.79|2753.79|2749.68|2749.68|0
1591366800000|2020-06-05 14:20:00|2753.73|2753.73|2753.15|2753.15|2755.05|2755.05|2753.02|2753.02|0
1591367100000|2020-06-05 14:25:00|2753.24|2753.24|2754.29|2754.29|2755.37|2755.37|2753.24|2753.24|0
1591367400000|2020-06-05 14:30:00|2754.35|2754.35|2746.9|2746.9|2754.35|2754.35|2746.9|2746.9|0
1591367700000|2020-06-05 14:35:00|2746.83|2746.83|2744.3|2744.3|2746.86|2746.86|2741.24|2741.24|0
1591368000000|2020-06-05 14:40:00|2744.24|2744.24|2748.53|2748.53|2749.93|2749.93|2742.02|2742.02|0
1591368300000|2020-06-05 14:45:00|2748.79|2748.79|2748.02|2748.02|2749.67|2749.67|2747.27|2747.27|0
1591368600000|2020-06-05 14:50:00|2747.87|2747.87|2750.63|2750.63|2752.93|2752.93|2747.57|2747.57|0
1591368900000|2020-06-05 14:55:00|2750.6|2750.6|2750.99|2750.99|2753.21|2753.21|2750.14|2750.14|0
1591369200000|2020-06-05 15:00:00|2751.13|2751.13|2753.73|2753.73|2754.34|2754.34|2750.97|2750.97|0
1591369500000|2020-06-05 15:05:00|2753.56|2753.56|2750.07|2750.07|2754.34|2754.34|2750.07|2750.07|0
1591369800000|2020-06-05 15:10:00|2750.16|2750.16|2754.71|2754.71|2755.01|2755.01|2748.67|2748.67|0
1591370100000|2020-06-05 15:15:00|2754.84|2754.84|2751.73|2751.73|2755.17|2755.17|2751.17|2751.17|0
1591370400000|2020-06-05 15:20:00|2751.8|2751.8|2752.2|2752.2|2754.28|2754.28|2751.68|2751.68|0
1591370700000|2020-06-05 15:25:00|2752.17|2752.17|2751.72|2751.72|2753.65|2753.65|2750.73|2750.73|0
1591600500000|2020-06-08 07:15:00|2741.86|2741.86|2748.37|2748.37|2748.43|2748.43|2741.86|2741.86|0
1591600800000|2020-06-08 07:20:00|2748.28|2748.28|2754.38|2754.38|2756.68|2756.68|2748.28|2748.28|0
1591601100000|2020-06-08 07:25:00|2754.28|2754.28|2754.69|2754.69|2756.04|2756.04|2751.67|2751.67|0
1591601400000|2020-06-08 07:30:00|2754.81|2754.81|2755.6|2755.6|2757.12|2757.12|2754.3|2754.3|0
1591601700000|2020-06-08 07:35:00|2755.72|2755.72|2767.06|2767.06|2767.82|2767.82|2755.72|2755.72|0
1591602000000|2020-06-08 07:40:00|2766.97|2766.97|2766.52|2766.52|2767.23|2767.23|2765.23|2765.23|0
1591602300000|2020-06-08 07:45:00|2766.69|2766.69|2761.92|2761.92|2767.81|2767.81|2761.53|2761.53|0
1591602600000|2020-06-08 07:50:00|2762.03|2762.03|2760.07|2760.07|2763.25|2763.25|2760.07|2760.07|0
1591602900000|2020-06-08 07:55:00|2760.48|2760.48|2763.39|2763.39|2763.39|2763.39|2759.57|2759.57|0
1591603200000|2020-06-08 08:00:00|2763.25|2763.25|2767.74|2767.74|2768.6|2768.6|2761.8|2761.8|0
1591603500000|2020-06-08 08:05:00|2767.62|2767.62|2768.44|2768.44|2768.57|2768.57|2767.26|2767.26|0
1591603800000|2020-06-08 08:10:00|2768.53|2768.53|2765.76|2765.76|2768.6|2768.6|2765.07|2765.07|0
1591604100000|2020-06-08 08:15:00|2765.57|2765.57|2765.23|2765.23|2766.54|2766.54|2764.78|2764.78|0
1591604400000|2020-06-08 08:20:00|2764.96|2764.96|2764.82|2764.82|2765.99|2765.99|2764.55|2764.55|0
1591604700000|2020-06-08 08:25:00|2764.33|2764.33|2764.33|2764.33|2766.45|2766.45|2764.15|2764.15|0
1591605000000|2020-06-08 08:30:00|2764.44|2764.44|2767.78|2767.78|2767.89|2767.89|2763.17|2763.17|0
1591605300000|2020-06-08 08:35:00|2767.96|2767.96|2765.37|2765.37|2770.98|2770.98|2765.06|2765.06|0
1591605600000|2020-06-08 08:40:00|2765.1|2765.1|2763.97|2763.97|2766.76|2766.76|2763.7|2763.7|0
1591605900000|2020-06-08 08:45:00|2764.03|2764.03|2767.01|2767.01|2767.09|2767.09|2764.03|2764.03|0
1591606200000|2020-06-08 08:50:00|2767.67|2767.67|2769.02|2769.02|2770.6|2770.6|2767.67|2767.67|0
1591606500000|2020-06-08 08:55:00|2769.06|2769.06|2769.02|2769.02|2769.54|2769.54|2768.11|2768.11|0
1591606800000|2020-06-08 09:00:00|2769.1|2769.1|2776.85|2776.85|2776.98|2776.98|2769.1|2769.1|0
1591607100000|2020-06-08 09:05:00|2776.59|2776.59|2771.66|2771.66|2776.59|2776.59|2771.38|2771.38|0
1591607400000|2020-06-08 09:10:00|2771.77|2771.77|2766.38|2766.38|2771.88|2771.88|2766.38|2766.38|0
1591607700000|2020-06-08 09:15:00|2766.31|2766.31|2769.21|2769.21|2770.82|2770.82|2766.12|2766.12|0
1591608000000|2020-06-08 09:20:00|2768.95|2768.95|2765.32|2765.32|2769.59|2769.59|2764.61|2764.61|0
1591608300000|2020-06-08 09:25:00|2765.05|2765.05|2767.05|2767.05|2767.21|2767.21|2763.43|2763.43|0
1591608600000|2020-06-08 09:30:00|2767.15|2767.15|2767.84|2767.84|2770.25|2770.25|2767.15|2767.15|0
1591608900000|2020-06-08 09:35:00|2767.79|2767.79|2765.58|2765.58|2768.26|2768.26|2765.49|2765.49|0
1591609200000|2020-06-08 09:40:00|2765.75|2765.75|2764.89|2764.89|2766.36|2766.36|2764.77|2764.77|0
1591609500000|2020-06-08 09:45:00|2764.91|2764.91|2766.29|2766.29|2766.98|2766.98|2764.49|2764.49|0
1591609800000|2020-06-08 09:50:00|2766.41|2766.41|2765.88|2765.88|2766.63|2766.63|2764.81|2764.81|0
1591610100000|2020-06-08 09:55:00|2765.6|2765.6|2766.38|2766.38|2769.12|2769.12|2765.45|2765.45|0
1591610400000|2020-06-08 10:00:00|2766.29|2766.29|2768.13|2768.13|2769.9|2769.9|2766.12|2766.12|0
1591610700000|2020-06-08 10:05:00|2768.04|2768.04|2767.92|2767.92|2768.04|2768.04|2766.54|2766.54|0
1591611000000|2020-06-08 10:10:00|2767.82|2767.82|2764.83|2764.83|2767.94|2767.94|2764.83|2764.83|0
1591611300000|2020-06-08 10:15:00|2764.73|2764.73|2765.05|2765.05|2766.08|2766.08|2764.09|2764.09|0
1591611600000|2020-06-08 10:20:00|2765.29|2765.29|2764.21|2764.21|2766.17|2766.17|2764.21|2764.21|0
1591611900000|2020-06-08 10:25:00|2764.07|2764.07|2764.87|2764.87|2766.11|2766.11|2764.03|2764.03|0
1591612200000|2020-06-08 10:30:00|2764.78|2764.78|2765.87|2765.87|2766.71|2766.71|2763.4|2763.4|0
1591612500000|2020-06-08 10:35:00|2765.19|2765.19|2764.19|2764.19|2765.49|2765.49|2763.87|2763.87|0
1591612800000|2020-06-08 10:40:00|2764.1|2764.1|2763.87|2763.87|2764.94|2764.94|2762.53|2762.53|0
1591613100000|2020-06-08 10:45:00|2763.97|2763.97|2760.09|2760.09|2763.97|2763.97|2760.08|2760.08|0
1591613400000|2020-06-08 10:50:00|2760.06|2760.06|2756.19|2756.19|2760.06|2760.06|2754.7|2754.7|0
1591613700000|2020-06-08 10:55:00|2756.25|2756.25|2755.01|2755.01|2757.02|2757.02|2755.01|2755.01|0
1591614000000|2020-06-08 11:00:00|2754.73|2754.73|2754.55|2754.55|2756.59|2756.59|2753.38|2753.38|0
1591614300000|2020-06-08 11:05:00|2754.63|2754.63|2751.63|2751.63|2754.63|2754.63|2750.96|2750.96|0
1591614600000|2020-06-08 11:10:00|2751.8|2751.8|2752.18|2752.18|2753.76|2753.76|2751.25|2751.25|0
1591614900000|2020-06-08 11:15:00|2752.08|2752.08|2752.65|2752.65|2752.82|2752.82|2750.44|2750.44|0
1591615200000|2020-06-08 11:20:00|2752.52|2752.52|2751.4|2751.4|2752.52|2752.52|2750.4|2750.4|0
1591615500000|2020-06-08 11:25:00|2751.49|2751.49|2753.95|2753.95|2754.08|2754.08|2751.17|2751.17|0
1591615800000|2020-06-08 11:30:00|2753.92|2753.92|2753.07|2753.07|2754.3|2754.3|2753.02|2753.02|0
1591616100000|2020-06-08 11:35:00|2753.01|2753.01|2749.47|2749.47|2753.36|2753.36|2748.35|2748.35|0
1591616400000|2020-06-08 11:40:00|2749.69|2749.69|2750.79|2750.79|2750.79|2750.79|2749.49|2749.49|0
1591616700000|2020-06-08 11:45:00|2750.67|2750.67|2749.51|2749.51|2750.85|2750.85|2749.42|2749.42|0
1591617000000|2020-06-08 11:50:00|2749.62|2749.62|2750.91|2750.91|2750.94|2750.94|2749.62|2749.62|0
1591617300000|2020-06-08 11:55:00|2750.85|2750.85|2754.57|2754.57|2755.03|2755.03|2750.57|2750.57|0
1591617600000|2020-06-08 12:00:00|2754.61|2754.61|2754.7|2754.7|2754.81|2754.81|2752.88|2752.88|0
1591617900000|2020-06-08 12:05:00|2754.66|2754.66|2754.16|2754.16|2755.08|2755.08|2753.89|2753.89|0
1591618200000|2020-06-08 12:10:00|2754.13|2754.13|2747.26|2747.26|2754.18|2754.18|2747.07|2747.07|0
1591618500000|2020-06-08 12:15:00|2747.53|2747.53|2748.98|2748.98|2748.98|2748.98|2745.71|2745.71|0
1591618800000|2020-06-08 12:20:00|2749.02|2749.02|2752.93|2752.93|2755.17|2755.17|2749.02|2749.02|0
1591619100000|2020-06-08 12:25:00|2752.98|2752.98|2753.31|2753.31|2754.74|2754.74|2752.89|2752.89|0
1591619400000|2020-06-08 12:30:00|2753.41|2753.41|2755.71|2755.71|2757.65|2757.65|2753.41|2753.41|0
1591619700000|2020-06-08 12:35:00|2755.47|2755.47|2756.61|2756.61|2757.05|2757.05|2754.15|2754.15|0
1591620000000|2020-06-08 12:40:00|2756.74|2756.74|2753.88|2753.88|2756.82|2756.82|2750.85|2750.85|0
1591620300000|2020-06-08 12:45:00|2753.76|2753.76|2752.2|2752.2|2753.92|2753.92|2752.2|2752.2|0
1591620600000|2020-06-08 12:50:00|2752.1|2752.1|2751.87|2751.87|2752.22|2752.22|2751.32|2751.32|0
1591620900000|2020-06-08 12:55:00|2751.78|2751.78|2749.99|2749.99|2751.78|2751.78|2748.24|2748.24|0
1591621200000|2020-06-08 13:00:00|2750.13|2750.13|2752.39|2752.39|2753.71|2753.71|2750.13|2750.13|0
1591621500000|2020-06-08 13:05:00|2752.28|2752.28|2753.46|2753.46|2753.46|2753.46|2751.01|2751.01|0
1591621800000|2020-06-08 13:10:00|2753.55|2753.55|2759.05|2759.05|2759.42|2759.42|2753.55|2753.55|0
1591622100000|2020-06-08 13:15:00|2759.13|2759.13|2761.05|2761.05|2761.05|2761.05|2759.13|2759.13|0
1591622400000|2020-06-08 13:20:00|2761.13|2761.13|2762.24|2762.24|2763.88|2763.88|2760.74|2760.74|0
1591622700000|2020-06-08 13:25:00|2762.1|2762.1|2757.87|2757.87|2762.1|2762.1|2757.87|2757.87|0
1591623000000|2020-06-08 13:30:00|2757.83|2757.83|2762.91|2762.91|2763.15|2763.15|2757.71|2757.71|0
1591623300000|2020-06-08 13:35:00|2763.04|2763.04|2761.11|2761.11|2763.17|2763.17|2758.41|2758.41|0
1591623600000|2020-06-08 13:40:00|2761.37|2761.37|2761.99|2761.99|2764.47|2764.47|2760.1|2760.1|0
1591623900000|2020-06-08 13:45:00|2762.04|2762.04|2758.89|2758.89|2762.18|2762.18|2758.01|2758.01|0
1591624200000|2020-06-08 13:50:00|2758.8|2758.8|2764.42|2764.42|2764.46|2764.46|2758.6|2758.6|0
1591624500000|2020-06-08 13:55:00|2764.59|2764.59|2764.91|2764.91|2765.65|2765.65|2763.06|2763.06|0
1591624800000|2020-06-08 14:00:00|2765.02|2765.02|2762.26|2762.26|2765.5|2765.5|2762.07|2762.07|0
1591625100000|2020-06-08 14:05:00|2762.08|2762.08|2757.55|2757.55|2762.23|2762.23|2756.55|2756.55|0
1591625400000|2020-06-08 14:10:00|2757.59|2757.59|2757.29|2757.29|2758.44|2758.44|2756.31|2756.31|0
1591625700000|2020-06-08 14:15:00|2757.34|2757.34|2751.63|2751.63|2757.46|2757.46|2751.63|2751.63|0
1591626000000|2020-06-08 14:20:00|2751.57|2751.57|2752.51|2752.51|2752.51|2752.51|2748.79|2748.79|0
1591626300000|2020-06-08 14:25:00|2752.68|2752.68|2750.54|2750.54|2753|2753|2749.78|2749.78|0
1591626600000|2020-06-08 14:30:00|2750.5|2750.5|2747.81|2747.81|2751.4|2751.4|2747.81|2747.81|0
1591626900000|2020-06-08 14:35:00|2747.54|2747.54|2740.56|2740.56|2747.91|2747.91|2739.29|2739.29|0
1591627200000|2020-06-08 14:40:00|2740.47|2740.47|2748.42|2748.42|2749.06|2749.06|2740.47|2740.47|0
1591627500000|2020-06-08 14:45:00|2748.25|2748.25|2748.57|2748.57|2751.08|2751.08|2748.25|2748.25|0
1591627800000|2020-06-08 14:50:00|2748.47|2748.47|2741.88|2741.88|2748.47|2748.47|2741.45|2741.45|0
1591628100000|2020-06-08 14:55:00|2741.94|2741.94|2740.95|2740.95|2743.06|2743.06|2740.32|2740.32|0
1591628400000|2020-06-08 15:00:00|2740.69|2740.69|2741.35|2741.35|2742.42|2742.42|2739.55|2739.55|0
1591628700000|2020-06-08 15:05:00|2741.48|2741.48|2739.85|2739.85|2743.3|2743.3|2739.8|2739.8|0
1591629000000|2020-06-08 15:10:00|2739.76|2739.76|2743.86|2743.86|2743.86|2743.86|2738.92|2738.92|0
1591629300000|2020-06-08 15:15:00|2743.95|2743.95|2751.1|2751.1|2751.54|2751.54|2743.95|2743.95|0
1591629600000|2020-06-08 15:20:00|2751|2751|2749.09|2749.09|2751.01|2751.01|2748.3|2748.3|0
1591629900000|2020-06-08 15:25:00|2749.14|2749.14|2753.58|2753.58|2754.14|2754.14|2749.07|2749.07|0
1591686900000|2020-06-09 07:15:00|2739.6|2739.6|2733.04|2733.04|2741.37|2741.37|2732.64|2732.64|0
1591687200000|2020-06-09 07:20:00|2732.15|2732.15|2718.25|2718.25|2732.15|2732.15|2717.73|2717.73|0
1591687500000|2020-06-09 07:25:00|2718.79|2718.79|2714.55|2714.55|2719.23|2719.23|2712.2|2712.2|0
1591687800000|2020-06-09 07:30:00|2714.29|2714.29|2715.13|2715.13|2715.53|2715.53|2711.64|2711.64|0
1591688100000|2020-06-09 07:35:00|2715.22|2715.22|2691.63|2691.63|2715.75|2715.75|2691.63|2691.63|0
1591688400000|2020-06-09 07:40:00|2691.73|2691.73|2695.38|2695.38|2697.22|2697.22|2691.55|2691.55|0
1591688700000|2020-06-09 07:45:00|2695.13|2695.13|2698.92|2698.92|2700.87|2700.87|2695.07|2695.07|0
1591689000000|2020-06-09 07:50:00|2698.8|2698.8|2701.6|2701.6|2702.47|2702.47|2698.69|2698.69|0
1591689300000|2020-06-09 07:55:00|2701.81|2701.81|2698.01|2698.01|2704.21|2704.21|2697.93|2697.93|0
1591689600000|2020-06-09 08:00:00|2698.11|2698.11|2703.82|2703.82|2703.82|2703.82|2694.61|2694.61|0
1591689900000|2020-06-09 08:05:00|2703.71|2703.71|2696.16|2696.16|2706.09|2706.09|2696.16|2696.16|0
1591690200000|2020-06-09 08:10:00|2695.88|2695.88|2692.73|2692.73|2698.16|2698.16|2692.48|2692.48|0
1591690500000|2020-06-09 08:15:00|2692.52|2692.52|2683.49|2683.49|2692.52|2692.52|2683.17|2683.17|0
1591690800000|2020-06-09 08:20:00|2683.66|2683.66|2679.42|2679.42|2683.88|2683.88|2679.33|2679.33|0
1591691100000|2020-06-09 08:25:00|2679.31|2679.31|2670.23|2670.23|2679.31|2679.31|2669.64|2669.64|0
1591691400000|2020-06-09 08:30:00|2671.22|2671.22|2668.92|2668.92|2674.09|2674.09|2668.36|2668.36|0
1591691700000|2020-06-09 08:35:00|2668.75|2668.75|2664.31|2664.31|2669.17|2669.17|2663.62|2663.62|0
1591692000000|2020-06-09 08:40:00|2664.22|2664.22|2655.86|2655.86|2664.22|2664.22|2655.86|2655.86|0
1591692300000|2020-06-09 08:45:00|2656.03|2656.03|2663.61|2663.61|2665.56|2665.56|2656.03|2656.03|0
1591692600000|2020-06-09 08:50:00|2663.21|2663.21|2665.9|2665.9|2669.83|2669.83|2663.05|2663.05|0
1591692900000|2020-06-09 08:55:00|2665.72|2665.72|2664.31|2664.31|2667.45|2667.45|2660.95|2660.95|0
1591693200000|2020-06-09 09:00:00|2664.77|2664.77|2669.67|2669.67|2669.67|2669.67|2664.77|2664.77|0
1591693500000|2020-06-09 09:05:00|2669.35|2669.35|2670.57|2670.57|2670.86|2670.86|2668.1|2668.1|0
1591693800000|2020-06-09 09:10:00|2670.63|2670.63|2672.29|2672.29|2672.49|2672.49|2669.98|2669.98|0
1591694100000|2020-06-09 09:15:00|2672.99|2672.99|2668.6|2668.6|2675|2675|2668.5|2668.5|0
1591694400000|2020-06-09 09:20:00|2668.34|2668.34|2675.37|2675.37|2675.81|2675.81|2667.78|2667.78|0
1591694700000|2020-06-09 09:25:00|2675.64|2675.64|2683.3|2683.3|2683.55|2683.55|2675.56|2675.56|0
1591695000000|2020-06-09 09:30:00|2683.47|2683.47|2683.68|2683.68|2685.85|2685.85|2682.69|2682.69|0
1591695300000|2020-06-09 09:35:00|2683.61|2683.61|2687.2|2687.2|2687.28|2687.28|2683.61|2683.61|0
1591695600000|2020-06-09 09:40:00|2687.29|2687.29|2688.73|2688.73|2690.01|2690.01|2687.29|2687.29|0
1591695900000|2020-06-09 09:45:00|2688.82|2688.82|2682.12|2682.12|2689.15|2689.15|2681.98|2681.98|0
1591696200000|2020-06-09 09:50:00|2682.17|2682.17|2676.3|2676.3|2682.6|2682.6|2676.2|2676.2|0
1591696500000|2020-06-09 09:55:00|2676.16|2676.16|2675.73|2675.73|2676.16|2676.16|2671.46|2671.46|0
1591696800000|2020-06-09 10:00:00|2676.07|2676.07|2668.55|2668.55|2677.36|2677.36|2668.48|2668.48|0
1591697100000|2020-06-09 10:05:00|2668.65|2668.65|2667.92|2667.92|2670.73|2670.73|2667.74|2667.74|0
1591697400000|2020-06-09 10:10:00|2667.65|2667.65|2661.79|2661.79|2670.03|2670.03|2661.79|2661.79|0
1591697700000|2020-06-09 10:15:00|2661.88|2661.88|2663.96|2663.96|2663.96|2663.96|2661.49|2661.49|0
1591698000000|2020-06-09 10:20:00|2664.07|2664.07|2668.38|2668.38|2669.01|2669.01|2664.07|2664.07|0
1591698300000|2020-06-09 10:25:00|2668.76|2668.76|2668.6|2668.6|2669.37|2669.37|2667.47|2667.47|0
1591698600000|2020-06-09 10:30:00|2668.51|2668.51|2674.3|2674.3|2674.7|2674.7|2668.51|2668.51|0
1591698900000|2020-06-09 10:35:00|2674.44|2674.44|2668.09|2668.09|2674.44|2674.44|2668.09|2668.09|0
1591699200000|2020-06-09 10:40:00|2667.82|2667.82|2668.56|2668.56|2671.31|2671.31|2667.82|2667.82|0
1591699500000|2020-06-09 10:45:00|2668.34|2668.34|2661.99|2661.99|2668.34|2668.34|2661.38|2661.38|0
1591699800000|2020-06-09 10:50:00|2661.72|2661.72|2663.92|2663.92|2664.32|2664.32|2660.42|2660.42|0
1591700100000|2020-06-09 10:55:00|2664|2664|2665.3|2665.3|2668.02|2668.02|2663.94|2663.94|0
1591700400000|2020-06-09 11:00:00|2665.13|2665.13|2666.78|2666.78|2667.27|2667.27|2660.31|2660.31|0
1591700700000|2020-06-09 11:05:00|2666.88|2666.88|2670.13|2670.13|2671.01|2671.01|2666.79|2666.79|0
1591701000000|2020-06-09 11:10:00|2669.87|2669.87|2666.66|2666.66|2669.87|2669.87|2665.49|2665.49|0
1591701300000|2020-06-09 11:15:00|2666.55|2666.55|2660.12|2660.12|2666.55|2666.55|2660.12|2660.12|0
1591701600000|2020-06-09 11:20:00|2660.29|2660.29|2662.5|2662.5|2662.99|2662.99|2660.29|2660.29|0
1591701900000|2020-06-09 11:25:00|2662.45|2662.45|2661.55|2661.55|2662.69|2662.69|2660.17|2660.17|0
1591702200000|2020-06-09 11:30:00|2661.9|2661.9|2663.02|2663.02|2663.89|2663.89|2661.9|2661.9|0
1591702500000|2020-06-09 11:35:00|2663.07|2663.07|2666.25|2666.25|2666.3|2666.3|2662.8|2662.8|0
1591702800000|2020-06-09 11:40:00|2666.48|2666.48|2661.47|2661.47|2666.99|2666.99|2661.33|2661.33|0
1591703100000|2020-06-09 11:45:00|2661.53|2661.53|2663.34|2663.34|2663.42|2663.42|2661.25|2661.25|0
1591703400000|2020-06-09 11:50:00|2663.2|2663.2|2658.74|2658.74|2663.86|2663.86|2658.61|2658.61|0
1591703700000|2020-06-09 11:55:00|2658.1|2658.1|2664.12|2664.12|2664.44|2664.44|2657.39|2657.39|0
1591704000000|2020-06-09 12:00:00|2664.01|2664.01|2663.51|2663.51|2665.27|2665.27|2662.73|2662.73|0
1591704300000|2020-06-09 12:05:00|2663.54|2663.54|2664.45|2664.45|2664.8|2664.8|2662.58|2662.58|0
1591704600000|2020-06-09 12:10:00|2664.5|2664.5|2666.28|2666.28|2666.28|2666.28|2664.25|2664.25|0
1591704900000|2020-06-09 12:15:00|2666.32|2666.32|2675.84|2675.84|2676.23|2676.23|2666.11|2666.11|0
1591705200000|2020-06-09 12:20:00|2675.93|2675.93|2667.88|2667.88|2677.95|2677.95|2667.69|2667.69|0
1591705500000|2020-06-09 12:25:00|2667.94|2667.94|2671.46|2671.46|2671.46|2671.46|2667.94|2667.94|0
1591705800000|2020-06-09 12:30:00|2671.29|2671.29|2666.8|2666.8|2671.96|2671.96|2666.8|2666.8|0
1591706100000|2020-06-09 12:35:00|2666.51|2666.51|2665.15|2665.15|2666.96|2666.96|2664.47|2664.47|0
1591706400000|2020-06-09 12:40:00|2665.02|2665.02|2658.87|2658.87|2665.31|2665.31|2657.73|2657.73|0
1591706700000|2020-06-09 12:45:00|2659.04|2659.04|2654.01|2654.01|2659.96|2659.96|2652.89|2652.89|0
1591707000000|2020-06-09 12:50:00|2654.14|2654.14|2658.51|2658.51|2659.27|2659.27|2654.14|2654.14|0
1591707300000|2020-06-09 12:55:00|2658.48|2658.48|2656.04|2656.04|2658.52|2658.52|2655.98|2655.98|0
1591707600000|2020-06-09 13:00:00|2656|2656|2658.62|2658.62|2658.62|2658.62|2655.39|2655.39|0
1591707900000|2020-06-09 13:05:00|2658.43|2658.43|2657.47|2657.47|2658.94|2658.94|2657.24|2657.24|0
1591708200000|2020-06-09 13:10:00|2657.38|2657.38|2658.21|2658.21|2658.32|2658.32|2657.09|2657.09|0
1591708500000|2020-06-09 13:15:00|2658.35|2658.35|2659.63|2659.63|2660.82|2660.82|2658.35|2658.35|0
1591708800000|2020-06-09 13:20:00|2659.54|2659.54|2650.1|2650.1|2659.64|2659.64|2650.03|2650.03|0
1591709100000|2020-06-09 13:25:00|2649.95|2649.95|2648.19|2648.19|2652.28|2652.28|2648.19|2648.19|0
1591709400000|2020-06-09 13:30:00|2648.25|2648.25|2645.69|2645.69|2648.31|2648.31|2645.03|2645.03|0
1591709700000|2020-06-09 13:35:00|2645.6|2645.6|2645.26|2645.26|2650.02|2650.02|2645.12|2645.12|0
1591710000000|2020-06-09 13:40:00|2645.14|2645.14|2645.08|2645.08|2646.01|2646.01|2644.83|2644.83|0
1591710300000|2020-06-09 13:45:00|2645.03|2645.03|2638.64|2638.64|2645.31|2645.31|2638.08|2638.08|0
1591710600000|2020-06-09 13:50:00|2638.54|2638.54|2633.25|2633.25|2638.54|2638.54|2630.28|2630.28|0
1591710900000|2020-06-09 13:55:00|2632.88|2632.88|2631.45|2631.45|2635.15|2635.15|2631.45|2631.45|0
1591711200000|2020-06-09 14:00:00|2631.54|2631.54|2629.78|2629.78|2631.85|2631.85|2629.57|2629.57|0
1591711500000|2020-06-09 14:05:00|2629.91|2629.91|2630.62|2630.62|2633.29|2633.29|2628.72|2628.72|0
1591711800000|2020-06-09 14:10:00|2630.89|2630.89|2631.89|2631.89|2631.98|2631.98|2628.18|2628.18|0
1591712100000|2020-06-09 14:15:00|2631.99|2631.99|2639.21|2639.21|2639.36|2639.36|2630.83|2630.83|0
1591712400000|2020-06-09 14:20:00|2639.32|2639.32|2647.54|2647.54|2647.54|2647.54|2639.18|2639.18|0
1591712700000|2020-06-09 14:25:00|2647.77|2647.77|2645.59|2645.59|2648.78|2648.78|2645.25|2645.25|0
1591713000000|2020-06-09 14:30:00|2645.67|2645.67|2641.64|2641.64|2646.21|2646.21|2641.52|2641.52|0
1591713300000|2020-06-09 14:35:00|2641.58|2641.58|2642.16|2642.16|2643.95|2643.95|2639.49|2639.49|0
1591713600000|2020-06-09 14:40:00|2642.25|2642.25|2640.49|2640.49|2642.92|2642.92|2640.13|2640.13|0
1591713900000|2020-06-09 14:45:00|2640.75|2640.75|2646.23|2646.23|2646.23|2646.23|2640.36|2640.36|0
1591714200000|2020-06-09 14:50:00|2646.04|2646.04|2648.39|2648.39|2649.66|2649.66|2646.04|2646.04|0
1591714500000|2020-06-09 14:55:00|2648.48|2648.48|2644.39|2644.39|2648.88|2648.88|2644.19|2644.19|0
1591714800000|2020-06-09 15:00:00|2644.34|2644.34|2646.78|2646.78|2646.78|2646.78|2641.84|2641.84|0
1591715100000|2020-06-09 15:05:00|2646.87|2646.87|2643.92|2643.92|2647.04|2647.04|2643.19|2643.19|0
1591715400000|2020-06-09 15:10:00|2644.14|2644.14|2648.9|2648.9|2649.77|2649.77|2644.11|2644.11|0
1591715700000|2020-06-09 15:15:00|2648.77|2648.77|2652.09|2652.09|2652.09|2652.09|2646.53|2646.53|0
1591716000000|2020-06-09 15:20:00|2652.2|2652.2|2653.5|2653.5|2654.36|2654.36|2651.71|2651.71|0
1591716300000|2020-06-09 15:25:00|2653.46|2653.46|2649.14|2649.14|2653.9|2653.9|2648.48|2648.48|0
1591773300000|2020-06-10 07:15:00|2662.82|2662.82|2658.31|2658.31|2663.91|2663.91|2654.58|2654.58|0
1591773600000|2020-06-10 07:20:00|2658.44|2658.44|2647.88|2647.88|2662.28|2662.28|2646.48|2646.48|0
1591773900000|2020-06-10 07:25:00|2648.28|2648.28|2644.07|2644.07|2649.95|2649.95|2644.07|2644.07|0
1591774200000|2020-06-10 07:30:00|2643.88|2643.88|2635.21|2635.21|2644.6|2644.6|2634.95|2634.95|0
1591774500000|2020-06-10 07:35:00|2634.91|2634.91|2637.16|2637.16|2637.16|2637.16|2631.47|2631.47|0
1591774800000|2020-06-10 07:40:00|2636.93|2636.93|2635.83|2635.83|2638.19|2638.19|2632.64|2632.64|0
1591775100000|2020-06-10 07:45:00|2636.1|2636.1|2627.04|2627.04|2638.85|2638.85|2625.02|2625.02|0
1591775400000|2020-06-10 07:50:00|2627.73|2627.73|2627.94|2627.94|2631.04|2631.04|2627.73|2627.73|0
1591775700000|2020-06-10 07:55:00|2627.85|2627.85|2633.39|2633.39|2633.83|2633.83|2627.85|2627.85|0
1591776000000|2020-06-10 08:00:00|2633.13|2633.13|2626.43|2626.43|2633.28|2633.28|2625.62|2625.62|0
1591776300000|2020-06-10 08:05:00|2626.47|2626.47|2626.63|2626.63|2629.05|2629.05|2625.09|2625.09|0
1591776600000|2020-06-10 08:10:00|2626.54|2626.54|2630.15|2630.15|2630.91|2630.91|2625.71|2625.71|0
1591776900000|2020-06-10 08:15:00|2630.24|2630.24|2628.83|2628.83|2630.83|2630.83|2626.96|2626.96|0
1591777200000|2020-06-10 08:20:00|2629.36|2629.36|2625.55|2625.55|2630.18|2630.18|2625.36|2625.36|0
1591777500000|2020-06-10 08:25:00|2625.49|2625.49|2626.98|2626.98|2628.07|2628.07|2625.49|2625.49|0
1591777800000|2020-06-10 08:30:00|2626.95|2626.95|2628.58|2628.58|2628.58|2628.58|2624.56|2624.56|0
1591778100000|2020-06-10 08:35:00|2628.72|2628.72|2628.17|2628.17|2629.05|2629.05|2627.05|2627.05|0
1591778400000|2020-06-10 08:40:00|2628|2628|2625.38|2625.38|2628.51|2628.51|2625.14|2625.14|0
1591778700000|2020-06-10 08:45:00|2625.65|2625.65|2622.41|2622.41|2625.78|2625.78|2622.29|2622.29|0
1591779000000|2020-06-10 08:50:00|2622.27|2622.27|2622.56|2622.56|2623.05|2623.05|2621.38|2621.38|0
1591779300000|2020-06-10 08:55:00|2622.65|2622.65|2614.35|2614.35|2622.65|2622.65|2613.05|2613.05|0
1591779600000|2020-06-10 09:00:00|2614.56|2614.56|2603.93|2603.93|2614.56|2614.56|2603.75|2603.75|0
1591779900000|2020-06-10 09:05:00|2603.23|2603.23|2606.01|2606.01|2607.4|2607.4|2601.3|2601.3|0
1591780200000|2020-06-10 09:10:00|2605.88|2605.88|2609.83|2609.83|2610.51|2610.51|2605.74|2605.74|0
1591780500000|2020-06-10 09:15:00|2610.09|2610.09|2602.53|2602.53|2610.22|2610.22|2602.4|2602.4|0
1591780800000|2020-06-10 09:20:00|2602.67|2602.67|2607.62|2607.62|2607.78|2607.78|2602.27|2602.27|0
1591781100000|2020-06-10 09:25:00|2607.53|2607.53|2611.3|2611.3|2611.3|2611.3|2606.47|2606.47|0
1591781400000|2020-06-10 09:30:00|2611.38|2611.38|2613.2|2613.2|2613.58|2613.58|2610.97|2610.97|0
1591781700000|2020-06-10 09:35:00|2613.03|2613.03|2612.71|2612.71|2614.5|2614.5|2612.14|2612.14|0
1591782000000|2020-06-10 09:40:00|2612.79|2612.79|2611.21|2611.21|2613.66|2613.66|2610.79|2610.79|0
1591782300000|2020-06-10 09:45:00|2611.26|2611.26|2609.04|2609.04|2611.37|2611.37|2608.54|2608.54|0
1591782600000|2020-06-10 09:50:00|2609.3|2609.3|2609.71|2609.71|2609.9|2609.9|2607.64|2607.64|0
1591782900000|2020-06-10 09:55:00|2609.8|2609.8|2609.78|2609.78|2610.4|2610.4|2608.21|2608.21|0
1591783200000|2020-06-10 10:00:00|2609.92|2609.92|2607.99|2607.99|2611.3|2611.3|2607.91|2607.91|0
1591783500000|2020-06-10 10:05:00|2607.96|2607.96|2607.45|2607.45|2608.95|2608.95|2606.54|2606.54|0
1591783800000|2020-06-10 10:10:00|2607.35|2607.35|2604.26|2604.26|2608.26|2608.26|2604.21|2604.21|0
1591784100000|2020-06-10 10:15:00|2604.43|2604.43|2604.71|2604.71|2605.36|2605.36|2602.1|2602.1|0
1591784400000|2020-06-10 10:20:00|2604.55|2604.55|2605.73|2605.73|2607.56|2607.56|2604.55|2604.55|0
1591784700000|2020-06-10 10:25:00|2605.82|2605.82|2602.62|2602.62|2606.2|2606.2|2602.38|2602.38|0
1591785000000|2020-06-10 10:30:00|2602.68|2602.68|2601.05|2601.05|2603.03|2603.03|2600.5|2600.5|0
1591785300000|2020-06-10 10:35:00|2601.31|2601.31|2601.49|2601.49|2602.02|2602.02|2599.93|2599.93|0
1591785600000|2020-06-10 10:40:00|2601.31|2601.31|2605.55|2605.55|2605.83|2605.83|2600.95|2600.95|0
1591785900000|2020-06-10 10:45:00|2605.61|2605.61|2604.64|2604.64|2606|2606|2602.12|2602.12|0
1591786200000|2020-06-10 10:50:00|2604.5|2604.5|2606.12|2606.12|2607.13|2607.13|2604.46|2604.46|0
1591786500000|2020-06-10 10:55:00|2606.3|2606.3|2604.32|2604.32|2606.56|2606.56|2603.81|2603.81|0
1591786800000|2020-06-10 11:00:00|2604.47|2604.47|2602.57|2602.57|2605.44|2605.44|2602.47|2602.47|0
1591787100000|2020-06-10 11:05:00|2602.66|2602.66|2601.26|2601.26|2602.98|2602.98|2601.26|2601.26|0
1591787400000|2020-06-10 11:10:00|2601.17|2601.17|2599.68|2599.68|2601.17|2601.17|2598.18|2598.18|0
1591787700000|2020-06-10 11:15:00|2599.51|2599.51|2599.75|2599.75|2600.4|2600.4|2598.44|2598.44|0
1591788000000|2020-06-10 11:20:00|2599.81|2599.81|2597.29|2597.29|2600.79|2600.79|2596.97|2596.97|0
1591788300000|2020-06-10 11:25:00|2597.38|2597.38|2594.61|2594.61|2597.86|2597.86|2593.96|2593.96|0
1591788600000|2020-06-10 11:30:00|2594.52|2594.52|2595.06|2595.06|2596.29|2596.29|2594.42|2594.42|0
1591788900000|2020-06-10 11:35:00|2594.93|2594.93|2596.74|2596.74|2596.82|2596.82|2594.19|2594.19|0
1591789200000|2020-06-10 11:40:00|2596.77|2596.77|2595.77|2595.77|2597.13|2597.13|2594.94|2594.94|0
1591789500000|2020-06-10 11:45:00|2595.83|2595.83|2597.78|2597.78|2598.11|2598.11|2595.83|2595.83|0
1591789800000|2020-06-10 11:50:00|2597.88|2597.88|2597.69|2597.69|2598.08|2598.08|2596.86|2596.86|0
1591790100000|2020-06-10 11:55:00|2597.65|2597.65|2597.6|2597.6|2601.36|2601.36|2597.59|2597.59|0
1591790400000|2020-06-10 12:00:00|2597.83|2597.83|2602.18|2602.18|2602.45|2602.45|2597.49|2597.49|0
1591790700000|2020-06-10 12:05:00|2602.31|2602.31|2602.72|2602.72|2603.89|2603.89|2602.31|2602.31|0
1591791000000|2020-06-10 12:10:00|2602.69|2602.69|2603.56|2603.56|2605.59|2605.59|2602.48|2602.48|0
1591791300000|2020-06-10 12:15:00|2603.53|2603.53|2604.77|2604.77|2605.3|2605.3|2602.65|2602.65|0
1591791600000|2020-06-10 12:20:00|2604.58|2604.58|2604.18|2604.18|2605.1|2605.1|2601.93|2601.93|0
1591791900000|2020-06-10 12:25:00|2604.05|2604.05|2606.65|2606.65|2607.62|2607.62|2603.2|2603.2|0
1591792200000|2020-06-10 12:30:00|2606.71|2606.71|2606.06|2606.06|2609.4|2609.4|2605.54|2605.54|0
1591792500000|2020-06-10 12:35:00|2606.1|2606.1|2598.32|2598.32|2606.33|2606.33|2598.32|2598.32|0
1591792800000|2020-06-10 12:40:00|2598.4|2598.4|2595.83|2595.83|2598.4|2598.4|2595.78|2595.78|0
1591793100000|2020-06-10 12:45:00|2595.56|2595.56|2596.15|2596.15|2596.46|2596.46|2595|2595|0
1591793400000|2020-06-10 12:50:00|2596.24|2596.24|2599.79|2599.79|2600.31|2600.31|2595.85|2595.85|0
1591793700000|2020-06-10 12:55:00|2599.88|2599.88|2601.78|2601.78|2602.07|2602.07|2599.82|2599.82|0
1591794000000|2020-06-10 13:00:00|2601.9|2601.9|2603.99|2603.99|2604.36|2604.36|2601.82|2601.82|0
1591794300000|2020-06-10 13:05:00|2604.02|2604.02|2601.18|2601.18|2604.08|2604.08|2599.77|2599.77|0
1591794600000|2020-06-10 13:10:00|2601.58|2601.58|2600.86|2600.86|2602.37|2602.37|2599.49|2599.49|0
1591794900000|2020-06-10 13:15:00|2600.95|2600.95|2600.17|2600.17|2601.39|2601.39|2599.64|2599.64|0
1591795200000|2020-06-10 13:20:00|2600.22|2600.22|2594.64|2594.64|2600.22|2600.22|2594.1|2594.1|0
1591795500000|2020-06-10 13:25:00|2594.61|2594.61|2596.46|2596.46|2596.77|2596.77|2594.61|2594.61|0
1591795800000|2020-06-10 13:30:00|2596.49|2596.49|2593.65|2593.65|2597.56|2597.56|2593.42|2593.42|0
1591796100000|2020-06-10 13:35:00|2593.59|2593.59|2587.17|2587.17|2593.95|2593.95|2587.05|2587.05|0
1591796400000|2020-06-10 13:40:00|2587.24|2587.24|2586.26|2586.26|2587.96|2587.96|2585.79|2585.79|0
1591796700000|2020-06-10 13:45:00|2586.52|2586.52|2584.23|2584.23|2586.6|2586.6|2582.48|2582.48|0
1591797000000|2020-06-10 13:50:00|2584.29|2584.29|2582.02|2582.02|2584.75|2584.75|2579.82|2579.82|0
1591797300000|2020-06-10 13:55:00|2582.29|2582.29|2587.89|2587.89|2587.89|2587.89|2581.01|2581.01|0
1591797600000|2020-06-10 14:00:00|2588.02|2588.02|2587.87|2587.87|2589.91|2589.91|2587.57|2587.57|0
1591797900000|2020-06-10 14:05:00|2587.81|2587.81|2588.35|2588.35|2588.73|2588.73|2586.75|2586.75|0
1591798200000|2020-06-10 14:10:00|2588.29|2588.29|2579.53|2579.53|2588.42|2588.42|2579.28|2579.28|0
1591798500000|2020-06-10 14:15:00|2579.51|2579.51|2580.85|2580.85|2584.48|2584.48|2579.18|2579.18|0
1591798800000|2020-06-10 14:20:00|2580.89|2580.89|2576.53|2576.53|2580.99|2580.99|2576.38|2576.38|0
1591799100000|2020-06-10 14:25:00|2576.72|2576.72|2576.94|2576.94|2578.78|2578.78|2574.47|2574.47|0
1591799400000|2020-06-10 14:30:00|2577.07|2577.07|2575.6|2575.6|2577.07|2577.07|2574.3|2574.3|0
1591799700000|2020-06-10 14:35:00|2575.66|2575.66|2579.16|2579.16|2579.16|2579.16|2575.66|2575.66|0
1591800000000|2020-06-10 14:40:00|2579.2|2579.2|2580.8|2580.8|2582.36|2582.36|2579.14|2579.14|0
1591800300000|2020-06-10 14:45:00|2580.76|2580.76|2580.25|2580.25|2583.64|2583.64|2580.22|2580.22|0
1591800600000|2020-06-10 14:50:00|2580.15|2580.15|2575.4|2575.4|2580.41|2580.41|2575.02|2575.02|0
1591800900000|2020-06-10 14:55:00|2575.53|2575.53|2575.94|2575.94|2575.94|2575.94|2571.96|2571.96|0
1591801200000|2020-06-10 15:00:00|2576|2576|2578.16|2578.16|2578.48|2578.48|2575.56|2575.56|0
1591801500000|2020-06-10 15:05:00|2577.97|2577.97|2574.8|2574.8|2578.32|2578.32|2574.8|2574.8|0
1591801800000|2020-06-10 15:10:00|2574.83|2574.83|2573.22|2573.22|2575.69|2575.69|2573|2573|0
1591802100000|2020-06-10 15:15:00|2573.28|2573.28|2578.95|2578.95|2579.22|2579.22|2573.28|2573.28|0
1591802400000|2020-06-10 15:20:00|2579.04|2579.04|2582.33|2582.33|2583.3|2583.3|2578.06|2578.06|0
1591802700000|2020-06-10 15:25:00|2582.09|2582.09|2580.89|2580.89|2584.07|2584.07|2580.84|2580.84|0
1591859700000|2020-06-11 07:15:00|2516.15|2516.15|2519.48|2519.48|2520.11|2520.11|2513.44|2513.44|0
1591860000000|2020-06-11 07:20:00|2519.57|2519.57|2521.49|2521.49|2522.68|2522.68|2514.57|2514.57|0
1591860300000|2020-06-11 07:25:00|2521.4|2521.4|2521.96|2521.96|2522.95|2522.95|2519.97|2519.97|0
1591860600000|2020-06-11 07:30:00|2522.1|2522.1|2527.3|2527.3|2529.37|2529.37|2521.58|2521.58|0
1591860900000|2020-06-11 07:35:00|2527.17|2527.17|2528.76|2528.76|2529.4|2529.4|2526.75|2526.75|0
1591861200000|2020-06-11 07:40:00|2528.65|2528.65|2518.74|2518.74|2528.65|2528.65|2517.95|2517.95|0
1591861500000|2020-06-11 07:45:00|2518.68|2518.68|2516.06|2516.06|2520.4|2520.4|2516.06|2516.06|0
1591861800000|2020-06-11 07:50:00|2516.1|2516.1|2512.64|2512.64|2516.42|2516.42|2512.25|2512.25|0
1591862100000|2020-06-11 07:55:00|2512.4|2512.4|2508.95|2508.95|2513.39|2513.39|2508.95|2508.95|0
1591862400000|2020-06-11 08:00:00|2508.89|2508.89|2512.14|2512.14|2512.14|2512.14|2507.86|2507.86|0
1591862700000|2020-06-11 08:05:00|2512.48|2512.48|2520.4|2520.4|2522.64|2522.64|2512.29|2512.29|0
1591863000000|2020-06-11 08:10:00|2520.53|2520.53|2524.3|2524.3|2525.34|2525.34|2519.5|2519.5|0
1591863300000|2020-06-11 08:15:00|2524.22|2524.22|2525.85|2525.85|2527.89|2527.89|2522.44|2522.44|0
1591863600000|2020-06-11 08:20:00|2525.99|2525.99|2528.82|2528.82|2529.88|2529.88|2525.99|2525.99|0
1591863900000|2020-06-11 08:25:00|2528.69|2528.69|2528.46|2528.46|2529.38|2529.38|2527.84|2527.84|0
1591864200000|2020-06-11 08:30:00|2528.33|2528.33|2536.42|2536.42|2537.67|2537.67|2527.55|2527.55|0
1591864500000|2020-06-11 08:35:00|2536.54|2536.54|2539.38|2539.38|2542.17|2542.17|2536.54|2536.54|0
1591864800000|2020-06-11 08:40:00|2539.62|2539.62|2535.06|2535.06|2540.41|2540.41|2535.06|2535.06|0
1591865100000|2020-06-11 08:45:00|2534.97|2534.97|2533.61|2533.61|2535.7|2535.7|2533.55|2533.55|0
1591865400000|2020-06-11 08:50:00|2533.43|2533.43|2533.39|2533.39|2536|2536|2532.88|2532.88|0
1591865700000|2020-06-11 08:55:00|2533.21|2533.21|2534.1|2534.1|2534.35|2534.35|2530.89|2530.89|0
1591866000000|2020-06-11 09:00:00|2533.83|2533.83|2534.75|2534.75|2534.75|2534.75|2531.71|2531.71|0
1591866300000|2020-06-11 09:05:00|2534.85|2534.85|2536.76|2536.76|2537.6|2537.6|2534.85|2534.85|0
1591866600000|2020-06-11 09:10:00|2536.94|2536.94|2538.63|2538.63|2540.88|2540.88|2536.94|2536.94|0
1591866900000|2020-06-11 09:15:00|2538.76|2538.76|2539.64|2539.64|2543.01|2543.01|2538.76|2538.76|0
1591867200000|2020-06-11 09:20:00|2539.77|2539.77|2540.27|2540.27|2540.86|2540.86|2539.64|2539.64|0
1591867500000|2020-06-11 09:25:00|2540.21|2540.21|2538.22|2538.22|2542.57|2542.57|2538.09|2538.09|0
1591867800000|2020-06-11 09:30:00|2538.05|2538.05|2538.26|2538.26|2540.66|2540.66|2538.05|2538.05|0
1591868100000|2020-06-11 09:35:00|2538.35|2538.35|2541.18|2541.18|2542.75|2542.75|2538.35|2538.35|0
1591868400000|2020-06-11 09:40:00|2541.24|2541.24|2540.14|2540.14|2542.68|2542.68|2540.14|2540.14|0
1591868700000|2020-06-11 09:45:00|2540.23|2540.23|2539.85|2539.85|2540.56|2540.56|2538.26|2538.26|0
1591869000000|2020-06-11 09:50:00|2539.81|2539.81|2538.02|2538.02|2540.74|2540.74|2537.17|2537.17|0
1591869300000|2020-06-11 09:55:00|2538.11|2538.11|2537.15|2537.15|2541.16|2541.16|2537.15|2537.15|0
1591869600000|2020-06-11 10:00:00|2537.21|2537.21|2537.15|2537.15|2538.34|2538.34|2535.81|2535.81|0
1591869900000|2020-06-11 10:05:00|2537.02|2537.02|2538.67|2538.67|2538.93|2538.93|2537.02|2537.02|0
1591870200000|2020-06-11 10:10:00|2538.58|2538.58|2537.26|2537.26|2539.08|2539.08|2536.43|2536.43|0
1591870500000|2020-06-11 10:15:00|2537.33|2537.33|2537.74|2537.74|2537.96|2537.96|2536.13|2536.13|0
1591870800000|2020-06-11 10:20:00|2537.81|2537.81|2540.38|2540.38|2541.76|2541.76|2537.81|2537.81|0
1591871100000|2020-06-11 10:25:00|2540.51|2540.51|2542.15|2542.15|2543.46|2543.46|2539.92|2539.92|0
1591871400000|2020-06-11 10:30:00|2542.32|2542.32|2542.58|2542.58|2543.04|2543.04|2542.32|2542.32|0
1591871700000|2020-06-11 10:35:00|2542.75|2542.75|2541.66|2541.66|2543.48|2543.48|2541.52|2541.52|0
1591872000000|2020-06-11 10:40:00|2541.63|2541.63|2542.73|2542.73|2543.45|2543.45|2541.56|2541.56|0
1591872300000|2020-06-11 10:45:00|2542.33|2542.33|2544.84|2544.84|2545.32|2545.32|2540.81|2540.81|0
1591872600000|2020-06-11 10:50:00|2544.58|2544.58|2546.65|2546.65|2546.76|2546.76|2543.73|2543.73|0
1591872900000|2020-06-11 10:55:00|2546.7|2546.7|2546.13|2546.13|2548.01|2548.01|2546.02|2546.02|0
1591873200000|2020-06-11 11:00:00|2545.84|2545.84|2545.43|2545.43|2547.37|2547.37|2544.85|2544.85|0
1591873500000|2020-06-11 11:05:00|2545.65|2545.65|2541.4|2541.4|2546.45|2546.45|2541.12|2541.12|0
1591873800000|2020-06-11 11:10:00|2541.53|2541.53|2542.11|2542.11|2543.19|2543.19|2541.53|2541.53|0
1591874100000|2020-06-11 11:15:00|2542.06|2542.06|2536.63|2536.63|2542.06|2542.06|2536.63|2536.63|0
1591874400000|2020-06-11 11:20:00|2536.46|2536.46|2537.14|2537.14|2537.71|2537.71|2536.22|2536.22|0
1591874700000|2020-06-11 11:25:00|2537|2537|2536.24|2536.24|2537.38|2537.38|2536.24|2536.24|0
1591875000000|2020-06-11 11:30:00|2536.33|2536.33|2533.49|2533.49|2536.33|2536.33|2533.49|2533.49|0
1591875300000|2020-06-11 11:35:00|2533.58|2533.58|2531.82|2531.82|2533.64|2533.64|2531.72|2531.72|0
1591875600000|2020-06-11 11:40:00|2531.68|2531.68|2530.13|2530.13|2532.08|2532.08|2529.48|2529.48|0
1591875900000|2020-06-11 11:45:00|2530.42|2530.42|2526.94|2526.94|2530.68|2530.68|2526.94|2526.94|0
1591876200000|2020-06-11 11:50:00|2527|2527|2524.42|2524.42|2527|2527|2523.55|2523.55|0
1591876500000|2020-06-11 11:55:00|2524.51|2524.51|2524.67|2524.67|2526.46|2526.46|2524.33|2524.33|0
1591876800000|2020-06-11 12:00:00|2524.73|2524.73|2523.74|2523.74|2524.99|2524.99|2523.3|2523.3|0
1591877100000|2020-06-11 12:05:00|2523.61|2523.61|2527|2527|2527.54|2527.54|2523.61|2523.61|0
1591877400000|2020-06-11 12:10:00|2526.92|2526.92|2528.08|2528.08|2528.99|2528.99|2526.19|2526.19|0
1591877700000|2020-06-11 12:15:00|2528.2|2528.2|2528.2|2528.2|2529.11|2529.11|2527.94|2527.94|0
1591878000000|2020-06-11 12:20:00|2528.17|2528.17|2526.82|2526.82|2528.46|2528.46|2526.37|2526.37|0
1591878300000|2020-06-11 12:25:00|2526.91|2526.91|2525.98|2525.98|2528.18|2528.18|2525.98|2525.98|0
1591878600000|2020-06-11 12:30:00|2526.09|2526.09|2521.34|2521.34|2526.23|2526.23|2521.2|2521.2|0
1591878900000|2020-06-11 12:35:00|2521.23|2521.23|2520.66|2520.66|2522.34|2522.34|2518.89|2518.89|0
1591879200000|2020-06-11 12:40:00|2520.79|2520.79|2522.24|2522.24|2522.24|2522.24|2520.79|2520.79|0
1591879500000|2020-06-11 12:45:00|2522.16|2522.16|2523.83|2523.83|2525.81|2525.81|2521.88|2521.88|0
1591879800000|2020-06-11 12:50:00|2523.74|2523.74|2521.59|2521.59|2524.14|2524.14|2521.21|2521.21|0
1591880100000|2020-06-11 12:55:00|2521.74|2521.74|2522.64|2522.64|2523.21|2523.21|2520.62|2520.62|0
1591880400000|2020-06-11 13:00:00|2522.19|2522.19|2519.08|2519.08|2522.19|2522.19|2518.63|2518.63|0
1591880700000|2020-06-11 13:05:00|2519.03|2519.03|2517.29|2517.29|2519.07|2519.07|2517.2|2517.2|0
1591881000000|2020-06-11 13:10:00|2517.16|2517.16|2515.89|2515.89|2517.28|2517.28|2515.82|2515.82|0
1591881300000|2020-06-11 13:15:00|2515.93|2515.93|2519.04|2519.04|2519.17|2519.17|2515.92|2515.92|0
1591881600000|2020-06-11 13:20:00|2519.13|2519.13|2520.25|2520.25|2520.66|2520.66|2518.43|2518.43|0
1591881900000|2020-06-11 13:25:00|2520.39|2520.39|2518.25|2518.25|2522.54|2522.54|2518.25|2518.25|0
1591882200000|2020-06-11 13:30:00|2518.1|2518.1|2516.39|2516.39|2518.1|2518.1|2514.29|2514.29|0
1591882500000|2020-06-11 13:35:00|2516.56|2516.56|2518.31|2518.31|2520.9|2520.9|2516.56|2516.56|0
1591882800000|2020-06-11 13:40:00|2518.19|2518.19|2527.2|2527.2|2527.2|2527.2|2517.37|2517.37|0
1591883100000|2020-06-11 13:45:00|2527.27|2527.27|2532.85|2532.85|2534.87|2534.87|2527.18|2527.18|0
1591883400000|2020-06-11 13:50:00|2532.8|2532.8|2537.37|2537.37|2537.51|2537.51|2532.32|2532.32|0
1591883700000|2020-06-11 13:55:00|2537.33|2537.33|2530.51|2530.51|2537.42|2537.42|2529.94|2529.94|0
1591884000000|2020-06-11 14:00:00|2530.45|2530.45|2524.22|2524.22|2532.14|2532.14|2524.04|2524.04|0
1591884300000|2020-06-11 14:05:00|2524.09|2524.09|2528.39|2528.39|2528.91|2528.91|2523.37|2523.37|0
1591884600000|2020-06-11 14:10:00|2528.21|2528.21|2529.32|2529.32|2531.31|2531.31|2527.79|2527.79|0
1591884900000|2020-06-11 14:15:00|2529.15|2529.15|2529.9|2529.9|2531.78|2531.78|2528.67|2528.67|0
1591885200000|2020-06-11 14:20:00|2529.99|2529.99|2528.52|2528.52|2531.23|2531.23|2528.52|2528.52|0
1591885500000|2020-06-11 14:25:00|2528.47|2528.47|2525.55|2525.55|2528.8|2528.8|2525.55|2525.55|0
1591885800000|2020-06-11 14:30:00|2525.53|2525.53|2523.7|2523.7|2526.22|2526.22|2523.7|2523.7|0
1591886100000|2020-06-11 14:35:00|2523.43|2523.43|2521.56|2521.56|2523.43|2523.43|2521.26|2521.26|0
1591886400000|2020-06-11 14:40:00|2521.67|2521.67|2517.6|2517.6|2522.24|2522.24|2516.87|2516.87|0
1591886700000|2020-06-11 14:45:00|2517.57|2517.57|2514.59|2514.59|2518.63|2518.63|2514.55|2514.55|0
1591887000000|2020-06-11 14:50:00|2514.33|2514.33|2516.63|2516.63|2517.28|2517.28|2513.69|2513.69|0
1591887300000|2020-06-11 14:55:00|2516.72|2516.72|2512.57|2512.57|2516.72|2516.72|2512.35|2512.35|0
1591887600000|2020-06-11 15:00:00|2512.48|2512.48|2517.61|2517.61|2517.61|2517.61|2511.39|2511.39|0
1591887900000|2020-06-11 15:05:00|2517.75|2517.75|2515.78|2515.78|2518.39|2518.39|2515.78|2515.78|0
1591888200000|2020-06-11 15:10:00|2515.56|2515.56|2513.14|2513.14|2517.94|2517.94|2512.91|2512.91|0
1591888500000|2020-06-11 15:15:00|2513.26|2513.26|2514.26|2514.26|2515.24|2515.24|2512.79|2512.79|0
1591888800000|2020-06-11 15:20:00|2514.41|2514.41|2511.32|2511.32|2514.62|2514.62|2511.17|2511.17|0
1591889100000|2020-06-11 15:25:00|2511.41|2511.41|2512.83|2512.83|2513.55|2513.55|2509.53|2509.53|0
1591946100000|2020-06-12 07:15:00|2521.31|2521.31|2531.52|2531.52|2531.52|2531.52|2518.23|2518.23|0
1591946400000|2020-06-12 07:20:00|2531.92|2531.92|2540.96|2540.96|2541.49|2541.49|2531.92|2531.92|0
1591946700000|2020-06-12 07:25:00|2541.08|2541.08|2541.13|2541.13|2542.28|2542.28|2538.68|2538.68|0
1591947000000|2020-06-12 07:30:00|2541.34|2541.34|2536.75|2536.75|2544.66|2544.66|2536.72|2536.72|0
1591947300000|2020-06-12 07:35:00|2536.22|2536.22|2515.4|2515.4|2536.22|2536.22|2510.72|2510.72|0
1591947600000|2020-06-12 07:40:00|2515.55|2515.55|2527.78|2527.78|2529.29|2529.29|2515.34|2515.34|0
1591947900000|2020-06-12 07:45:00|2527.83|2527.83|2532.54|2532.54|2532.87|2532.87|2524.44|2524.44|0
1591948200000|2020-06-12 07:50:00|2533.58|2533.58|2530.05|2530.05|2533.99|2533.99|2528.78|2528.78|0
1591948500000|2020-06-12 07:55:00|2530.15|2530.15|2535.72|2535.72|2537.16|2537.16|2529.49|2529.49|0
1591948800000|2020-06-12 08:00:00|2536|2536|2539|2539|2539.95|2539.95|2534.56|2534.56|0
1591949100000|2020-06-12 08:05:00|2539.26|2539.26|2538.79|2538.79|2541.32|2541.32|2538.14|2538.14|0
1591949400000|2020-06-12 08:10:00|2538.77|2538.77|2540.68|2540.68|2542.54|2542.54|2538.77|2538.77|0
1591949700000|2020-06-12 08:15:00|2540.81|2540.81|2543.67|2543.67|2545.15|2545.15|2540.81|2540.81|0
1591950000000|2020-06-12 08:20:00|2543.46|2543.46|2546.61|2546.61|2546.71|2546.71|2542.63|2542.63|0
1591950300000|2020-06-12 08:25:00|2546.52|2546.52|2554.41|2554.41|2554.41|2554.41|2546.52|2546.52|0
1591950600000|2020-06-12 08:30:00|2554.54|2554.54|2561.66|2561.66|2561.75|2561.75|2554.44|2554.44|0
1591950900000|2020-06-12 08:35:00|2561.75|2561.75|2564.44|2564.44|2564.8|2564.8|2560.63|2560.63|0
1591951200000|2020-06-12 08:40:00|2564.37|2564.37|2563.69|2563.69|2566.27|2566.27|2563.69|2563.69|0
1591951500000|2020-06-12 08:45:00|2563.52|2563.52|2569.89|2569.89|2569.89|2569.89|2561.9|2561.9|0
1591951800000|2020-06-12 08:50:00|2569.76|2569.76|2563.35|2563.35|2571.41|2571.41|2563.35|2563.35|0
1591952100000|2020-06-12 08:55:00|2563.03|2563.03|2566.67|2566.67|2567.96|2567.96|2563.03|2563.03|0
1591952400000|2020-06-12 09:00:00|2566.54|2566.54|2566.41|2566.41|2566.66|2566.66|2564.2|2564.2|0
1591952700000|2020-06-12 09:05:00|2566.68|2566.68|2564.89|2564.89|2566.75|2566.75|2564.89|2564.89|0
1591953000000|2020-06-12 09:10:00|2565.06|2565.06|2559.03|2559.03|2565.07|2565.07|2558.81|2558.81|0
1591953300000|2020-06-12 09:15:00|2559.26|2559.26|2565.21|2565.21|2566.7|2566.7|2559.26|2559.26|0
1591953600000|2020-06-12 09:20:00|2565.09|2565.09|2568.96|2568.96|2571.11|2571.11|2565|2565|0
1591953900000|2020-06-12 09:25:00|2569.08|2569.08|2569.93|2569.93|2570.17|2570.17|2568.09|2568.09|0
1591954200000|2020-06-12 09:30:00|2570.28|2570.28|2570.76|2570.76|2572.12|2572.12|2568.88|2568.88|0
1591954500000|2020-06-12 09:35:00|2570.49|2570.49|2567.33|2567.33|2570.99|2570.99|2566.94|2566.94|0
1591954800000|2020-06-12 09:40:00|2567.22|2567.22|2569.65|2569.65|2569.65|2569.65|2565.92|2565.92|0
1591955100000|2020-06-12 09:45:00|2569.84|2569.84|2572.02|2572.02|2572.1|2572.1|2567.98|2567.98|0
1591955400000|2020-06-12 09:50:00|2571.89|2571.89|2573.31|2573.31|2573.86|2573.86|2571.5|2571.5|0
1591955700000|2020-06-12 09:55:00|2573.4|2573.4|2574.82|2574.82|2575.12|2575.12|2572.71|2572.71|0
1591956000000|2020-06-12 10:00:00|2574.86|2574.86|2581.07|2581.07|2582.37|2582.37|2574.77|2574.77|0
1591956300000|2020-06-12 10:05:00|2581.27|2581.27|2570.09|2570.09|2581.27|2581.27|2569.95|2569.95|0
1591956600000|2020-06-12 10:10:00|2570.24|2570.24|2573.92|2573.92|2573.92|2573.92|2569.62|2569.62|0
1591956900000|2020-06-12 10:15:00|2574.7|2574.7|2574.45|2574.45|2574.9|2574.9|2573.51|2573.51|0
1591957200000|2020-06-12 10:20:00|2574.32|2574.32|2571.95|2571.95|2574.35|2574.35|2571.23|2571.23|0
1591957500000|2020-06-12 10:25:00|2572.13|2572.13|2569.38|2569.38|2573.47|2573.47|2569.14|2569.14|0
1591957800000|2020-06-12 10:30:00|2569.44|2569.44|2562.41|2562.41|2569.44|2569.44|2562.38|2562.38|0
1591958100000|2020-06-12 10:35:00|2562.28|2562.28|2561.41|2561.41|2562.59|2562.59|2560.47|2560.47|0
1591958400000|2020-06-12 10:40:00|2561.5|2561.5|2565.05|2565.05|2567.28|2567.28|2561.02|2561.02|0
1591958700000|2020-06-12 10:45:00|2565.14|2565.14|2562.69|2562.69|2565.22|2565.22|2560.91|2560.91|0
1591959000000|2020-06-12 10:50:00|2562.79|2562.79|2561.34|2561.34|2562.86|2562.86|2561|2561|0
1591959300000|2020-06-12 10:55:00|2561.21|2561.21|2563.15|2563.15|2564.97|2564.97|2560.95|2560.95|0
1591959600000|2020-06-12 11:00:00|2563.44|2563.44|2565.25|2565.25|2565.68|2565.68|2563.17|2563.17|0
1591959900000|2020-06-12 11:05:00|2565.37|2565.37|2566.67|2566.67|2566.96|2566.96|2565.24|2565.24|0
1591960200000|2020-06-12 11:10:00|2566.8|2566.8|2568.63|2568.63|2570.34|2570.34|2566.67|2566.67|0
1591960500000|2020-06-12 11:15:00|2568.74|2568.74|2563.45|2563.45|2569.14|2569.14|2563.45|2563.45|0
1591960800000|2020-06-12 11:20:00|2563.58|2563.58|2561.84|2561.84|2563.67|2563.67|2561.12|2561.12|0
1591961100000|2020-06-12 11:25:00|2562.02|2562.02|2564.33|2564.33|2567.15|2567.15|2561.96|2561.96|0
1591961400000|2020-06-12 11:30:00|2564.42|2564.42|2563.84|2563.84|2565.07|2565.07|2563.55|2563.55|0
1591961700000|2020-06-12 11:35:00|2563.67|2563.67|2558.28|2558.28|2563.67|2563.67|2557.86|2557.86|0
1591962000000|2020-06-12 11:40:00|2558.39|2558.39|2556.44|2556.44|2559.71|2559.71|2555.74|2555.74|0
1591962300000|2020-06-12 11:45:00|2556.46|2556.46|2559.48|2559.48|2560.25|2560.25|2556.46|2556.46|0
1591962600000|2020-06-12 11:50:00|2559.39|2559.39|2561.92|2561.92|2563.19|2563.19|2559.03|2559.03|0
1591962900000|2020-06-12 11:55:00|2561.78|2561.78|2559.35|2559.35|2561.78|2561.78|2559.29|2559.29|0
1591963200000|2020-06-12 12:00:00|2559.18|2559.18|2562.78|2562.78|2562.78|2562.78|2557.84|2557.84|0
1591963500000|2020-06-12 12:05:00|2562.63|2562.63|2557.7|2557.7|2562.95|2562.95|2557.65|2557.65|0
1591963800000|2020-06-12 12:10:00|2557.64|2557.64|2555.08|2555.08|2558.02|2558.02|2555.08|2555.08|0
1591964100000|2020-06-12 12:15:00|2555.22|2555.22|2557.19|2557.19|2557.5|2557.5|2555|2555|0
1591964400000|2020-06-12 12:20:00|2557.36|2557.36|2557.17|2557.17|2557.86|2557.86|2556.45|2556.45|0
1591964700000|2020-06-12 12:25:00|2557.29|2557.29|2558.45|2558.45|2558.45|2558.45|2555.79|2555.79|0
1591965000000|2020-06-12 12:30:00|2558.57|2558.57|2561.75|2561.75|2561.94|2561.94|2558.57|2558.57|0
1591965300000|2020-06-12 12:35:00|2561.87|2561.87|2569.53|2569.53|2569.79|2569.79|2561.41|2561.41|0
1591965600000|2020-06-12 12:40:00|2569.41|2569.41|2570.37|2570.37|2570.98|2570.98|2568.7|2568.7|0
1591965900000|2020-06-12 12:45:00|2570.55|2570.55|2567.88|2567.88|2570.55|2570.55|2567.01|2567.01|0
1591966200000|2020-06-12 12:50:00|2567.85|2567.85|2565.69|2565.69|2568.21|2568.21|2564.87|2564.87|0
1591966500000|2020-06-12 12:55:00|2565.82|2565.82|2570.72|2570.72|2570.72|2570.72|2565.62|2565.62|0
1591966800000|2020-06-12 13:00:00|2570.83|2570.83|2574.62|2574.62|2574.73|2574.73|2570.83|2570.83|0
1591967100000|2020-06-12 13:05:00|2574.67|2574.67|2577.53|2577.53|2577.55|2577.55|2574.67|2574.67|0
1591967400000|2020-06-12 13:10:00|2577.62|2577.62|2580.48|2580.48|2580.51|2580.51|2576.04|2576.04|0
1591967700000|2020-06-12 13:15:00|2580.74|2580.74|2581.4|2581.4|2581.47|2581.47|2579.74|2579.74|0
1591968000000|2020-06-12 13:20:00|2581.49|2581.49|2580.62|2580.62|2582|2582|2579.53|2579.53|0
1591968300000|2020-06-12 13:25:00|2580.72|2580.72|2584.4|2584.4|2584.75|2584.75|2580.72|2580.72|0
1591968600000|2020-06-12 13:30:00|2584.33|2584.33|2579.82|2579.82|2586.13|2586.13|2579.82|2579.82|0
1591968900000|2020-06-12 13:35:00|2579.73|2579.73|2588.57|2588.57|2588.57|2588.57|2578.08|2578.08|0
1591969200000|2020-06-12 13:40:00|2588.71|2588.71|2592.94|2592.94|2593.36|2593.36|2588.71|2588.71|0
1591969500000|2020-06-12 13:45:00|2592.99|2592.99|2587.73|2587.73|2594.83|2594.83|2587.43|2587.43|0
1591969800000|2020-06-12 13:50:00|2587.03|2587.03|2589.38|2589.38|2590.01|2590.01|2585.06|2585.06|0
1591970100000|2020-06-12 13:55:00|2589.51|2589.51|2593.22|2593.22|2593.45|2593.45|2589.51|2589.51|0
1591970400000|2020-06-12 14:00:00|2595.23|2595.23|2592.08|2592.08|2596.77|2596.77|2592.01|2592.01|0
1591970700000|2020-06-12 14:05:00|2591.94|2591.94|2592.47|2592.47|2592.64|2592.64|2587.66|2587.66|0
1591971000000|2020-06-12 14:10:00|2592.38|2592.38|2590.81|2590.81|2595.83|2595.83|2590.69|2590.69|0
1591971300000|2020-06-12 14:15:00|2590.93|2590.93|2588.95|2588.95|2593.07|2593.07|2588.95|2588.95|0
1591971600000|2020-06-12 14:20:00|2588.9|2588.9|2592.47|2592.47|2594.59|2594.59|2588.45|2588.45|0
1591971900000|2020-06-12 14:25:00|2592.41|2592.41|2589.63|2589.63|2592.9|2592.9|2589.12|2589.12|0
1591972200000|2020-06-12 14:30:00|2589.5|2589.5|2589.74|2589.74|2590.64|2590.64|2588.32|2588.32|0
1591972500000|2020-06-12 14:35:00|2589.6|2589.6|2584.02|2584.02|2589.6|2589.6|2583.85|2583.85|0
1591972800000|2020-06-12 14:40:00|2584.13|2584.13|2587.4|2587.4|2590.46|2590.46|2584.07|2584.07|0
1591973100000|2020-06-12 14:45:00|2587.09|2587.09|2587.56|2587.56|2588.64|2588.64|2585.73|2585.73|0
1591973400000|2020-06-12 14:50:00|2588|2588|2581.5|2581.5|2588.13|2588.13|2580.16|2580.16|0
1591973700000|2020-06-12 14:55:00|2581.39|2581.39|2581.27|2581.27|2583.55|2583.55|2580.61|2580.61|0
1591974000000|2020-06-12 15:00:00|2581.05|2581.05|2578.12|2578.12|2583.14|2583.14|2578.09|2578.09|0
1591974300000|2020-06-12 15:05:00|2578.04|2578.04|2580.82|2580.82|2582.05|2582.05|2577.22|2577.22|0
1591974600000|2020-06-12 15:10:00|2580.73|2580.73|2576.8|2576.8|2580.73|2580.73|2576.35|2576.35|0
1591974900000|2020-06-12 15:15:00|2576.67|2576.67|2572.04|2572.04|2579.49|2579.49|2571.82|2571.82|0
1591975200000|2020-06-12 15:20:00|2572.16|2572.16|2574.76|2574.76|2575.99|2575.99|2572.16|2572.16|0
1591975500000|2020-06-12 15:25:00|2574.88|2574.88|2574.35|2574.35|2577.45|2577.45|2574.2|2574.2|0
1592205300000|2020-06-15 07:15:00|2523.34|2523.34|2528.03|2528.03|2528.03|2528.03|2519.95|2519.95|0
1592205600000|2020-06-15 07:20:00|2527.75|2527.75|2531.93|2531.93|2532.38|2532.38|2527.7|2527.7|0
1592205900000|2020-06-15 07:25:00|2531.83|2531.83|2526.89|2526.89|2533.61|2533.61|2526.25|2526.25|0
1592206200000|2020-06-15 07:30:00|2526.97|2526.97|2524.52|2524.52|2527.46|2527.46|2522.93|2522.93|0
1592206500000|2020-06-15 07:35:00|2524.46|2524.46|2531.83|2531.83|2531.93|2531.93|2523.25|2523.25|0
1592206800000|2020-06-15 07:40:00|2531.72|2531.72|2538.54|2538.54|2540.86|2540.86|2531.72|2531.72|0
1592207100000|2020-06-15 07:45:00|2538.59|2538.59|2542.29|2542.29|2543|2543|2538.59|2538.59|0
1592207400000|2020-06-15 07:50:00|2541.99|2541.99|2540.34|2540.34|2542.19|2542.19|2537.42|2537.42|0
1592207700000|2020-06-15 07:55:00|2540.44|2540.44|2542.86|2542.86|2543.04|2543.04|2540.32|2540.32|0
1592208000000|2020-06-15 08:00:00|2542.99|2542.99|2547.1|2547.1|2547.17|2547.17|2542.57|2542.57|0
1592208300000|2020-06-15 08:05:00|2546.87|2546.87|2545.23|2545.23|2546.87|2546.87|2544.42|2544.42|0
1592208600000|2020-06-15 08:10:00|2545.32|2545.32|2547.83|2547.83|2547.87|2547.87|2543.16|2543.16|0
1592208900000|2020-06-15 08:15:00|2547.93|2547.93|2549.98|2549.98|2550.43|2550.43|2547.43|2547.43|0
1592209200000|2020-06-15 08:20:00|2549.65|2549.65|2546.95|2546.95|2549.83|2549.83|2546.82|2546.82|0
1592209500000|2020-06-15 08:25:00|2547.1|2547.1|2552.45|2552.45|2553.42|2553.42|2547.1|2547.1|0
1592209800000|2020-06-15 08:30:00|2552.56|2552.56|2555.23|2555.23|2555.23|2555.23|2551.6|2551.6|0
1592210100000|2020-06-15 08:35:00|2555.29|2555.29|2558.71|2558.71|2559|2559|2554.76|2554.76|0
1592210400000|2020-06-15 08:40:00|2558.63|2558.63|2564.78|2564.78|2564.78|2564.78|2558.35|2558.35|0
1592210700000|2020-06-15 08:45:00|2564.73|2564.73|2568.26|2568.26|2568.72|2568.72|2564.02|2564.02|0
1592211000000|2020-06-15 08:50:00|2567.72|2567.72|2575.4|2575.4|2575.4|2575.4|2567.48|2567.48|0
1592211300000|2020-06-15 08:55:00|2575.82|2575.82|2575.77|2575.77|2577.03|2577.03|2574.84|2574.84|0
1592211600000|2020-06-15 09:00:00|2575.68|2575.68|2573.73|2573.73|2577.04|2577.04|2573.56|2573.56|0
1592211900000|2020-06-15 09:05:00|2573.45|2573.45|2566.82|2566.82|2573.45|2573.45|2566.18|2566.18|0
1592212200000|2020-06-15 09:10:00|2566.68|2566.68|2571.59|2571.59|2571.59|2571.59|2566.29|2566.29|0
1592212500000|2020-06-15 09:15:00|2571.56|2571.56|2573.68|2573.68|2576.41|2576.41|2571.56|2571.56|0
1592212800000|2020-06-15 09:20:00|2573.82|2573.82|2577.49|2577.49|2578.33|2578.33|2573.82|2573.82|0
1592213100000|2020-06-15 09:25:00|2577.4|2577.4|2583.85|2583.85|2583.99|2583.99|2577.08|2577.08|0
1592213400000|2020-06-15 09:30:00|2583.89|2583.89|2579.5|2579.5|2585.25|2585.25|2579.21|2579.21|0
1592213700000|2020-06-15 09:35:00|2579.64|2579.64|2580.28|2580.28|2581.48|2581.48|2578.88|2578.88|0
1592214000000|2020-06-15 09:40:00|2580.34|2580.34|2580.04|2580.04|2580.47|2580.47|2579|2579|0
1592214300000|2020-06-15 09:45:00|2580.14|2580.14|2584.56|2584.56|2585.03|2585.03|2578.66|2578.66|0
1592214600000|2020-06-15 09:50:00|2584.7|2584.7|2590.35|2590.35|2592.42|2592.42|2584.7|2584.7|0
1592214900000|2020-06-15 09:55:00|2590.49|2590.49|2591.39|2591.39|2591.65|2591.65|2589.4|2589.4|0
1592215200000|2020-06-15 10:00:00|2591.51|2591.51|2588.65|2588.65|2591.51|2591.51|2587.46|2587.46|0
1592215500000|2020-06-15 10:05:00|2588.59|2588.59|2590.23|2590.23|2590.23|2590.23|2588.59|2588.59|0
1592215800000|2020-06-15 10:10:00|2590.37|2590.37|2597.23|2597.23|2598.33|2598.33|2590.23|2590.23|0
1592216100000|2020-06-15 10:15:00|2597.37|2597.37|2593.46|2593.46|2599.94|2599.94|2593.46|2593.46|0
1592216400000|2020-06-15 10:20:00|2593.61|2593.61|2594.92|2594.92|2594.95|2594.95|2593.17|2593.17|0
1592216700000|2020-06-15 10:25:00|2595.49|2595.49|2590.79|2590.79|2595.68|2595.68|2590.47|2590.47|0
1592217000000|2020-06-15 10:30:00|2590.83|2590.83|2582.86|2582.86|2590.83|2590.83|2582.86|2582.86|0
1592217300000|2020-06-15 10:35:00|2582.68|2582.68|2578.11|2578.11|2582.68|2582.68|2578.11|2578.11|0
1592217600000|2020-06-15 10:40:00|2578.01|2578.01|2579.69|2579.69|2580.12|2580.12|2577.15|2577.15|0
1592217900000|2020-06-15 10:45:00|2579.58|2579.58|2570.63|2570.63|2579.68|2579.68|2570.63|2570.63|0
1592218200000|2020-06-15 10:50:00|2570.44|2570.44|2575.16|2575.16|2576|2576|2570.44|2570.44|0
1592218500000|2020-06-15 10:55:00|2575.62|2575.62|2573.51|2573.51|2576.31|2576.31|2573.51|2573.51|0
1592218800000|2020-06-15 11:00:00|2574.21|2574.21|2575.29|2575.29|2576.52|2576.52|2574.05|2574.05|0
1592219100000|2020-06-15 11:05:00|2575.75|2575.75|2578.95|2578.95|2578.97|2578.97|2575.57|2575.57|0
1592219400000|2020-06-15 11:10:00|2579.04|2579.04|2574.97|2574.97|2579.3|2579.3|2574.63|2574.63|0
1592219700000|2020-06-15 11:15:00|2574.92|2574.92|2574.22|2574.22|2574.92|2574.92|2573.55|2573.55|0
1592220000000|2020-06-15 11:20:00|2574.17|2574.17|2573.57|2573.57|2574.26|2574.26|2572.44|2572.44|0
1592220300000|2020-06-15 11:25:00|2573.49|2573.49|2573.24|2573.24|2576.52|2576.52|2573.12|2573.12|0
1592220600000|2020-06-15 11:30:00|2573.09|2573.09|2568.18|2568.18|2573.09|2573.09|2567.89|2567.89|0
1592220900000|2020-06-15 11:35:00|2567.92|2567.92|2572.01|2572.01|2572.49|2572.49|2567.72|2567.72|0
1592221200000|2020-06-15 11:40:00|2571.9|2571.9|2571.49|2571.49|2574.01|2574.01|2571.49|2571.49|0
1592221500000|2020-06-15 11:45:00|2571.37|2571.37|2572.23|2572.23|2572.87|2572.87|2570.8|2570.8|0
1592221800000|2020-06-15 11:50:00|2571.95|2571.95|2574.54|2574.54|2575.55|2575.55|2571.89|2571.89|0
1592222100000|2020-06-15 11:55:00|2574.59|2574.59|2573.64|2573.64|2574.59|2574.59|2569.94|2569.94|0
1592222400000|2020-06-15 12:00:00|2573.92|2573.92|2571.39|2571.39|2574.93|2574.93|2571.29|2571.29|0
1592222700000|2020-06-15 12:05:00|2570.97|2570.97|2569.23|2569.23|2571.25|2571.25|2568.95|2568.95|0
1592223000000|2020-06-15 12:10:00|2569.4|2569.4|2568.29|2568.29|2570.28|2570.28|2567.42|2567.42|0
1592223300000|2020-06-15 12:15:00|2568.79|2568.79|2570.2|2570.2|2570.31|2570.31|2568.12|2568.12|0
1592223600000|2020-06-15 12:20:00|2570.37|2570.37|2567.66|2567.66|2570.88|2570.88|2567.61|2567.61|0
1592223900000|2020-06-15 12:25:00|2567.63|2567.63|2568.74|2568.74|2569.32|2569.32|2567.31|2567.31|0
1592224200000|2020-06-15 12:30:00|2568.68|2568.68|2568.85|2568.85|2569.97|2569.97|2567.57|2567.57|0
1592224500000|2020-06-15 12:35:00|2568.71|2568.71|2569.14|2569.14|2569.81|2569.81|2568.37|2568.37|0
1592224800000|2020-06-15 12:40:00|2569.08|2569.08|2566.87|2566.87|2569.08|2569.08|2565.86|2565.86|0
1592225100000|2020-06-15 12:45:00|2567.01|2567.01|2568.04|2568.04|2568.5|2568.5|2566.93|2566.93|0
1592225400000|2020-06-15 12:50:00|2567.75|2567.75|2566.27|2566.27|2567.84|2567.84|2566.06|2566.06|0
1592225700000|2020-06-15 12:55:00|2566.14|2566.14|2566.4|2566.4|2566.49|2566.49|2564.39|2564.39|0
1592226000000|2020-06-15 13:00:00|2566.49|2566.49|2572.44|2572.44|2573.45|2573.45|2566.49|2566.49|0
1592226300000|2020-06-15 13:05:00|2572.3|2572.3|2567.97|2567.97|2572.3|2572.3|2567.97|2567.97|0
1592226600000|2020-06-15 13:10:00|2567.89|2567.89|2566.23|2566.23|2568.37|2568.37|2565.79|2565.79|0
1592226900000|2020-06-15 13:15:00|2566.37|2566.37|2563.35|2563.35|2566.37|2566.37|2563.27|2563.27|0
1592227200000|2020-06-15 13:20:00|2563.43|2563.43|2564.73|2564.73|2565.47|2565.47|2563.43|2563.43|0
1592227500000|2020-06-15 13:25:00|2564.81|2564.81|2557.82|2557.82|2564.81|2564.81|2556.62|2556.62|0
1592227800000|2020-06-15 13:30:00|2557.87|2557.87|2557.21|2557.21|2560.22|2560.22|2556.51|2556.51|0
1592228100000|2020-06-15 13:35:00|2557.35|2557.35|2563.63|2563.63|2564.72|2564.72|2557.35|2557.35|0
1592228400000|2020-06-15 13:40:00|2563.53|2563.53|2568.28|2568.28|2568.92|2568.92|2562.69|2562.69|0
1592228700000|2020-06-15 13:45:00|2568.32|2568.32|2567.36|2567.36|2570.02|2570.02|2566.6|2566.6|0
1592229000000|2020-06-15 13:50:00|2567.11|2567.11|2567.91|2567.91|2568.67|2568.67|2566.81|2566.81|0
1592229300000|2020-06-15 13:55:00|2568.09|2568.09|2563.8|2563.8|2568.86|2568.86|2563.6|2563.6|0
1592229600000|2020-06-15 14:00:00|2563.78|2563.78|2566.47|2566.47|2566.79|2566.79|2561.65|2561.65|0
1592229900000|2020-06-15 14:05:00|2566.53|2566.53|2567.23|2567.23|2569.37|2569.37|2566.07|2566.07|0
1592230200000|2020-06-15 14:10:00|2567.26|2567.26|2567.94|2567.94|2569.69|2569.69|2567.03|2567.03|0
1592230500000|2020-06-15 14:15:00|2568.51|2568.51|2572.79|2572.79|2574.03|2574.03|2568.46|2568.46|0
1592230800000|2020-06-15 14:20:00|2573.42|2573.42|2571.27|2571.27|2574.16|2574.16|2570.68|2570.68|0
1592231100000|2020-06-15 14:25:00|2571.18|2571.18|2568.38|2568.38|2571.83|2571.83|2568.38|2568.38|0
1592231400000|2020-06-15 14:30:00|2568.42|2568.42|2571.35|2571.35|2571.9|2571.9|2567.24|2567.24|0
1592231700000|2020-06-15 14:35:00|2571.45|2571.45|2569.45|2569.45|2572.22|2572.22|2569.45|2569.45|0
1592232000000|2020-06-15 14:40:00|2569.37|2569.37|2572.2|2572.2|2573|2573|2568.63|2568.63|0
1592232300000|2020-06-15 14:45:00|2572.48|2572.48|2576.67|2576.67|2577.29|2577.29|2572.25|2572.25|0
1592232600000|2020-06-15 14:50:00|2576.58|2576.58|2579.79|2579.79|2580.42|2580.42|2574.74|2574.74|0
1592232900000|2020-06-15 14:55:00|2579.67|2579.67|2580.32|2580.32|2580.97|2580.97|2578.28|2578.28|0
1592233200000|2020-06-15 15:00:00|2580.4|2580.4|2582.61|2582.61|2582.62|2582.62|2579.85|2579.85|0
1592233500000|2020-06-15 15:05:00|2582.71|2582.71|2582.96|2582.96|2583.11|2583.11|2581.05|2581.05|0
1592233800000|2020-06-15 15:10:00|2583.1|2583.1|2582.67|2582.67|2583.22|2583.22|2580.96|2580.96|0
1592234100000|2020-06-15 15:15:00|2582.7|2582.7|2582.55|2582.55|2582.76|2582.76|2580.63|2580.63|0
1592234400000|2020-06-15 15:20:00|2582.6|2582.6|2586.81|2586.81|2586.81|2586.81|2582.21|2582.21|0
1592234700000|2020-06-15 15:25:00|2586.94|2586.94|2583.78|2583.78|2587.02|2587.02|2583.34|2583.34|0
1592291700000|2020-06-16 07:15:00|2631.39|2631.39|2636.21|2636.21|2636.54|2636.54|2630.31|2630.31|0
1592292000000|2020-06-16 07:20:00|2635.91|2635.91|2640.22|2640.22|2642.5|2642.5|2635.03|2635.03|0
1592292300000|2020-06-16 07:25:00|2639.96|2639.96|2644.94|2644.94|2645.01|2645.01|2637.76|2637.76|0
1592292600000|2020-06-16 07:30:00|2645.06|2645.06|2645.96|2645.96|2645.96|2645.96|2641.41|2641.41|0
1592292900000|2020-06-16 07:35:00|2645.62|2645.62|2640.23|2640.23|2648.2|2648.2|2640.23|2640.23|0
1592293200000|2020-06-16 07:40:00|2639.77|2639.77|2630.42|2630.42|2640.34|2640.34|2630.42|2630.42|0
1592293500000|2020-06-16 07:45:00|2630.66|2630.66|2631.2|2631.2|2631.2|2631.2|2627.81|2627.81|0
1592293800000|2020-06-16 07:50:00|2631.35|2631.35|2630.83|2630.83|2633.1|2633.1|2629|2629|0
1592294100000|2020-06-16 07:55:00|2630.66|2630.66|2623.44|2623.44|2630.66|2630.66|2623.44|2623.44|0
1592294400000|2020-06-16 08:00:00|2623.54|2623.54|2624.26|2624.26|2624.26|2624.26|2619.36|2619.36|0
1592294700000|2020-06-16 08:05:00|2624.52|2624.52|2626.28|2626.28|2626.6|2626.6|2622.18|2622.18|0
1592295000000|2020-06-16 08:10:00|2626.43|2626.43|2632.51|2632.51|2632.74|2632.74|2626.03|2626.03|0
1592295300000|2020-06-16 08:15:00|2632.46|2632.46|2630.98|2630.98|2635.19|2635.19|2630.76|2630.76|0
1592295600000|2020-06-16 08:20:00|2630.91|2630.91|2625.85|2625.85|2631.29|2631.29|2625.85|2625.85|0
1592295900000|2020-06-16 08:25:00|2625.95|2625.95|2630.78|2630.78|2630.78|2630.78|2625.52|2625.52|0
1592296200000|2020-06-16 08:30:00|2630.69|2630.69|2631.66|2631.66|2634.31|2634.31|2630.69|2630.69|0
1592296500000|2020-06-16 08:35:00|2631.8|2631.8|2635.5|2635.5|2637.76|2637.76|2631.24|2631.24|0
1592296800000|2020-06-16 08:40:00|2635.71|2635.71|2636.39|2636.39|2637.16|2637.16|2633.17|2633.17|0
1592297100000|2020-06-16 08:45:00|2636.68|2636.68|2639.86|2639.86|2639.99|2639.99|2635.53|2635.53|0
1592297400000|2020-06-16 08:50:00|2640.29|2640.29|2644.13|2644.13|2644.65|2644.65|2639.28|2639.28|0
1592297700000|2020-06-16 08:55:00|2644.15|2644.15|2639.03|2639.03|2644.17|2644.17|2639.03|2639.03|0
1592298000000|2020-06-16 09:00:00|2638.85|2638.85|2637.27|2637.27|2638.94|2638.94|2637.04|2637.04|0
1592298300000|2020-06-16 09:05:00|2637.57|2637.57|2637.37|2637.37|2638.39|2638.39|2637.28|2637.28|0
1592298600000|2020-06-16 09:10:00|2637.27|2637.27|2634.59|2634.59|2637.5|2637.5|2634.59|2634.59|0
1592298900000|2020-06-16 09:15:00|2634.42|2634.42|2631.48|2631.48|2634.42|2634.42|2631.38|2631.38|0
1592299200000|2020-06-16 09:20:00|2631.62|2631.62|2634|2634|2634|2634|2631.62|2631.62|0
1592299500000|2020-06-16 09:25:00|2633.91|2633.91|2632.67|2632.67|2634.11|2634.11|2631.98|2631.98|0
1592299800000|2020-06-16 09:30:00|2632.61|2632.61|2633.18|2633.18|2633.22|2633.22|2632.4|2632.4|0
1592300100000|2020-06-16 09:35:00|2632.94|2632.94|2629.97|2629.97|2632.94|2632.94|2628.45|2628.45|0
1592300400000|2020-06-16 09:40:00|2629.81|2629.81|2630.64|2630.64|2631.95|2631.95|2629.81|2629.81|0
1592300700000|2020-06-16 09:45:00|2630.53|2630.53|2634.23|2634.23|2634.23|2634.23|2629.27|2629.27|0
1592301000000|2020-06-16 09:50:00|2634.06|2634.06|2635.5|2635.5|2635.63|2635.63|2633.14|2633.14|0
1592301300000|2020-06-16 09:55:00|2635.38|2635.38|2636.72|2636.72|2636.72|2636.72|2634.96|2634.96|0
1592301600000|2020-06-16 10:00:00|2636.93|2636.93|2637.29|2637.29|2637.7|2637.7|2636.48|2636.48|0
1592301900000|2020-06-16 10:05:00|2637.21|2637.21|2638.43|2638.43|2638.72|2638.72|2636.57|2636.57|0
1592302200000|2020-06-16 10:10:00|2638.48|2638.48|2649.03|2649.03|2649.03|2649.03|2638.48|2638.48|0
1592302500000|2020-06-16 10:15:00|2648.83|2648.83|2648.19|2648.19|2649.42|2649.42|2647.65|2647.65|0
1592302800000|2020-06-16 10:20:00|2648.1|2648.1|2651.6|2651.6|2651.6|2651.6|2647.65|2647.65|0
1592303100000|2020-06-16 10:25:00|2651.71|2651.71|2654.09|2654.09|2654.09|2654.09|2651.71|2651.71|0
1592303400000|2020-06-16 10:30:00|2654.13|2654.13|2650.92|2650.92|2654.6|2654.6|2650.57|2650.57|0
1592303700000|2020-06-16 10:35:00|2651.07|2651.07|2648.92|2648.92|2652.64|2652.64|2648.61|2648.61|0
1592304000000|2020-06-16 10:40:00|2648.83|2648.83|2649.8|2649.8|2649.8|2649.8|2647.82|2647.82|0
1592304300000|2020-06-16 10:45:00|2649.89|2649.89|2650.35|2650.35|2651.96|2651.96|2649.89|2649.89|0
1592304600000|2020-06-16 10:50:00|2650.41|2650.41|2651.7|2651.7|2652.56|2652.56|2650.35|2650.35|0
1592304900000|2020-06-16 10:55:00|2651.78|2651.78|2654.16|2654.16|2654.4|2654.4|2651.09|2651.09|0
1592305200000|2020-06-16 11:00:00|2654.36|2654.36|2654.28|2654.28|2656.71|2656.71|2653.03|2653.03|0
1592305500000|2020-06-16 11:05:00|2654.84|2654.84|2649.99|2649.99|2654.98|2654.98|2649.99|2649.99|0
1592305800000|2020-06-16 11:10:00|2649.85|2649.85|2645.6|2645.6|2650.05|2650.05|2645.6|2645.6|0
1592306100000|2020-06-16 11:15:00|2645.71|2645.71|2645.68|2645.68|2647.65|2647.65|2645.68|2645.68|0
1592306400000|2020-06-16 11:20:00|2645.85|2645.85|2644.53|2644.53|2646.13|2646.13|2644.3|2644.3|0
1592306700000|2020-06-16 11:25:00|2644.39|2644.39|2647.52|2647.52|2647.52|2647.52|2644.39|2644.39|0
1592307000000|2020-06-16 11:30:00|2647.4|2647.4|2646.9|2646.9|2647.89|2647.89|2646.44|2646.44|0
1592307300000|2020-06-16 11:35:00|2646.81|2646.81|2645.92|2645.92|2646.81|2646.81|2644.68|2644.68|0
1592307600000|2020-06-16 11:40:00|2646|2646|2645.2|2645.2|2646.75|2646.75|2645.02|2645.02|0
1592307900000|2020-06-16 11:45:00|2645.42|2645.42|2647.54|2647.54|2647.54|2647.54|2645.42|2645.42|0
1592308200000|2020-06-16 11:50:00|2647.44|2647.44|2649.16|2649.16|2649.16|2649.16|2646.89|2646.89|0
1592308500000|2020-06-16 11:55:00|2649.25|2649.25|2650.47|2650.47|2650.63|2650.63|2649.15|2649.15|0
1592308800000|2020-06-16 12:00:00|2650.28|2650.28|2649.84|2649.84|2650.33|2650.33|2647.86|2647.86|0
1592309100000|2020-06-16 12:05:00|2649.39|2649.39|2649.03|2649.03|2649.48|2649.48|2648.58|2648.58|0
1592309400000|2020-06-16 12:10:00|2648.87|2648.87|2653.69|2653.69|2653.71|2653.71|2648.87|2648.87|0
1592309700000|2020-06-16 12:15:00|2653.74|2653.74|2653.09|2653.09|2655.24|2655.24|2652.32|2652.32|0
1592310000000|2020-06-16 12:20:00|2652.98|2652.98|2654.63|2654.63|2654.63|2654.63|2652.28|2652.28|0
1592310300000|2020-06-16 12:25:00|2654.35|2654.35|2657.03|2657.03|2658.64|2658.64|2653.89|2653.89|0
1592310600000|2020-06-16 12:30:00|2656.78|2656.78|2657.13|2657.13|2658.74|2658.74|2656.05|2656.05|0
1592310900000|2020-06-16 12:35:00|2656.89|2656.89|2656.77|2656.77|2657.35|2657.35|2655.92|2655.92|0
1592311200000|2020-06-16 12:40:00|2656.86|2656.86|2657.46|2657.46|2657.51|2657.51|2656.18|2656.18|0
1592311500000|2020-06-16 12:45:00|2657.4|2657.4|2658.05|2658.05|2658.05|2658.05|2654.93|2654.93|0
1592311800000|2020-06-16 12:50:00|2657.76|2657.76|2657.41|2657.41|2659.48|2659.48|2656.21|2656.21|0
1592312100000|2020-06-16 12:55:00|2657.33|2657.33|2655.98|2655.98|2657.33|2657.33|2655.28|2655.28|0
1592312400000|2020-06-16 13:00:00|2656.06|2656.06|2654.56|2654.56|2657.59|2657.59|2654.31|2654.31|0
1592312700000|2020-06-16 13:05:00|2654.53|2654.53|2649.82|2649.82|2654.53|2654.53|2648.18|2648.18|0
1592313000000|2020-06-16 13:10:00|2649.67|2649.67|2650.21|2650.21|2651.69|2651.69|2648.88|2648.88|0
1592313300000|2020-06-16 13:15:00|2650.34|2650.34|2650.6|2650.6|2652.19|2652.19|2650.28|2650.28|0
1592313600000|2020-06-16 13:20:00|2650.46|2650.46|2648.31|2648.31|2651.16|2651.16|2647.03|2647.03|0
1592313900000|2020-06-16 13:25:00|2648.54|2648.54|2649.9|2649.9|2650.29|2650.29|2646.74|2646.74|0
1592314200000|2020-06-16 13:30:00|2649.81|2649.81|2646.53|2646.53|2649.81|2649.81|2646.2|2646.2|0
1592314500000|2020-06-16 13:35:00|2646.67|2646.67|2646.16|2646.16|2648.82|2648.82|2646.16|2646.16|0
1592314800000|2020-06-16 13:40:00|2646.44|2646.44|2646.58|2646.58|2647.38|2647.38|2645.52|2645.52|0
1592315100000|2020-06-16 13:45:00|2646.75|2646.75|2640.2|2640.2|2646.93|2646.93|2640.2|2640.2|0
1592315400000|2020-06-16 13:50:00|2640.26|2640.26|2643.64|2643.64|2643.78|2643.78|2637.22|2637.22|0
1592315700000|2020-06-16 13:55:00|2643.78|2643.78|2645.73|2645.73|2646.71|2646.71|2643.62|2643.62|0
1592316000000|2020-06-16 14:00:00|2645.62|2645.62|2649.23|2649.23|2649.26|2649.26|2645.28|2645.28|0
1592316300000|2020-06-16 14:05:00|2648.89|2648.89|2649.35|2649.35|2650.23|2650.23|2648.02|2648.02|0
1592316600000|2020-06-16 14:10:00|2649.26|2649.26|2650.62|2650.62|2650.72|2650.72|2648.83|2648.83|0
1592316900000|2020-06-16 14:15:00|2650.53|2650.53|2647.15|2647.15|2651.69|2651.69|2647.15|2647.15|0
1592317200000|2020-06-16 14:20:00|2647.03|2647.03|2646.34|2646.34|2647.03|2647.03|2642.18|2642.18|0
1592317500000|2020-06-16 14:25:00|2646.11|2646.11|2648.55|2648.55|2648.77|2648.77|2645.86|2645.86|0
1592317800000|2020-06-16 14:30:00|2648.67|2648.67|2647.46|2647.46|2650.86|2650.86|2647.46|2647.46|0
1592318100000|2020-06-16 14:35:00|2647.38|2647.38|2643.54|2643.54|2647.38|2647.38|2640.02|2640.02|0
1592318400000|2020-06-16 14:40:00|2643.45|2643.45|2639.5|2639.5|2643.79|2643.79|2638.97|2638.97|0
1592318700000|2020-06-16 14:45:00|2639.41|2639.41|2639.96|2639.96|2641.32|2641.32|2637.65|2637.65|0
1592319000000|2020-06-16 14:50:00|2639.75|2639.75|2624.67|2624.67|2639.89|2639.89|2624.07|2624.07|0
1592319300000|2020-06-16 14:55:00|2624.93|2624.93|2617.16|2617.16|2626.23|2626.23|2616.02|2616.02|0
1592319600000|2020-06-16 15:00:00|2617.28|2617.28|2618.21|2618.21|2618.31|2618.31|2611.95|2611.95|0
1592319900000|2020-06-16 15:05:00|2618.35|2618.35|2618.39|2618.39|2622.38|2622.38|2615.97|2615.97|0
1592320200000|2020-06-16 15:10:00|2618.49|2618.49|2617.96|2617.96|2618.92|2618.92|2615.57|2615.57|0
1592320500000|2020-06-16 15:15:00|2618.45|2618.45|2623.35|2623.35|2626.71|2626.71|2618.45|2618.45|0
1592320800000|2020-06-16 15:20:00|2623.15|2623.15|2627.41|2627.41|2628.83|2628.83|2622.43|2622.43|0
1592321100000|2020-06-16 15:25:00|2627.27|2627.27|2631.18|2631.18|2631.93|2631.93|2626.55|2626.55|0
1592378100000|2020-06-17 07:15:00|2652.85|2652.85|2645.21|2645.21|2652.85|2652.85|2642.31|2642.31|0
1592378400000|2020-06-17 07:20:00|2645|2645|2649.16|2649.16|2649.87|2649.87|2643|2643|0
1592378700000|2020-06-17 07:25:00|2648.74|2648.74|2661.37|2661.37|2661.37|2661.37|2647.75|2647.75|0
1592379000000|2020-06-17 07:30:00|2661.67|2661.67|2665.58|2665.58|2667.63|2667.63|2661.51|2661.51|0
1592379300000|2020-06-17 07:35:00|2666.01|2666.01|2673.11|2673.11|2674.52|2674.52|2663.94|2663.94|0
1592379600000|2020-06-17 07:40:00|2672.71|2672.71|2677.94|2677.94|2680|2680|2672.71|2672.71|0
1592379900000|2020-06-17 07:45:00|2677.91|2677.91|2685.63|2685.63|2686.51|2686.51|2676.71|2676.71|0
1592380200000|2020-06-17 07:50:00|2685.74|2685.74|2687.27|2687.27|2689.58|2689.58|2685.66|2685.66|0
1592380500000|2020-06-17 07:55:00|2686.58|2686.58|2682.08|2682.08|2686.58|2686.58|2680.88|2680.88|0
1592380800000|2020-06-17 08:00:00|2682.22|2682.22|2679.32|2679.32|2684.22|2684.22|2679.04|2679.04|0
1592381100000|2020-06-17 08:05:00|2679.47|2679.47|2679.23|2679.23|2680|2680|2675.74|2675.74|0
1592381400000|2020-06-17 08:10:00|2678.99|2678.99|2681.19|2681.19|2682.67|2682.67|2678.16|2678.16|0
1592381700000|2020-06-17 08:15:00|2681.33|2681.33|2686.64|2686.64|2686.64|2686.64|2679.44|2679.44|0
1592382000000|2020-06-17 08:20:00|2686.67|2686.67|2690.27|2690.27|2692.44|2692.44|2685.59|2685.59|0
1592382300000|2020-06-17 08:25:00|2690.53|2690.53|2693.09|2693.09|2693.47|2693.47|2689.02|2689.02|0
1592382600000|2020-06-17 08:30:00|2692.58|2692.58|2688.52|2688.52|2693.06|2693.06|2688.52|2688.52|0
1592382900000|2020-06-17 08:35:00|2688.61|2688.61|2683.75|2683.75|2688.84|2688.84|2683.73|2683.73|0
1592383200000|2020-06-17 08:40:00|2683.64|2683.64|2684.33|2684.33|2684.64|2684.64|2681.68|2681.68|0
1592383500000|2020-06-17 08:45:00|2684.05|2684.05|2681.65|2681.65|2684.05|2684.05|2681.16|2681.16|0
1592383800000|2020-06-17 08:50:00|2681.56|2681.56|2678.87|2678.87|2681.88|2681.88|2677.37|2677.37|0
1592384100000|2020-06-17 08:55:00|2678.99|2678.99|2682.93|2682.93|2683.95|2683.95|2678.99|2678.99|0
1592384400000|2020-06-17 09:00:00|2682.89|2682.89|2684.19|2684.19|2685.24|2685.24|2680.76|2680.76|0
1592384700000|2020-06-17 09:05:00|2683.93|2683.93|2683.24|2683.24|2683.93|2683.93|2680.82|2680.82|0
1592385000000|2020-06-17 09:10:00|2683.36|2683.36|2684.86|2684.86|2684.86|2684.86|2682.98|2682.98|0
1592385300000|2020-06-17 09:15:00|2684.64|2684.64|2676.93|2676.93|2684.64|2684.64|2676.8|2676.8|0
1592385600000|2020-06-17 09:20:00|2676.85|2676.85|2673.2|2673.2|2676.85|2676.85|2672.98|2672.98|0
1592385900000|2020-06-17 09:25:00|2673.38|2673.38|2673.97|2673.97|2674.11|2674.11|2672.02|2672.02|0
1592386200000|2020-06-17 09:30:00|2674.05|2674.05|2674.12|2674.12|2675.21|2675.21|2672.72|2672.72|0
1592386500000|2020-06-17 09:35:00|2673.94|2673.94|2674.84|2674.84|2675.13|2675.13|2672.21|2672.21|0
1592386800000|2020-06-17 09:40:00|2674.96|2674.96|2679.2|2679.2|2679.77|2679.77|2674.58|2674.58|0
1592387100000|2020-06-17 09:45:00|2679.07|2679.07|2672.79|2672.79|2679.79|2679.79|2672.25|2672.25|0
1592387400000|2020-06-17 09:50:00|2672.72|2672.72|2675.32|2675.32|2675.67|2675.67|2670.94|2670.94|0
1592387700000|2020-06-17 09:55:00|2675.06|2675.06|2671.19|2671.19|2675.22|2675.22|2671.02|2671.02|0
1592388000000|2020-06-17 10:00:00|2671.34|2671.34|2669.2|2669.2|2673.67|2673.67|2668.86|2668.86|0
1592388300000|2020-06-17 10:05:00|2669.34|2669.34|2666.05|2666.05|2669.34|2669.34|2665.35|2665.35|0
1592388600000|2020-06-17 10:10:00|2666.14|2666.14|2668.4|2668.4|2668.73|2668.73|2666.14|2666.14|0
1592388900000|2020-06-17 10:15:00|2668.34|2668.34|2667.3|2667.3|2669.49|2669.49|2667.3|2667.3|0
1592389200000|2020-06-17 10:20:00|2667.21|2667.21|2666.19|2666.19|2667.74|2667.74|2665.02|2665.02|0
1592389500000|2020-06-17 10:25:00|2666.28|2666.28|2670.28|2670.28|2670.49|2670.49|2666.28|2666.28|0
1592389800000|2020-06-17 10:30:00|2670.31|2670.31|2670.86|2670.86|2673.95|2673.95|2670.31|2670.31|0
1592390100000|2020-06-17 10:35:00|2670.75|2670.75|2673|2673|2673|2673|2670.11|2670.11|0
1592390400000|2020-06-17 10:40:00|2673.06|2673.06|2671.28|2671.28|2673.4|2673.4|2670.8|2670.8|0
1592390700000|2020-06-17 10:45:00|2671.14|2671.14|2673.59|2673.59|2673.76|2673.76|2671.02|2671.02|0
1592391000000|2020-06-17 10:50:00|2673.72|2673.72|2672.07|2672.07|2674.17|2674.17|2671.57|2671.57|0
1592391300000|2020-06-17 10:55:00|2672.13|2672.13|2675.16|2675.16|2675.37|2675.37|2671.91|2671.91|0
1592391600000|2020-06-17 11:00:00|2675.73|2675.73|2676.38|2676.38|2677.24|2677.24|2673.4|2673.4|0
1592391900000|2020-06-17 11:05:00|2676.41|2676.41|2675.52|2675.52|2676.99|2676.99|2675.06|2675.06|0
1592392200000|2020-06-17 11:10:00|2675.43|2675.43|2674.14|2674.14|2675.77|2675.77|2674.14|2674.14|0
1592392500000|2020-06-17 11:15:00|2673.72|2673.72|2672.46|2672.46|2673.87|2673.87|2672.46|2672.46|0
1592392800000|2020-06-17 11:20:00|2672.78|2672.78|2675.59|2675.59|2675.98|2675.98|2672.69|2672.69|0
1592393100000|2020-06-17 11:25:00|2675.71|2675.71|2680.06|2680.06|2680.38|2680.38|2675.71|2675.71|0
1592393400000|2020-06-17 11:30:00|2680.09|2680.09|2681.38|2681.38|2681.38|2681.38|2679.79|2679.79|0
1592393700000|2020-06-17 11:35:00|2681.41|2681.41|2682.69|2682.69|2682.82|2682.82|2681.3|2681.3|0
1592394000000|2020-06-17 11:40:00|2682.52|2682.52|2679.48|2679.48|2682.68|2682.68|2679.48|2679.48|0
1592394300000|2020-06-17 11:45:00|2679.43|2679.43|2679.16|2679.16|2679.43|2679.43|2678.26|2678.26|0
1592394600000|2020-06-17 11:50:00|2679.25|2679.25|2678.56|2678.56|2680.61|2680.61|2678.5|2678.5|0
1592394900000|2020-06-17 11:55:00|2679.05|2679.05|2679.42|2679.42|2679.48|2679.48|2678.1|2678.1|0
1592395200000|2020-06-17 12:00:00|2679.53|2679.53|2682.59|2682.59|2682.68|2682.68|2679.53|2679.53|0
1592395500000|2020-06-17 12:05:00|2682.65|2682.65|2680.15|2680.15|2682.77|2682.77|2679.73|2679.73|0
1592395800000|2020-06-17 12:10:00|2680.21|2680.21|2682.65|2682.65|2683|2683|2680.21|2680.21|0
1592396100000|2020-06-17 12:15:00|2682.93|2682.93|2686.38|2686.38|2686.38|2686.38|2682.65|2682.65|0
1592396400000|2020-06-17 12:20:00|2686.48|2686.48|2685.64|2685.64|2687.12|2687.12|2685.64|2685.64|0
1592396700000|2020-06-17 12:25:00|2685.75|2685.75|2684.13|2684.13|2685.98|2685.98|2684.07|2684.07|0
1592397000000|2020-06-17 12:30:00|2684.21|2684.21|2685.29|2685.29|2685.78|2685.78|2684.21|2684.21|0
1592397300000|2020-06-17 12:35:00|2685.26|2685.26|2687.02|2687.02|2687.07|2687.07|2684.94|2684.94|0
1592397600000|2020-06-17 12:40:00|2687.11|2687.11|2686.53|2686.53|2687.68|2687.68|2685.64|2685.64|0
1592397900000|2020-06-17 12:45:00|2686.62|2686.62|2686|2686|2687.01|2687.01|2685.7|2685.7|0
1592398200000|2020-06-17 12:50:00|2686.14|2686.14|2683.25|2683.25|2686.34|2686.34|2683.25|2683.25|0
1592398500000|2020-06-17 12:55:00|2683.3|2683.3|2679.74|2679.74|2683.3|2683.3|2678.73|2678.73|0
1592398800000|2020-06-17 13:00:00|2679.8|2679.8|2677.24|2677.24|2680.53|2680.53|2677.1|2677.1|0
1592399100000|2020-06-17 13:05:00|2677.3|2677.3|2675.71|2675.71|2677.69|2677.69|2675.02|2675.02|0
1592399400000|2020-06-17 13:10:00|2675.82|2675.82|2675.27|2675.27|2676.11|2676.11|2674.2|2674.2|0
1592399700000|2020-06-17 13:15:00|2674.94|2674.94|2675.86|2675.86|2676.17|2676.17|2673.8|2673.8|0
1592400000000|2020-06-17 13:20:00|2675.93|2675.93|2675.81|2675.81|2677.25|2677.25|2675.66|2675.66|0
1592400300000|2020-06-17 13:25:00|2675.76|2675.76|2673.58|2673.58|2676.42|2676.42|2673.28|2673.28|0
1592400600000|2020-06-17 13:30:00|2673.63|2673.63|2674.83|2674.83|2677.83|2677.83|2670.91|2670.91|0
1592400900000|2020-06-17 13:35:00|2674.98|2674.98|2674.65|2674.65|2675.81|2675.81|2673.5|2673.5|0
1592401200000|2020-06-17 13:40:00|2674.51|2674.51|2675.34|2675.34|2675.58|2675.58|2673.92|2673.92|0
1592401500000|2020-06-17 13:45:00|2675.45|2675.45|2675.04|2675.04|2675.93|2675.93|2673.06|2673.06|0
1592401800000|2020-06-17 13:50:00|2675.14|2675.14|2676.78|2676.78|2677.16|2677.16|2675.14|2675.14|0
1592402100000|2020-06-17 13:55:00|2677.11|2677.11|2669.09|2669.09|2677.11|2677.11|2668.31|2668.31|0
1592402400000|2020-06-17 14:00:00|2669.19|2669.19|2668.2|2668.2|2670.35|2670.35|2667.99|2667.99|0
1592402700000|2020-06-17 14:05:00|2668.23|2668.23|2669.42|2669.42|2670.53|2670.53|2667.59|2667.59|0
1592403000000|2020-06-17 14:10:00|2669.36|2669.36|2668.63|2668.63|2670.32|2670.32|2668.05|2668.05|0
1592403300000|2020-06-17 14:15:00|2668.57|2668.57|2658.58|2658.58|2669.61|2669.61|2658.3|2658.3|0
1592403600000|2020-06-17 14:20:00|2658.75|2658.75|2647.89|2647.89|2658.75|2658.75|2647.89|2647.89|0
1592403900000|2020-06-17 14:25:00|2647.78|2647.78|2646.8|2646.8|2648.57|2648.57|2645.53|2645.53|0
1592404200000|2020-06-17 14:30:00|2646.94|2646.94|2645.97|2645.97|2647.72|2647.72|2643.79|2643.79|0
1592404500000|2020-06-17 14:35:00|2645.94|2645.94|2650.83|2650.83|2651.78|2651.78|2644.94|2644.94|0
1592404800000|2020-06-17 14:40:00|2650.74|2650.74|2652.63|2652.63|2652.77|2652.77|2649.03|2649.03|0
1592405100000|2020-06-17 14:45:00|2652.57|2652.57|2651.07|2651.07|2653.08|2653.08|2651.04|2651.04|0
1592405400000|2020-06-17 14:50:00|2651.13|2651.13|2653.85|2653.85|2653.9|2653.9|2649.54|2649.54|0
1592405700000|2020-06-17 14:55:00|2653.71|2653.71|2653.48|2653.48|2655.84|2655.84|2653.16|2653.16|0
1592406000000|2020-06-17 15:00:00|2653.39|2653.39|2648.92|2648.92|2653.39|2653.39|2647.08|2647.08|0
1592406300000|2020-06-17 15:05:00|2649.12|2649.12|2652.21|2652.21|2652.21|2652.21|2649.12|2649.12|0
1592406600000|2020-06-17 15:10:00|2652.07|2652.07|2649.69|2649.69|2652.08|2652.08|2649.06|2649.06|0
1592406900000|2020-06-17 15:15:00|2649.6|2649.6|2649.86|2649.86|2651.18|2651.18|2649.5|2649.5|0
1592407200000|2020-06-17 15:20:00|2649.92|2649.92|2648.62|2648.62|2650.01|2650.01|2647.95|2647.95|0
1592407500000|2020-06-17 15:25:00|2648.47|2648.47|2650.16|2650.16|2650.68|2650.68|2647.78|2647.78|0
1592464500000|2020-06-18 07:15:00|2631.29|2631.29|2621.65|2621.65|2631.35|2631.35|2621.65|2621.65|0
1592464800000|2020-06-18 07:20:00|2621.82|2621.82|2604.87|2604.87|2622.81|2622.81|2604.87|2604.87|0
1592465100000|2020-06-18 07:25:00|2604.97|2604.97|2605.47|2605.47|2605.47|2605.47|2601.95|2601.95|0
1592465400000|2020-06-18 07:30:00|2605.93|2605.93|2604.78|2604.78|2608.31|2608.31|2603.5|2603.5|0
1592465700000|2020-06-18 07:35:00|2604.9|2604.9|2607.16|2607.16|2607.37|2607.37|2604.39|2604.39|0
1592466000000|2020-06-18 07:40:00|2606.95|2606.95|2609.6|2609.6|2609.79|2609.79|2606.84|2606.84|0
1592466300000|2020-06-18 07:45:00|2609.78|2609.78|2611.22|2611.22|2613.17|2613.17|2609.5|2609.5|0
1592466600000|2020-06-18 07:50:00|2611.36|2611.36|2615.73|2615.73|2615.73|2615.73|2611.36|2611.36|0
1592466900000|2020-06-18 07:55:00|2615.87|2615.87|2617.06|2617.06|2618.1|2618.1|2614.76|2614.76|0
1592467200000|2020-06-18 08:00:00|2616.46|2616.46|2617.36|2617.36|2617.36|2617.36|2612.81|2612.81|0
1592467500000|2020-06-18 08:05:00|2617.31|2617.31|2619.52|2619.52|2621|2621|2616.94|2616.94|0
1592467800000|2020-06-18 08:10:00|2619.38|2619.38|2619.2|2619.2|2619.61|2619.61|2614.95|2614.95|0
1592468100000|2020-06-18 08:15:00|2618.8|2618.8|2616.55|2616.55|2619.22|2619.22|2616.36|2616.36|0
1592468400000|2020-06-18 08:20:00|2616.3|2616.3|2622.38|2622.38|2622.55|2622.55|2615.99|2615.99|0
1592468700000|2020-06-18 08:25:00|2622.21|2622.21|2624.78|2624.78|2625.12|2625.12|2622.1|2622.1|0
1592469000000|2020-06-18 08:30:00|2624.64|2624.64|2628.77|2628.77|2628.77|2628.77|2621.87|2621.87|0
1592469300000|2020-06-18 08:35:00|2628.62|2628.62|2639.46|2639.46|2641.96|2641.96|2628.62|2628.62|0
1592469600000|2020-06-18 08:40:00|2639.56|2639.56|2636.34|2636.34|2640.49|2640.49|2635.99|2635.99|0
1592469900000|2020-06-18 08:45:00|2637.15|2637.15|2635.77|2635.77|2637.87|2637.87|2635.18|2635.18|0
1592470200000|2020-06-18 08:50:00|2635.34|2635.34|2635.64|2635.64|2636.41|2636.41|2634.28|2634.28|0
1592470500000|2020-06-18 08:55:00|2635.5|2635.5|2638.86|2638.86|2639.67|2639.67|2635.42|2635.42|0
1592470800000|2020-06-18 09:00:00|2639.12|2639.12|2636.51|2636.51|2640.98|2640.98|2636.37|2636.37|0
1592471100000|2020-06-18 09:05:00|2636.37|2636.37|2634.04|2634.04|2636.37|2636.37|2634.04|2634.04|0
1592471400000|2020-06-18 09:10:00|2634.13|2634.13|2633.96|2633.96|2634.24|2634.24|2632.92|2632.92|0
1592471700000|2020-06-18 09:15:00|2633.82|2633.82|2635.8|2635.8|2635.94|2635.94|2633.13|2633.13|0
1592472000000|2020-06-18 09:20:00|2636.36|2636.36|2636.87|2636.87|2637.57|2637.57|2636.06|2636.06|0
1592472300000|2020-06-18 09:25:00|2636.77|2636.77|2636.66|2636.66|2637.65|2637.65|2636.66|2636.66|0
1592472600000|2020-06-18 09:30:00|2636.52|2636.52|2636.78|2636.78|2642.8|2642.8|2635.98|2635.98|0
1592472900000|2020-06-18 09:35:00|2636.95|2636.95|2634.79|2634.79|2637.59|2637.59|2634.79|2634.79|0
1592473200000|2020-06-18 09:40:00|2634.71|2634.71|2632.8|2632.8|2634.71|2634.71|2632.8|2632.8|0
1592473500000|2020-06-18 09:45:00|2632.52|2632.52|2634.55|2634.55|2634.81|2634.81|2632.52|2632.52|0
1592473800000|2020-06-18 09:50:00|2634.57|2634.57|2628.51|2628.51|2635|2635|2628.35|2628.35|0
1592474100000|2020-06-18 09:55:00|2628.3|2628.3|2625.86|2625.86|2628.3|2628.3|2625.66|2625.66|0
1592474400000|2020-06-18 10:00:00|2625.97|2625.97|2623.56|2623.56|2626.2|2626.2|2622.41|2622.41|0
1592474700000|2020-06-18 10:05:00|2623.7|2623.7|2625.49|2625.49|2625.77|2625.77|2623.3|2623.3|0
1592475000000|2020-06-18 10:10:00|2625.46|2625.46|2626.8|2626.8|2626.8|2626.8|2623.31|2623.31|0
1592475300000|2020-06-18 10:15:00|2626.94|2626.94|2629.99|2629.99|2630.39|2630.39|2626.88|2626.88|0
1592475600000|2020-06-18 10:20:00|2630.27|2630.27|2632.83|2632.83|2633.25|2633.25|2630.11|2630.11|0
1592475900000|2020-06-18 10:25:00|2632.97|2632.97|2637.08|2637.08|2637.08|2637.08|2632.79|2632.79|0
1592476200000|2020-06-18 10:30:00|2637.25|2637.25|2638.64|2638.64|2638.64|2638.64|2636.85|2636.85|0
1592476500000|2020-06-18 10:35:00|2638.56|2638.56|2640.16|2640.16|2640.71|2640.71|2638.33|2638.33|0
1592476800000|2020-06-18 10:40:00|2640.07|2640.07|2639.35|2639.35|2640.51|2640.51|2639.25|2639.25|0
1592477100000|2020-06-18 10:45:00|2639.21|2639.21|2638.21|2638.21|2639.26|2639.26|2636.15|2636.15|0
1592477400000|2020-06-18 10:50:00|2638.63|2638.63|2635.45|2635.45|2638.77|2638.77|2635.45|2635.45|0
1592477700000|2020-06-18 10:55:00|2635.17|2635.17|2632.27|2632.27|2635.22|2635.22|2631.63|2631.63|0
1592478000000|2020-06-18 11:00:00|2632.41|2632.41|2627.51|2627.51|2636.53|2636.53|2626.95|2626.95|0
1592478300000|2020-06-18 11:05:00|2627.45|2627.45|2622.4|2622.4|2627.45|2627.45|2622.4|2622.4|0
1592478600000|2020-06-18 11:10:00|2622.23|2622.23|2618.83|2618.83|2623.08|2623.08|2618.83|2618.83|0
1592478900000|2020-06-18 11:15:00|2618.81|2618.81|2620.92|2620.92|2621.01|2621.01|2618.81|2618.81|0
1592479200000|2020-06-18 11:20:00|2620.64|2620.64|2617.02|2617.02|2620.64|2620.64|2616.64|2616.64|0
1592479500000|2020-06-18 11:25:00|2617.13|2617.13|2619.92|2619.92|2619.92|2619.92|2617.13|2617.13|0
1592479800000|2020-06-18 11:30:00|2620.01|2620.01|2620.01|2620.01|2621.11|2621.11|2620.01|2620.01|0
1592480100000|2020-06-18 11:35:00|2619.87|2619.87|2619.26|2619.26|2619.98|2619.98|2617.86|2617.86|0
1592480400000|2020-06-18 11:40:00|2619.2|2619.2|2619.86|2619.86|2620.06|2620.06|2619.2|2619.2|0
1592481300000|2020-06-18 11:55:00|2616.52|2616.52|2615.07|2615.07|2616.52|2616.52|2613.19|2613.19|0
1592481600000|2020-06-18 12:00:00|2615.46|2615.46|2615.65|2615.65|2615.7|2615.7|2613.22|2613.22|0
1592481900000|2020-06-18 12:05:00|2615.56|2615.56|2615.88|2615.88|2616.55|2616.55|2614.69|2614.69|0
1592482200000|2020-06-18 12:10:00|2615.79|2615.79|2613.32|2613.32|2615.79|2615.79|2613.27|2613.27|0
1592482500000|2020-06-18 12:15:00|2613.43|2613.43|2615.11|2615.11|2615.66|2615.66|2613.41|2613.41|0
1592482800000|2020-06-18 12:20:00|2615.16|2615.16|2615.4|2615.4|2617|2617|2615.16|2615.16|0
1592483100000|2020-06-18 12:25:00|2615.85|2615.85|2619.18|2619.18|2619.18|2619.18|2615.85|2615.85|0
1592483400000|2020-06-18 12:30:00|2619.28|2619.28|2619.47|2619.47|2620.5|2620.5|2617.36|2617.36|0
1592483700000|2020-06-18 12:35:00|2619.38|2619.38|2621.78|2621.78|2621.85|2621.85|2618.8|2618.8|0
1592484000000|2020-06-18 12:40:00|2621.81|2621.81|2621.41|2621.41|2621.9|2621.9|2620.38|2620.38|0
1592484300000|2020-06-18 12:45:00|2621.46|2621.46|2624.55|2624.55|2625.87|2625.87|2621.46|2621.46|0
1592484600000|2020-06-18 12:50:00|2623.84|2623.84|2626.68|2626.68|2627.17|2627.17|2623.73|2623.73|0
1592484900000|2020-06-18 12:55:00|2626.29|2626.29|2627.09|2627.09|2627.11|2627.11|2625.62|2625.62|0
1592485200000|2020-06-18 13:00:00|2627.15|2627.15|2625.85|2625.85|2627.15|2627.15|2624.27|2624.27|0
1592485500000|2020-06-18 13:05:00|2625.71|2625.71|2625.34|2625.34|2626.54|2626.54|2625.18|2625.18|0
1592485800000|2020-06-18 13:10:00|2625.17|2625.17|2624.59|2624.59|2625.17|2625.17|2623.48|2623.48|0
1592486100000|2020-06-18 13:15:00|2624.73|2624.73|2625.88|2625.88|2626.23|2626.23|2624.73|2624.73|0
1592486400000|2020-06-18 13:20:00|2625.97|2625.97|2620.87|2620.87|2626.13|2626.13|2620.85|2620.85|0
1592486700000|2020-06-18 13:25:00|2621.13|2621.13|2622.37|2622.37|2622.53|2622.53|2621.13|2621.13|0
1592487000000|2020-06-18 13:30:00|2622.25|2622.25|2620.83|2620.83|2622.25|2622.25|2619.75|2619.75|0
1592487300000|2020-06-18 13:35:00|2620.97|2620.97|2626.89|2626.89|2627.09|2627.09|2620.41|2620.41|0
1592487600000|2020-06-18 13:40:00|2626.75|2626.75|2633.55|2633.55|2633.55|2633.55|2626.59|2626.59|0
1592487900000|2020-06-18 13:45:00|2633.73|2633.73|2636.29|2636.29|2636.29|2636.29|2633.27|2633.27|0
1592488200000|2020-06-18 13:50:00|2636.38|2636.38|2636.83|2636.83|2638.67|2638.67|2636.19|2636.19|0
1592488500000|2020-06-18 13:55:00|2636.21|2636.21|2633.07|2633.07|2636.21|2636.21|2632.81|2632.81|0
1592488800000|2020-06-18 14:00:00|2632.71|2632.71|2632.92|2632.92|2633.6|2633.6|2631.38|2631.38|0
1592489100000|2020-06-18 14:05:00|2633.06|2633.06|2639.65|2639.65|2639.94|2639.94|2633.06|2633.06|0
1592489400000|2020-06-18 14:10:00|2639.52|2639.52|2639.55|2639.55|2639.58|2639.58|2636.68|2636.68|0
1592489700000|2020-06-18 14:15:00|2639.68|2639.68|2637.12|2637.12|2641.11|2641.11|2636.9|2636.9|0
1592490000000|2020-06-18 14:20:00|2637.17|2637.17|2634.45|2634.45|2637.26|2637.26|2634.2|2634.2|0
1592490300000|2020-06-18 14:25:00|2634.31|2634.31|2634.39|2634.39|2634.99|2634.99|2633.54|2633.54|0
1592490600000|2020-06-18 14:30:00|2634.56|2634.56|2632.77|2632.77|2636.2|2636.2|2627.57|2627.57|0
1592490900000|2020-06-18 14:35:00|2632.91|2632.91|2631.32|2631.32|2634.97|2634.97|2631.32|2631.32|0
1592491200000|2020-06-18 14:40:00|2630.97|2630.97|2628.27|2628.27|2630.97|2630.97|2627.87|2627.87|0
1592491500000|2020-06-18 14:45:00|2628.16|2628.16|2629.23|2629.23|2629.91|2629.91|2627.61|2627.61|0
1592491800000|2020-06-18 14:50:00|2629.36|2629.36|2629.7|2629.7|2630.22|2630.22|2628.66|2628.66|0
1592492100000|2020-06-18 14:55:00|2629.84|2629.84|2633.79|2633.79|2634.2|2634.2|2629.84|2629.84|0
1592492400000|2020-06-18 15:00:00|2633.84|2633.84|2633.11|2633.11|2633.84|2633.84|2631.67|2631.67|0
1592492700000|2020-06-18 15:05:00|2633.16|2633.16|2633.01|2633.01|2634.81|2634.81|2632.77|2632.77|0
1592493000000|2020-06-18 15:10:00|2632.82|2632.82|2630.29|2630.29|2632.99|2632.99|2629.85|2629.85|0
1592493300000|2020-06-18 15:15:00|2630.21|2630.21|2629.95|2629.95|2631.57|2631.57|2629.81|2629.81|0
1592493600000|2020-06-18 15:20:00|2629.92|2629.92|2628.89|2628.89|2630.21|2630.21|2628.36|2628.36|0
1592493900000|2020-06-18 15:25:00|2628.85|2628.85|2626.5|2626.5|2631.85|2631.85|2626.17|2626.17|0
1592550900000|2020-06-19 07:15:00|2620.21|2620.21|2621.19|2621.19|2623.16|2623.16|2619.96|2619.96|0
1592551200000|2020-06-19 07:20:00|2621.1|2621.1|2618.21|2618.21|2621.21|2621.21|2617.96|2617.96|0
1592551500000|2020-06-19 07:25:00|2618.04|2618.04|2615.29|2615.29|2618.1|2618.1|2615.29|2615.29|0
1592551800000|2020-06-19 07:30:00|2615.21|2615.21|2609.38|2609.38|2615.47|2615.47|2607.86|2607.86|0
1592552100000|2020-06-19 07:35:00|2609.26|2609.26|2612.22|2612.22|2612.22|2612.22|2607.83|2607.83|0
1592552400000|2020-06-19 07:40:00|2612.32|2612.32|2613.98|2613.98|2613.98|2613.98|2611.61|2611.61|0
1592552700000|2020-06-19 07:45:00|2614.33|2614.33|2610.43|2610.43|2614.8|2614.8|2609.44|2609.44|0
1592553000000|2020-06-19 07:50:00|2610.33|2610.33|2613.56|2613.56|2615.71|2615.71|2610.33|2610.33|0
1592553300000|2020-06-19 07:55:00|2613.43|2613.43|2615.92|2615.92|2615.92|2615.92|2611.42|2611.42|0
1592553600000|2020-06-19 08:00:00|2615.78|2615.78|2612.75|2612.75|2615.78|2615.78|2611.64|2611.64|0
1592553900000|2020-06-19 08:05:00|2612.56|2612.56|2606.35|2606.35|2612.56|2612.56|2605.98|2605.98|0
1592554200000|2020-06-19 08:10:00|2606.38|2606.38|2601.25|2601.25|2606.59|2606.59|2601.25|2601.25|0
1592554500000|2020-06-19 08:15:00|2601.19|2601.19|2604.28|2604.28|2604.64|2604.64|2600.96|2600.96|0
1592554800000|2020-06-19 08:20:00|2604.48|2604.48|2606.97|2606.97|2606.97|2606.97|2604.22|2604.22|0
1592555100000|2020-06-19 08:25:00|2607.01|2607.01|2602.26|2602.26|2607.01|2607.01|2602.26|2602.26|0
1592555400000|2020-06-19 08:30:00|2601.69|2601.69|2603.67|2603.67|2603.67|2603.67|2600.36|2600.36|0
1592555700000|2020-06-19 08:35:00|2603.52|2603.52|2599.36|2599.36|2603.52|2603.52|2598.11|2598.11|0
1592556000000|2020-06-19 08:40:00|2599.22|2599.22|2603.56|2603.56|2603.73|2603.73|2599.08|2599.08|0
1592556300000|2020-06-19 08:45:00|2603.67|2603.67|2608.88|2608.88|2609.18|2609.18|2603.67|2603.67|0
1592556600000|2020-06-19 08:50:00|2608.78|2608.78|2607|2607|2608.78|2608.78|2606.86|2606.86|0
1592556900000|2020-06-19 08:55:00|2607.14|2607.14|2604.28|2604.28|2607.89|2607.89|2603.52|2603.52|0
1592557200000|2020-06-19 09:00:00|2604.26|2604.26|2601.02|2601.02|2604.26|2604.26|2600.83|2600.83|0
1592557500000|2020-06-19 09:05:00|2601.16|2601.16|2597.83|2597.83|2601.32|2601.32|2597.25|2597.25|0
1592558100000|2020-06-19 09:15:00|2598.27|2598.27|2601.89|2601.89|2607.11|2607.11|2598.17|2598.17|0
1592558400000|2020-06-19 09:20:00|2601.64|2601.64|2602.34|2602.34|2604.54|2604.54|2600.81|2600.81|0
1592558700000|2020-06-19 09:25:00|2602.31|2602.31|2602.76|2602.76|2604.67|2604.67|2602.31|2602.31|0
1592559000000|2020-06-19 09:30:00|2602.72|2602.72|2604.73|2604.73|2605.39|2605.39|2602.68|2602.68|0
1592559300000|2020-06-19 09:35:00|2605.22|2605.22|2607.31|2607.31|2607.85|2607.85|2605.09|2605.09|0
1592559600000|2020-06-19 09:40:00|2607.41|2607.41|2602.83|2602.83|2607.79|2607.79|2602.83|2602.83|0
1592559900000|2020-06-19 09:45:00|2602.94|2602.94|2602.56|2602.56|2604.04|2604.04|2601|2601|0
1592560200000|2020-06-19 09:50:00|2602.94|2602.94|2609.51|2609.51|2611.5|2611.5|2602.73|2602.73|0
1592560500000|2020-06-19 09:55:00|2609.86|2609.86|2608.53|2608.53|2612.01|2612.01|2607.79|2607.79|0
1592560800000|2020-06-19 10:00:00|2608.24|2608.24|2606.77|2606.77|2608.24|2608.24|2605.23|2605.23|0
1592561100000|2020-06-19 10:05:00|2607.76|2607.76|2612.08|2612.08|2612.08|2612.08|2607.5|2607.5|0
1592561400000|2020-06-19 10:10:00|2611.99|2611.99|2611.74|2611.74|2613.89|2613.89|2611.74|2611.74|0
1592561700000|2020-06-19 10:15:00|2611.65|2611.65|2609.98|2609.98|2611.67|2611.67|2609.64|2609.64|0
1592562000000|2020-06-19 10:20:00|2609.89|2609.89|2610.89|2610.89|2611.4|2611.4|2609.89|2609.89|0
1592562300000|2020-06-19 10:25:00|2611|2611|2609.56|2609.56|2611.13|2611.13|2609.56|2609.56|0
1592562600000|2020-06-19 10:30:00|2609.66|2609.66|2612.3|2612.3|2612.62|2612.62|2609.66|2609.66|0
1592562900000|2020-06-19 10:35:00|2612.58|2612.58|2614.96|2614.96|2614.96|2614.96|2612.58|2612.58|0
1592563200000|2020-06-19 10:40:00|2615.09|2615.09|2614.77|2614.77|2615.83|2615.83|2614.14|2614.14|0
1592563500000|2020-06-19 10:45:00|2614.83|2614.83|2614.28|2614.28|2616.52|2616.52|2614.06|2614.06|0
1592563800000|2020-06-19 10:50:00|2614.37|2614.37|2611.97|2611.97|2615.59|2615.59|2611.97|2611.97|0
1592564100000|2020-06-19 10:55:00|2611.84|2611.84|2613.71|2613.71|2614.66|2614.66|2611.38|2611.38|0
1592564400000|2020-06-19 11:00:00|2612.82|2612.82|2615.26|2615.26|2616.94|2616.94|2611.95|2611.95|0
1592564700000|2020-06-19 11:05:00|2615.15|2615.15|2617.02|2617.02|2617.17|2617.17|2615.07|2615.07|0
1592565000000|2020-06-19 11:10:00|2617.48|2617.48|2616.48|2616.48|2618.2|2618.2|2616.35|2616.35|0
1592565300000|2020-06-19 11:15:00|2616.43|2616.43|2617.24|2617.24|2617.38|2617.38|2616.26|2616.26|0
1592565600000|2020-06-19 11:20:00|2617.35|2617.35|2616.24|2616.24|2617.44|2617.44|2615.5|2615.5|0
1592565900000|2020-06-19 11:25:00|2616.1|2616.1|2616.12|2616.12|2618.21|2618.21|2616.1|2616.1|0
1592566200000|2020-06-19 11:30:00|2615.94|2615.94|2619.22|2619.22|2619.22|2619.22|2615.85|2615.85|0
1592566500000|2020-06-19 11:35:00|2619.08|2619.08|2625.02|2625.02|2627.2|2627.2|2619.08|2619.08|0
1592566800000|2020-06-19 11:40:00|2624.98|2624.98|2624.85|2624.85|2625.29|2625.29|2622.61|2622.61|0
1592567100000|2020-06-19 11:45:00|2624.77|2624.77|2624.9|2624.9|2625.88|2625.88|2624.19|2624.19|0
1592567400000|2020-06-19 11:50:00|2624.99|2624.99|2626.59|2626.59|2627.2|2627.2|2624.89|2624.89|0
1592567700000|2020-06-19 11:55:00|2626.65|2626.65|2628.17|2628.17|2629.11|2629.11|2626.43|2626.43|0
1592568000000|2020-06-19 12:00:00|2628.02|2628.02|2628.43|2628.43|2628.95|2628.95|2627.22|2627.22|0
1592568300000|2020-06-19 12:05:00|2628.6|2628.6|2631.7|2631.7|2633.06|2633.06|2628.3|2628.3|0
1592568600000|2020-06-19 12:10:00|2631.59|2631.59|2631.05|2631.05|2631.96|2631.96|2629|2629|0
1592568900000|2020-06-19 12:15:00|2631.19|2631.19|2629.54|2629.54|2631.48|2631.48|2629.54|2629.54|0
1592569200000|2020-06-19 12:20:00|2629.37|2629.37|2628.63|2628.63|2629.54|2629.54|2627.27|2627.27|0
1592569500000|2020-06-19 12:25:00|2628.56|2628.56|2626.9|2626.9|2628.56|2628.56|2626.9|2626.9|0
1592569800000|2020-06-19 12:30:00|2626.76|2626.76|2624.42|2624.42|2627.13|2627.13|2623.84|2623.84|0
1592570100000|2020-06-19 12:35:00|2624.07|2624.07|2626.91|2626.91|2626.91|2626.91|2623.72|2623.72|0
1592570400000|2020-06-19 12:40:00|2626.74|2626.74|2625.95|2625.95|2627.27|2627.27|2625.73|2625.73|0
1592570700000|2020-06-19 12:45:00|2626.12|2626.12|2626.78|2626.78|2627.26|2627.26|2626.03|2626.03|0
1592571000000|2020-06-19 12:50:00|2626.75|2626.75|2626.64|2626.64|2626.93|2626.93|2625.84|2625.84|0
1592571300000|2020-06-19 12:55:00|2626.55|2626.55|2629.02|2629.02|2629.02|2629.02|2626.55|2626.55|0
1592571600000|2020-06-19 13:00:00|2629.17|2629.17|2628.41|2628.41|2629.59|2629.59|2627.98|2627.98|0
1592571900000|2020-06-19 13:05:00|2628.55|2628.55|2623.61|2623.61|2628.55|2628.55|2623.61|2623.61|0
1592572200000|2020-06-19 13:10:00|2623.51|2623.51|2623.53|2623.53|2626.05|2626.05|2623.05|2623.05|0
1592572500000|2020-06-19 13:15:00|2623.51|2623.51|2624.18|2624.18|2624.93|2624.93|2623.24|2623.24|0
1592572800000|2020-06-19 13:20:00|2624.46|2624.46|2624.19|2624.19|2625.63|2625.63|2624.19|2624.19|0
1592573100000|2020-06-19 13:25:00|2624.12|2624.12|2623.97|2623.97|2624.51|2624.51|2622.9|2622.9|0
1592573400000|2020-06-19 13:30:00|2623.99|2623.99|2622.23|2622.23|2625.3|2625.3|2621.63|2621.63|0
1592573700000|2020-06-19 13:35:00|2622.37|2622.37|2618.51|2618.51|2622.51|2622.51|2617.74|2617.74|0
1592574000000|2020-06-19 13:40:00|2618.59|2618.59|2619.72|2619.72|2619.72|2619.72|2618.31|2618.31|0
1592574300000|2020-06-19 13:45:00|2619.94|2619.94|2622.57|2622.57|2622.57|2622.57|2619.91|2619.91|0
1592574600000|2020-06-19 13:50:00|2622.53|2622.53|2623.26|2623.26|2624.22|2624.22|2622.53|2622.53|0
1592574900000|2020-06-19 13:55:00|2623.3|2623.3|2620.09|2620.09|2623.3|2623.3|2619.14|2619.14|0
1592575200000|2020-06-19 14:00:00|2620.06|2620.06|2620.4|2620.4|2621.2|2621.2|2619.46|2619.46|0
1592575500000|2020-06-19 14:05:00|2620.31|2620.31|2619.93|2619.93|2620.45|2620.45|2618.72|2618.72|0
1592575800000|2020-06-19 14:10:00|2619.85|2619.85|2617.17|2617.17|2620.24|2620.24|2616.73|2616.73|0
1592576100000|2020-06-19 14:15:00|2617.14|2617.14|2620.92|2620.92|2620.92|2620.92|2616.96|2616.96|0
1592576400000|2020-06-19 14:20:00|2620.94|2620.94|2619.76|2619.76|2620.99|2620.99|2617.77|2617.77|0
1592576700000|2020-06-19 14:25:00|2619.91|2619.91|2620.68|2620.68|2620.82|2620.82|2618.86|2618.86|0
1592577000000|2020-06-19 14:30:00|2621.22|2621.22|2618.42|2618.42|2621.22|2621.22|2617.74|2617.74|0
1592577300000|2020-06-19 14:35:00|2618.54|2618.54|2616.84|2616.84|2619.12|2619.12|2615.12|2615.12|0
1592577600000|2020-06-19 14:40:00|2616.99|2616.99|2611.5|2611.5|2617.23|2617.23|2611.5|2611.5|0
1592577900000|2020-06-19 14:45:00|2611.57|2611.57|2610.08|2610.08|2611.69|2611.69|2610.06|2610.06|0
1592578200000|2020-06-19 14:50:00|2609.96|2609.96|2610.69|2610.69|2610.83|2610.83|2608.86|2608.86|0
1592578500000|2020-06-19 14:55:00|2610.66|2610.66|2608.78|2608.78|2610.69|2610.69|2608.09|2608.09|0
1592578800000|2020-06-19 15:00:00|2608.95|2608.95|2608.95|2608.95|2610.41|2610.41|2608.83|2608.83|0
1592579100000|2020-06-19 15:05:00|2608.93|2608.93|2608.47|2608.47|2609.81|2609.81|2608.4|2608.4|0
1592579400000|2020-06-19 15:10:00|2608.43|2608.43|2612.16|2612.16|2613.48|2613.48|2608.26|2608.26|0
1592579700000|2020-06-19 15:15:00|2612.12|2612.12|2611.93|2611.93|2613.57|2613.57|2611.5|2611.5|0
1592580000000|2020-06-19 15:20:00|2611.99|2611.99|2618.85|2618.85|2619.76|2619.76|2610.21|2610.21|0
1592580300000|2020-06-19 15:25:00|2618.8|2618.8|2617.43|2617.43|2620.38|2620.38|2615.39|2615.39|0
1592810100000|2020-06-22 07:15:00|2579.04|2579.04|2584.71|2584.71|2585.15|2585.15|2576.1|2576.1|0
1592810400000|2020-06-22 07:20:00|2584.88|2584.88|2589.06|2589.06|2590.93|2590.93|2584.88|2584.88|0
1592810700000|2020-06-22 07:25:00|2588.96|2588.96|2601.35|2601.35|2601.83|2601.83|2588.68|2588.68|0
1592811000000|2020-06-22 07:30:00|2601.18|2601.18|2612.51|2612.51|2612.51|2612.51|2600.75|2600.75|0
1592811300000|2020-06-22 07:35:00|2612.71|2612.71|2605.78|2605.78|2612.99|2612.99|2605.49|2605.49|0
1592811600000|2020-06-22 07:40:00|2605.64|2605.64|2605.7|2605.7|2609.92|2609.92|2605.21|2605.21|0
1592811900000|2020-06-22 07:45:00|2606.1|2606.1|2611.32|2611.32|2611.32|2611.32|2605.82|2605.82|0
1592812200000|2020-06-22 07:50:00|2611.11|2611.11|2613.09|2613.09|2614.53|2614.53|2610.7|2610.7|0
1592812500000|2020-06-22 07:55:00|2612.99|2612.99|2607.5|2607.5|2613.38|2613.38|2607.42|2607.42|0
1592812800000|2020-06-22 08:00:00|2607.22|2607.22|2603.93|2603.93|2607.22|2607.22|2603.33|2603.33|0
1592813100000|2020-06-22 08:05:00|2603.87|2603.87|2606.65|2606.65|2608.33|2608.33|2603.87|2603.87|0
1592813400000|2020-06-22 08:10:00|2606.51|2606.51|2604.3|2604.3|2606.79|2606.79|2603.9|2603.9|0
1592813700000|2020-06-22 08:15:00|2604.24|2604.24|2600.61|2600.61|2604.63|2604.63|2600.4|2600.4|0
1592814000000|2020-06-22 08:20:00|2600.36|2600.36|2600.27|2600.27|2601.88|2601.88|2599.99|2599.99|0
1592814300000|2020-06-22 08:25:00|2600.13|2600.13|2596.19|2596.19|2601.44|2601.44|2596.19|2596.19|0
1592814600000|2020-06-22 08:30:00|2596.14|2596.14|2597.06|2597.06|2598.34|2598.34|2595.32|2595.32|0
1592814900000|2020-06-22 08:35:00|2596.95|2596.95|2598.78|2598.78|2600.23|2600.23|2596.61|2596.61|0
1592815200000|2020-06-22 08:40:00|2598.89|2598.89|2599.06|2599.06|2601.94|2601.94|2597.79|2597.79|0
1592815500000|2020-06-22 08:45:00|2598.89|2598.89|2597.25|2597.25|2599.28|2599.28|2597.22|2597.22|0
1592815800000|2020-06-22 08:50:00|2597.11|2597.11|2596.63|2596.63|2598.18|2598.18|2596.36|2596.36|0
1592816100000|2020-06-22 08:55:00|2596.81|2596.81|2596.14|2596.14|2596.95|2596.95|2593.94|2593.94|0
1592816400000|2020-06-22 09:00:00|2596.11|2596.11|2596.84|2596.84|2597.48|2597.48|2595.99|2595.99|0
1592816700000|2020-06-22 09:05:00|2596.66|2596.66|2597.24|2597.24|2597.35|2597.35|2595.97|2595.97|0
1592817000000|2020-06-22 09:10:00|2597.66|2597.66|2595.44|2595.44|2597.66|2597.66|2595.17|2595.17|0
1592817300000|2020-06-22 09:15:00|2595.53|2595.53|2596.1|2596.1|2597.59|2597.59|2595.25|2595.25|0
1592817600000|2020-06-22 09:20:00|2595.83|2595.83|2598.54|2598.54|2598.57|2598.57|2595.46|2595.46|0
1592817900000|2020-06-22 09:25:00|2598.7|2598.7|2600.3|2600.3|2601.03|2601.03|2598.48|2598.48|0
1592818200000|2020-06-22 09:30:00|2600.02|2600.02|2596.78|2596.78|2600.12|2600.12|2596.78|2596.78|0
1592818500000|2020-06-22 09:35:00|2596.58|2596.58|2599.85|2599.85|2599.96|2599.96|2596.16|2596.16|0
1592818800000|2020-06-22 09:40:00|2599.89|2599.89|2598.14|2598.14|2601.47|2601.47|2597.78|2597.78|0
1592819100000|2020-06-22 09:45:00|2598.28|2598.28|2595.04|2595.04|2598.78|2598.78|2595.04|2595.04|0
1592819400000|2020-06-22 09:50:00|2595.14|2595.14|2596.05|2596.05|2596.82|2596.82|2594|2594|0
1592819700000|2020-06-22 09:55:00|2596.15|2596.15|2595.81|2595.81|2596.16|2596.16|2594.17|2594.17|0
1592820000000|2020-06-22 10:00:00|2595.95|2595.95|2598.45|2598.45|2598.59|2598.59|2595.58|2595.58|0
1592820300000|2020-06-22 10:05:00|2598.6|2598.6|2601.26|2601.26|2602.86|2602.86|2598.6|2598.6|0
1592820600000|2020-06-22 10:10:00|2601.16|2601.16|2595.7|2595.7|2601.16|2601.16|2595.7|2595.7|0
1592820900000|2020-06-22 10:15:00|2595.54|2595.54|2593.22|2593.22|2595.54|2595.54|2592.87|2592.87|0
1592821200000|2020-06-22 10:20:00|2593.16|2593.16|2591.27|2591.27|2593.16|2593.16|2591.27|2591.27|0
1592821500000|2020-06-22 10:25:00|2591.13|2591.13|2590.12|2590.12|2591.13|2591.13|2588.97|2588.97|0
1592821800000|2020-06-22 10:30:00|2590.08|2590.08|2591.57|2591.57|2592.12|2592.12|2590.08|2590.08|0
1592822100000|2020-06-22 10:35:00|2591.68|2591.68|2594.85|2594.85|2594.89|2594.89|2591.4|2591.4|0
1592822400000|2020-06-22 10:40:00|2594.71|2594.71|2597.12|2597.12|2597.78|2597.78|2594.54|2594.54|0
1592822700000|2020-06-22 10:45:00|2597.2|2597.2|2595.78|2595.78|2597.2|2597.2|2594.53|2594.53|0
1592823000000|2020-06-22 10:50:00|2595.6|2595.6|2592.12|2592.12|2595.6|2595.6|2591.84|2591.84|0
1592823300000|2020-06-22 10:55:00|2592.18|2592.18|2593.99|2593.99|2593.99|2593.99|2591.44|2591.44|0
1592823600000|2020-06-22 11:00:00|2593.81|2593.81|2593.08|2593.08|2594.12|2594.12|2592.52|2592.52|0
1592823900000|2020-06-22 11:05:00|2593.03|2593.03|2588.59|2588.59|2593.28|2593.28|2588.08|2588.08|0
1592824200000|2020-06-22 11:10:00|2588.68|2588.68|2588.94|2588.94|2589.32|2589.32|2587.51|2587.51|0
1592824500000|2020-06-22 11:15:00|2589.02|2589.02|2591.57|2591.57|2593.54|2593.54|2588.88|2588.88|0
1592824800000|2020-06-22 11:20:00|2591.51|2591.51|2587.15|2587.15|2591.51|2591.51|2586.93|2586.93|0
1592825100000|2020-06-22 11:25:00|2587.01|2587.01|2587.14|2587.14|2587.4|2587.4|2586.22|2586.22|0
1592825400000|2020-06-22 11:30:00|2587.2|2587.2|2584.64|2584.64|2587.5|2587.5|2584.36|2584.36|0
1592825700000|2020-06-22 11:35:00|2584.73|2584.73|2586.15|2586.15|2586.34|2586.34|2584.15|2584.15|0
1592826000000|2020-06-22 11:40:00|2585.99|2585.99|2585.49|2585.49|2586.65|2586.65|2585.49|2585.49|0
1592826300000|2020-06-22 11:45:00|2585.54|2585.54|2585.11|2585.11|2585.92|2585.92|2585|2585|0
1592826600000|2020-06-22 11:50:00|2585.18|2585.18|2587.14|2587.14|2587.35|2587.35|2585.06|2585.06|0
1592826900000|2020-06-22 11:55:00|2587.27|2587.27|2588.64|2588.64|2588.92|2588.92|2586.98|2586.98|0
1592827200000|2020-06-22 12:00:00|2588.59|2588.59|2589.84|2589.84|2590.22|2590.22|2588.59|2588.59|0
1592827500000|2020-06-22 12:05:00|2589.98|2589.98|2587.54|2587.54|2589.98|2589.98|2587.54|2587.54|0
1592827800000|2020-06-22 12:10:00|2587.68|2587.68|2587.76|2587.76|2588.16|2588.16|2584.76|2584.76|0
1592828100000|2020-06-22 12:15:00|2587.61|2587.61|2587.58|2587.58|2588.48|2588.48|2587.42|2587.42|0
1592828400000|2020-06-22 12:20:00|2587.31|2587.31|2585.95|2585.95|2588.22|2588.22|2585.95|2585.95|0
1592828700000|2020-06-22 12:25:00|2586.01|2586.01|2584.6|2584.6|2586.01|2586.01|2583.45|2583.45|0
1592829000000|2020-06-22 12:30:00|2584.71|2584.71|2586.17|2586.17|2586.37|2586.37|2584.71|2584.71|0
1592829300000|2020-06-22 12:35:00|2586.29|2586.29|2587.18|2587.18|2587.73|2587.73|2586.29|2586.29|0
1592829600000|2020-06-22 12:40:00|2587.32|2587.32|2585.69|2585.69|2587.72|2587.72|2585.69|2585.69|0
1592829900000|2020-06-22 12:45:00|2585.78|2585.78|2587.73|2587.73|2587.73|2587.73|2585.69|2585.69|0
1592830200000|2020-06-22 12:50:00|2587.87|2587.87|2588.48|2588.48|2588.65|2588.65|2587.61|2587.61|0
1592830500000|2020-06-22 12:55:00|2588.56|2588.56|2589.28|2589.28|2589.44|2589.44|2588.25|2588.25|0
1592830800000|2020-06-22 13:00:00|2589.63|2589.63|2592.33|2592.33|2594.43|2594.43|2589.63|2589.63|0
1592831100000|2020-06-22 13:05:00|2592.47|2592.47|2592.52|2592.52|2592.61|2592.61|2591.33|2591.33|0
1592831400000|2020-06-22 13:10:00|2592.4|2592.4|2591.22|2591.22|2592.75|2592.75|2591.08|2591.08|0
1592831700000|2020-06-22 13:15:00|2591.14|2591.14|2590.17|2590.17|2591.14|2591.14|2589.69|2589.69|0
1592832000000|2020-06-22 13:20:00|2590.3|2590.3|2592.05|2592.05|2592.07|2592.07|2590.3|2590.3|0
1592832300000|2020-06-22 13:25:00|2592.09|2592.09|2590.43|2590.43|2592.64|2592.64|2590.43|2590.43|0
1592832600000|2020-06-22 13:30:00|2590.36|2590.36|2581.15|2581.15|2590.36|2590.36|2580.53|2580.53|0
1592832900000|2020-06-22 13:35:00|2581.28|2581.28|2582.13|2582.13|2583.44|2583.44|2580.89|2580.89|0
1592833200000|2020-06-22 13:40:00|2581.85|2581.85|2582.45|2582.45|2582.63|2582.63|2581.12|2581.12|0
1592833500000|2020-06-22 13:45:00|2582.59|2582.59|2583.69|2583.69|2585.61|2585.61|2581.64|2581.64|0
1592833800000|2020-06-22 13:50:00|2583.78|2583.78|2586.75|2586.75|2587.48|2587.48|2583.25|2583.25|0
1592834100000|2020-06-22 13:55:00|2586.98|2586.98|2583.66|2583.66|2587.77|2587.77|2583.66|2583.66|0
1592834400000|2020-06-22 14:00:00|2583.6|2583.6|2584.96|2584.96|2585.42|2585.42|2581.24|2581.24|0
1592834700000|2020-06-22 14:05:00|2584.89|2584.89|2584.88|2584.88|2585.31|2585.31|2583|2583|0
1592835000000|2020-06-22 14:10:00|2584.74|2584.74|2584.08|2584.08|2584.89|2584.89|2582.99|2582.99|0
1592835300000|2020-06-22 14:15:00|2584.13|2584.13|2579.71|2579.71|2584.49|2584.49|2579.5|2579.5|0
1592835600000|2020-06-22 14:20:00|2579.99|2579.99|2579.47|2579.47|2580.38|2580.38|2579.14|2579.14|0
1592835900000|2020-06-22 14:25:00|2579.55|2579.55|2581.25|2581.25|2582.58|2582.58|2579.55|2579.55|0
1592836200000|2020-06-22 14:30:00|2581.36|2581.36|2581.72|2581.72|2581.8|2581.8|2581.1|2581.1|0
1592836500000|2020-06-22 14:35:00|2581.77|2581.77|2584.73|2584.73|2585.14|2585.14|2581.61|2581.61|0
1592836800000|2020-06-22 14:40:00|2584.59|2584.59|2584.14|2584.14|2584.79|2584.79|2583.58|2583.58|0
1592837100000|2020-06-22 14:45:00|2584.06|2584.06|2583.46|2583.46|2585.13|2585.13|2583.46|2583.46|0
1592837400000|2020-06-22 14:50:00|2583.4|2583.4|2586.05|2586.05|2586.61|2586.61|2583.33|2583.33|0
1592837700000|2020-06-22 14:55:00|2586.26|2586.26|2584.39|2584.39|2586.76|2586.76|2584.39|2584.39|0
1592838000000|2020-06-22 15:00:00|2584.34|2584.34|2587.94|2587.94|2587.94|2587.94|2583.2|2583.2|0
1592838300000|2020-06-22 15:05:00|2588|2588|2589.88|2589.88|2590.02|2590.02|2586.8|2586.8|0
1592838600000|2020-06-22 15:10:00|2589.98|2589.98|2589.38|2589.38|2590.19|2590.19|2588.36|2588.36|0
1592838900000|2020-06-22 15:15:00|2589.66|2589.66|2590.46|2590.46|2590.59|2590.59|2589.14|2589.14|0
1592839200000|2020-06-22 15:20:00|2590.32|2590.32|2591.26|2591.26|2591.81|2591.81|2589|2589|0
1592839500000|2020-06-22 15:25:00|2591.15|2591.15|2588.1|2588.1|2591.15|2591.15|2588.1|2588.1|0
1592896500000|2020-06-23 07:15:00|2597.31|2597.31|2608.03|2608.03|2609.56|2609.56|2597.02|2597.02|0
1592896800000|2020-06-23 07:20:00|2607.93|2607.93|2607.13|2607.13|2609|2609|2607.08|2607.08|0
1592897100000|2020-06-23 07:25:00|2607.2|2607.2|2604.66|2604.66|2607.29|2607.29|2603.6|2603.6|0
1592897400000|2020-06-23 07:30:00|2604.99|2604.99|2605.34|2605.34|2606.92|2606.92|2604.12|2604.12|0
1592897700000|2020-06-23 07:35:00|2605.06|2605.06|2601.97|2601.97|2605.2|2605.2|2601.5|2601.5|0
1592898000000|2020-06-23 07:40:00|2602.19|2602.19|2605.22|2605.22|2605.53|2605.53|2601.5|2601.5|0
1592898300000|2020-06-23 07:45:00|2605.11|2605.11|2602.62|2602.62|2605.76|2605.76|2602.31|2602.31|0
1592898600000|2020-06-23 07:50:00|2602.76|2602.76|2607.45|2607.45|2607.5|2607.5|2602.5|2602.5|0
1592898900000|2020-06-23 07:55:00|2607.33|2607.33|2608.87|2608.87|2610.23|2610.23|2607.33|2607.33|0
1592899200000|2020-06-23 08:00:00|2609|2609|2602.53|2602.53|2609.48|2609.48|2602.53|2602.53|0
1592899500000|2020-06-23 08:05:00|2602.67|2602.67|2604.26|2604.26|2604.29|2604.29|2602.15|2602.15|0
1592899800000|2020-06-23 08:10:00|2604.59|2604.59|2602.16|2602.16|2606.51|2606.51|2602.16|2602.16|0
1592900100000|2020-06-23 08:15:00|2602.31|2602.31|2600.94|2600.94|2603.85|2603.85|2600.42|2600.42|0
1592900400000|2020-06-23 08:20:00|2601.03|2601.03|2600.22|2600.22|2601.03|2601.03|2598.77|2598.77|0
1592900700000|2020-06-23 08:25:00|2600.08|2600.08|2603.41|2603.41|2603.79|2603.79|2600.08|2600.08|0
1592901000000|2020-06-23 08:30:00|2603.61|2603.61|2603.44|2603.44|2606.56|2606.56|2603.08|2603.08|0
1592901300000|2020-06-23 08:35:00|2603.54|2603.54|2604.44|2604.44|2604.97|2604.97|2603.54|2603.54|0
1592901600000|2020-06-23 08:40:00|2604.32|2604.32|2605|2605|2606.16|2606.16|2603.77|2603.77|0
1592901900000|2020-06-23 08:45:00|2604.49|2604.49|2606.82|2606.82|2606.96|2606.96|2603.37|2603.37|0
1592902200000|2020-06-23 08:50:00|2606.76|2606.76|2606.7|2606.7|2607.28|2607.28|2605.39|2605.39|0
1592902500000|2020-06-23 08:55:00|2606.42|2606.42|2603.43|2603.43|2606.42|2606.42|2602.97|2602.97|0
1592902800000|2020-06-23 09:00:00|2603.28|2603.28|2602.34|2602.34|2603.52|2603.52|2602.22|2602.22|0
1592903100000|2020-06-23 09:05:00|2602.39|2602.39|2603.85|2603.85|2603.89|2603.89|2602.39|2602.39|0
1592903400000|2020-06-23 09:10:00|2603.97|2603.97|2604|2604|2604|2604|2603.21|2603.21|0
1592903700000|2020-06-23 09:15:00|2604.12|2604.12|2606.71|2606.71|2607.37|2607.37|2604.12|2604.12|0
1592904000000|2020-06-23 09:20:00|2606.75|2606.75|2605.27|2605.27|2606.92|2606.92|2605.27|2605.27|0
1592904300000|2020-06-23 09:25:00|2605.32|2605.32|2605.4|2605.4|2605.85|2605.85|2604.01|2604.01|0
1592904600000|2020-06-23 09:30:00|2605.22|2605.22|2604.78|2604.78|2605.22|2605.22|2604.17|2604.17|0
1592904900000|2020-06-23 09:35:00|2605.01|2605.01|2605.91|2605.91|2606.1|2606.1|2604.84|2604.84|0
1592905200000|2020-06-23 09:40:00|2606.02|2606.02|2607.23|2607.23|2607.23|2607.23|2605.96|2605.96|0
1592905500000|2020-06-23 09:45:00|2607.28|2607.28|2608.03|2608.03|2608.03|2608.03|2606.14|2606.14|0
1592905800000|2020-06-23 09:50:00|2607.89|2607.89|2607.43|2607.43|2608.55|2608.55|2607.26|2607.26|0
1592906100000|2020-06-23 09:55:00|2607.57|2607.57|2607.05|2607.05|2607.89|2607.89|2607.05|2607.05|0
1592906400000|2020-06-23 10:00:00|2607.1|2607.1|2605.7|2605.7|2607.1|2607.1|2605.34|2605.34|0
1592906700000|2020-06-23 10:05:00|2605.53|2605.53|2606.51|2606.51|2607.15|2607.15|2605.01|2605.01|0
1592907000000|2020-06-23 10:10:00|2606.39|2606.39|2608.48|2608.48|2608.48|2608.48|2605.81|2605.81|0
1592907300000|2020-06-23 10:15:00|2608.6|2608.6|2609.15|2609.15|2609.89|2609.89|2608.6|2608.6|0
1592907600000|2020-06-23 10:20:00|2608.99|2608.99|2608.03|2608.03|2609.35|2609.35|2607.55|2607.55|0
1592907900000|2020-06-23 10:25:00|2608.08|2608.08|2607.21|2607.21|2608.08|2608.08|2606.79|2606.79|0
1592908200000|2020-06-23 10:30:00|2607.07|2607.07|2606.42|2606.42|2607.19|2607.19|2606.41|2606.41|0
1592908500000|2020-06-23 10:35:00|2606.56|2606.56|2604.89|2604.89|2606.56|2606.56|2604.86|2604.86|0
1592908800000|2020-06-23 10:40:00|2605.03|2605.03|2605.69|2605.69|2605.69|2605.69|2604.53|2604.53|0
1592909100000|2020-06-23 10:45:00|2605.64|2605.64|2606.45|2606.45|2606.45|2606.45|2605.64|2605.64|0
1592909400000|2020-06-23 10:50:00|2606.5|2606.5|2606.69|2606.69|2606.82|2606.82|2604.83|2604.83|0
1592909700000|2020-06-23 10:55:00|2606.77|2606.77|2606.39|2606.39|2606.94|2606.94|2605.32|2605.32|0
1592910000000|2020-06-23 11:00:00|2606.32|2606.32|2606.13|2606.13|2607.76|2607.76|2605.64|2605.64|0
1592910300000|2020-06-23 11:05:00|2606.02|2606.02|2604.92|2604.92|2606.55|2606.55|2604.92|2604.92|0
1592910600000|2020-06-23 11:10:00|2604.82|2604.82|2601.67|2601.67|2604.82|2604.82|2601.53|2601.53|0
1592910900000|2020-06-23 11:15:00|2601.62|2601.62|2602.75|2602.75|2603.02|2603.02|2601.62|2601.62|0
1592911200000|2020-06-23 11:20:00|2602.67|2602.67|2601.37|2601.37|2603.09|2603.09|2601.36|2601.36|0
1592911500000|2020-06-23 11:25:00|2601.56|2601.56|2601.12|2601.12|2601.71|2601.71|2600.35|2600.35|0
1592911800000|2020-06-23 11:30:00|2601.17|2601.17|2600.57|2600.57|2602.09|2602.09|2600.4|2600.4|0
1592912100000|2020-06-23 11:35:00|2600.68|2600.68|2604.24|2604.24|2604.52|2604.52|2600.68|2600.68|0
1592912400000|2020-06-23 11:40:00|2604.36|2604.36|2603.04|2603.04|2605.42|2605.42|2603.04|2603.04|0
1592912700000|2020-06-23 11:45:00|2602.95|2602.95|2604.25|2604.25|2604.34|2604.34|2602.7|2602.7|0
1592913000000|2020-06-23 11:50:00|2604.16|2604.16|2603.54|2603.54|2604.16|2604.16|2602.86|2602.86|0
1592913300000|2020-06-23 11:55:00|2603.5|2603.5|2601.04|2601.04|2603.71|2603.71|2600.86|2600.86|0
1592913600000|2020-06-23 12:00:00|2601|2601|2598.34|2598.34|2601.32|2601.32|2598.34|2598.34|0
1592913900000|2020-06-23 12:05:00|2598.22|2598.22|2595.13|2595.13|2598.53|2598.53|2593.49|2593.49|0
1592914200000|2020-06-23 12:10:00|2595.3|2595.3|2594.49|2594.49|2595.58|2595.58|2594.28|2594.28|0
1592914500000|2020-06-23 12:15:00|2594.66|2594.66|2591.65|2591.65|2594.66|2594.66|2591.42|2591.42|0
1592914800000|2020-06-23 12:20:00|2591.4|2591.4|2588.59|2588.59|2591.4|2591.4|2588.29|2588.29|0
1592915100000|2020-06-23 12:25:00|2588.45|2588.45|2586.73|2586.73|2588.45|2588.45|2586.72|2586.72|0
1592915400000|2020-06-23 12:30:00|2586.65|2586.65|2586.37|2586.37|2586.87|2586.87|2585.9|2585.9|0
1592915700000|2020-06-23 12:35:00|2586.54|2586.54|2586.06|2586.06|2586.54|2586.54|2585.1|2585.1|0
1592916000000|2020-06-23 12:40:00|2586.2|2586.2|2584.46|2584.46|2586.49|2586.49|2584.18|2584.18|0
1592916300000|2020-06-23 12:45:00|2584.32|2584.32|2582.57|2582.57|2584.51|2584.51|2582.43|2582.43|0
1592916600000|2020-06-23 12:50:00|2582.47|2582.47|2584.29|2584.29|2584.29|2584.29|2581.94|2581.94|0
1592916900000|2020-06-23 12:55:00|2584.45|2584.45|2583.51|2583.51|2586.27|2586.27|2583.46|2583.46|0
1592917200000|2020-06-23 13:00:00|2583.47|2583.47|2584.47|2584.47|2584.47|2584.47|2582.44|2582.44|0
1592917500000|2020-06-23 13:05:00|2584.42|2584.42|2585.78|2585.78|2586.68|2586.68|2584.42|2584.42|0
1592917800000|2020-06-23 13:10:00|2585.92|2585.92|2584.02|2584.02|2585.92|2585.92|2583.75|2583.75|0
1592918100000|2020-06-23 13:15:00|2584.26|2584.26|2583.26|2583.26|2584.63|2584.63|2583.26|2583.26|0
1592918400000|2020-06-23 13:20:00|2583.48|2583.48|2581.32|2581.32|2583.48|2583.48|2581.18|2581.18|0
1592918700000|2020-06-23 13:25:00|2581.27|2581.27|2582.95|2582.95|2583.62|2583.62|2580.9|2580.9|0
1592919000000|2020-06-23 13:30:00|2582.78|2582.78|2584.98|2584.98|2585.22|2585.22|2582.16|2582.16|0
1592919300000|2020-06-23 13:35:00|2584.9|2584.9|2587.01|2587.01|2587.01|2587.01|2584.65|2584.65|0
1592919600000|2020-06-23 13:40:00|2586.84|2586.84|2584.3|2584.3|2586.84|2586.84|2584.11|2584.11|0
1592919900000|2020-06-23 13:45:00|2584.24|2584.24|2582.51|2582.51|2586.11|2586.11|2582.44|2582.44|0
1592920200000|2020-06-23 13:50:00|2582.59|2582.59|2582.1|2582.1|2582.59|2582.59|2579.98|2579.98|0
1592920500000|2020-06-23 13:55:00|2582.24|2582.24|2583.61|2583.61|2584.06|2584.06|2582.14|2582.14|0
1592920800000|2020-06-23 14:00:00|2583.73|2583.73|2582.09|2582.09|2584.39|2584.39|2581.47|2581.47|0
1592921100000|2020-06-23 14:05:00|2582.04|2582.04|2581.26|2581.26|2582.32|2582.32|2580.21|2580.21|0
1592921400000|2020-06-23 14:10:00|2581.4|2581.4|2581.26|2581.26|2581.44|2581.44|2579.01|2579.01|0
1592921700000|2020-06-23 14:15:00|2581.29|2581.29|2579.98|2579.98|2581.45|2581.45|2579.71|2579.71|0
1592922000000|2020-06-23 14:20:00|2579.92|2579.92|2577.73|2577.73|2580.42|2580.42|2577.12|2577.12|0
1592922300000|2020-06-23 14:25:00|2577.85|2577.85|2576.93|2576.93|2578.67|2578.67|2576.35|2576.35|0
1592922600000|2020-06-23 14:30:00|2576.92|2576.92|2576.46|2576.46|2576.92|2576.92|2575.53|2575.53|0
1592922900000|2020-06-23 14:35:00|2576.6|2576.6|2576.1|2576.1|2576.78|2576.78|2574.57|2574.57|0
1592923200000|2020-06-23 14:40:00|2576.44|2576.44|2577.9|2577.9|2578.12|2578.12|2576.43|2576.43|0
1592923500000|2020-06-23 14:45:00|2578|2578|2574.52|2574.52|2578.05|2578.05|2573.82|2573.82|0
1592923800000|2020-06-23 14:50:00|2574.62|2574.62|2576.1|2576.1|2576.46|2576.46|2574.57|2574.57|0
1592924100000|2020-06-23 14:55:00|2576.02|2576.02|2575.39|2575.39|2576.13|2576.13|2575.03|2575.03|0
1592924400000|2020-06-23 15:00:00|2575.53|2575.53|2575.1|2575.1|2575.53|2575.53|2573.39|2573.39|0
1592924700000|2020-06-23 15:05:00|2575.16|2575.16|2575.7|2575.7|2576.35|2576.35|2574.9|2574.9|0
1592925000000|2020-06-23 15:10:00|2575.75|2575.75|2575.76|2575.76|2576.3|2576.3|2575.23|2575.23|0
1592925300000|2020-06-23 15:15:00|2575.66|2575.66|2576.4|2576.4|2577.28|2577.28|2575.21|2575.21|0
1592925600000|2020-06-23 15:20:00|2576.46|2576.46|2581.82|2581.82|2582.12|2582.12|2576.46|2576.46|0
1592925900000|2020-06-23 15:25:00|2581.73|2581.73|2581.93|2581.93|2582.79|2582.79|2580.46|2580.46|0
1592982900000|2020-06-24 07:15:00|2575.41|2575.41|2575.85|2575.85|2578.26|2578.26|2574.86|2574.86|0
1592983200000|2020-06-24 07:20:00|2576.02|2576.02|2577.14|2577.14|2577.14|2577.14|2573.97|2573.97|0
1592983500000|2020-06-24 07:25:00|2576.97|2576.97|2574.38|2574.38|2578.06|2578.06|2574.38|2574.38|0
1592983800000|2020-06-24 07:30:00|2573.86|2573.86|2575.94|2575.94|2575.94|2575.94|2573.4|2573.4|0
1592984100000|2020-06-24 07:35:00|2576.05|2576.05|2572.92|2572.92|2580.23|2580.23|2572.92|2572.92|0
1592984400000|2020-06-24 07:40:00|2572.64|2572.64|2566.03|2566.03|2572.64|2572.64|2566|2566|0
1592984700000|2020-06-24 07:45:00|2566.3|2566.3|2562.04|2562.04|2566.3|2566.3|2561.57|2561.57|0
1592985000000|2020-06-24 07:50:00|2561.87|2561.87|2560.79|2560.79|2562.59|2562.59|2558.78|2558.78|0
1592985300000|2020-06-24 07:55:00|2560.51|2560.51|2560.06|2560.06|2561.91|2561.91|2559.78|2559.78|0
1592985600000|2020-06-24 08:00:00|2559.98|2559.98|2554.62|2554.62|2560.2|2560.2|2554.23|2554.23|0
1592985900000|2020-06-24 08:05:00|2554.52|2554.52|2548.61|2548.61|2554.52|2554.52|2548.5|2548.5|0
1592986200000|2020-06-24 08:10:00|2548.93|2548.93|2548.3|2548.3|2549.95|2549.95|2547.65|2547.65|0
1592986500000|2020-06-24 08:15:00|2548.06|2548.06|2546.1|2546.1|2548.06|2548.06|2545.5|2545.5|0
1592986800000|2020-06-24 08:20:00|2545.48|2545.48|2541.66|2541.66|2545.48|2545.48|2539.71|2539.71|0
1592987100000|2020-06-24 08:25:00|2541.91|2541.91|2542.03|2542.03|2543.25|2543.25|2541.45|2541.45|0
1592987400000|2020-06-24 08:30:00|2541.67|2541.67|2544.64|2544.64|2544.88|2544.88|2541.14|2541.14|0
1592987700000|2020-06-24 08:35:00|2544.55|2544.55|2543.13|2543.13|2544.55|2544.55|2542.41|2542.41|0
1592988000000|2020-06-24 08:40:00|2543.27|2543.27|2542.49|2542.49|2543.4|2543.4|2541.42|2541.42|0
1592988300000|2020-06-24 08:45:00|2542.37|2542.37|2539.23|2539.23|2542.37|2542.37|2538.83|2538.83|0
1592988600000|2020-06-24 08:50:00|2539.15|2539.15|2540.39|2540.39|2540.85|2540.85|2539.15|2539.15|0
1592988900000|2020-06-24 08:55:00|2540.54|2540.54|2538.66|2538.66|2541.59|2541.59|2537.97|2537.97|0
1592989200000|2020-06-24 09:00:00|2538.78|2538.78|2542.88|2542.88|2543.48|2543.48|2538.61|2538.61|0
1592989500000|2020-06-24 09:05:00|2543|2543|2539.52|2539.52|2543.49|2543.49|2539.49|2539.49|0
1592989800000|2020-06-24 09:10:00|2539.38|2539.38|2533.58|2533.58|2539.4|2539.4|2532.78|2532.78|0
1592990100000|2020-06-24 09:15:00|2533.93|2533.93|2531.62|2531.62|2534.42|2534.42|2531.42|2531.42|0
1592990400000|2020-06-24 09:20:00|2531.5|2531.5|2529.1|2529.1|2531.5|2531.5|2528.95|2528.95|0
1592990700000|2020-06-24 09:25:00|2528.85|2528.85|2530.23|2530.23|2530.48|2530.48|2528.6|2528.6|0
1592991000000|2020-06-24 09:30:00|2530.11|2530.11|2530.56|2530.56|2530.62|2530.62|2527.7|2527.7|0
1592991300000|2020-06-24 09:35:00|2530.67|2530.67|2527.77|2527.77|2530.81|2530.81|2527.63|2527.63|0
1592991600000|2020-06-24 09:40:00|2527.85|2527.85|2531.12|2531.12|2531.2|2531.2|2527.85|2527.85|0
1592991900000|2020-06-24 09:45:00|2531.03|2531.03|2533.3|2533.3|2534.37|2534.37|2531.03|2531.03|0
1592992200000|2020-06-24 09:50:00|2533.13|2533.13|2534.7|2534.7|2535.29|2535.29|2533.13|2533.13|0
1592992500000|2020-06-24 09:55:00|2534.76|2534.76|2534.23|2534.23|2535.05|2535.05|2534.08|2534.08|0
1592992800000|2020-06-24 10:00:00|2534.37|2534.37|2534.39|2534.39|2534.91|2534.91|2533.98|2533.98|0
1592993100000|2020-06-24 10:05:00|2534.23|2534.23|2537.28|2537.28|2537.28|2537.28|2534.23|2534.23|0
1592993400000|2020-06-24 10:10:00|2537.41|2537.41|2538.88|2538.88|2539.62|2539.62|2537.08|2537.08|0
1592993700000|2020-06-24 10:15:00|2539.02|2539.02|2539.96|2539.96|2540.4|2540.4|2539.02|2539.02|0
1592994000000|2020-06-24 10:20:00|2539.82|2539.82|2540.28|2540.28|2541.19|2541.19|2539.75|2539.75|0
1592994300000|2020-06-24 10:25:00|2540.14|2540.14|2541.74|2541.74|2542.69|2542.69|2539.88|2539.88|0
1592994600000|2020-06-24 10:30:00|2541.63|2541.63|2541.3|2541.3|2542.49|2542.49|2541.22|2541.22|0
1592994900000|2020-06-24 10:35:00|2541.39|2541.39|2543.14|2543.14|2543.59|2543.59|2541.11|2541.11|0
1592995200000|2020-06-24 10:40:00|2543.06|2543.06|2541.48|2541.48|2543.64|2543.64|2541.48|2541.48|0
1592995500000|2020-06-24 10:45:00|2541.36|2541.36|2542.05|2542.05|2542.24|2542.24|2541.09|2541.09|0
1592995800000|2020-06-24 10:50:00|2541.97|2541.97|2540.14|2540.14|2542.06|2542.06|2540.14|2540.14|0
1592996100000|2020-06-24 10:55:00|2540.23|2540.23|2539.43|2539.43|2540.72|2540.72|2538.54|2538.54|0
1592996400000|2020-06-24 11:00:00|2539.57|2539.57|2539.69|2539.69|2540.69|2540.69|2538.93|2538.93|0
1592996700000|2020-06-24 11:05:00|2539.45|2539.45|2540.17|2540.17|2540.54|2540.54|2538.96|2538.96|0
1592997000000|2020-06-24 11:10:00|2540.64|2540.64|2544.7|2544.7|2544.72|2544.72|2540.64|2540.64|0
1592997300000|2020-06-24 11:15:00|2544.42|2544.42|2544.32|2544.32|2544.78|2544.78|2543.6|2543.6|0
1592997600000|2020-06-24 11:20:00|2544.46|2544.46|2543.39|2543.39|2545.03|2545.03|2543.39|2543.39|0
1592997900000|2020-06-24 11:25:00|2543.25|2543.25|2543.33|2543.33|2543.41|2543.41|2542.14|2542.14|0
1592998200000|2020-06-24 11:30:00|2543.47|2543.47|2541.85|2541.85|2543.55|2543.55|2541.71|2541.71|0
1592998500000|2020-06-24 11:35:00|2541.77|2541.77|2539.29|2539.29|2541.77|2541.77|2539.26|2539.26|0
1592998800000|2020-06-24 11:40:00|2539.25|2539.25|2538.34|2538.34|2540.11|2540.11|2538.34|2538.34|0
1592999100000|2020-06-24 11:45:00|2538.25|2538.25|2537.81|2537.81|2538.25|2538.25|2536.79|2536.79|0
1592999400000|2020-06-24 11:50:00|2537.76|2537.76|2536.07|2536.07|2537.9|2537.9|2535.96|2535.96|0
1592999700000|2020-06-24 11:55:00|2536.01|2536.01|2534.71|2534.71|2536.01|2536.01|2534.62|2534.62|0
1593000000000|2020-06-24 12:00:00|2534.72|2534.72|2535.51|2535.51|2535.54|2535.54|2534.63|2534.63|0
1593000300000|2020-06-24 12:05:00|2535.37|2535.37|2535.37|2535.37|2535.65|2535.65|2534.79|2534.79|0
1593000600000|2020-06-24 12:10:00|2535.31|2535.31|2539.23|2539.23|2539.35|2539.35|2535.28|2535.28|0
1593000900000|2020-06-24 12:15:00|2539.31|2539.31|2540.38|2540.38|2541.26|2541.26|2539.31|2539.31|0
1593001200000|2020-06-24 12:20:00|2540.47|2540.47|2540.21|2540.21|2540.61|2540.61|2539.54|2539.54|0
1593001500000|2020-06-24 12:25:00|2540.13|2540.13|2541.47|2541.47|2541.75|2541.75|2539.66|2539.66|0
1593001800000|2020-06-24 12:30:00|2541.32|2541.32|2541.72|2541.72|2541.72|2541.72|2541.08|2541.08|0
1593002100000|2020-06-24 12:35:00|2541.74|2541.74|2540.99|2540.99|2541.75|2541.75|2539.5|2539.5|0
1593002400000|2020-06-24 12:40:00|2540.95|2540.95|2542.41|2542.41|2542.41|2542.41|2540.89|2540.89|0
1593002700000|2020-06-24 12:45:00|2542.5|2542.5|2542.24|2542.24|2544.2|2544.2|2542.24|2542.24|0
1593003000000|2020-06-24 12:50:00|2542.33|2542.33|2543.36|2543.36|2544.09|2544.09|2542.33|2542.33|0
1593003300000|2020-06-24 12:55:00|2543.22|2543.22|2542.52|2542.52|2543.39|2543.39|2542.17|2542.17|0
1593003600000|2020-06-24 13:00:00|2542.43|2542.43|2541.46|2541.46|2542.78|2542.78|2541.41|2541.41|0
1593003900000|2020-06-24 13:05:00|2541.38|2541.38|2539.53|2539.53|2541.51|2541.51|2539.53|2539.53|0
1593004200000|2020-06-24 13:10:00|2539.67|2539.67|2540.38|2540.38|2540.6|2540.6|2539.52|2539.52|0
1593004500000|2020-06-24 13:15:00|2540.36|2540.36|2536.99|2536.99|2540.36|2540.36|2536.82|2536.82|0
1593004800000|2020-06-24 13:20:00|2537.13|2537.13|2536.07|2536.07|2537.97|2537.97|2535.89|2535.89|0
1593005100000|2020-06-24 13:25:00|2536.32|2536.32|2536.25|2536.25|2537.99|2537.99|2536.25|2536.25|0
1593005400000|2020-06-24 13:30:00|2536.08|2536.08|2533.41|2533.41|2536.11|2536.11|2533.23|2533.23|0
1593005700000|2020-06-24 13:35:00|2533.31|2533.31|2532.66|2532.66|2533.75|2533.75|2532.38|2532.38|0
1593006000000|2020-06-24 13:40:00|2532.58|2532.58|2531.67|2531.67|2532.58|2532.58|2531.63|2531.63|0
1593006300000|2020-06-24 13:45:00|2531.64|2531.64|2529.21|2529.21|2532.17|2532.17|2529.21|2529.21|0
1593006600000|2020-06-24 13:50:00|2529.16|2529.16|2528.79|2528.79|2529.16|2529.16|2527.86|2527.86|0
1593006900000|2020-06-24 13:55:00|2528.85|2528.85|2527.85|2527.85|2529.13|2529.13|2527.81|2527.81|0
1593007200000|2020-06-24 14:00:00|2527.9|2527.9|2527.22|2527.22|2528.75|2528.75|2527.09|2527.09|0
1593007500000|2020-06-24 14:05:00|2527.27|2527.27|2527.57|2527.57|2528.74|2528.74|2526.82|2526.82|0
1593007800000|2020-06-24 14:10:00|2527.45|2527.45|2527.94|2527.94|2528.58|2528.58|2527.45|2527.45|0
1593008100000|2020-06-24 14:15:00|2527.98|2527.98|2525.22|2525.22|2527.98|2527.98|2524.17|2524.17|0
1593008400000|2020-06-24 14:20:00|2525.13|2525.13|2524.05|2524.05|2525.18|2525.18|2523.76|2523.76|0
1593008700000|2020-06-24 14:25:00|2524.06|2524.06|2522.76|2522.76|2524.36|2524.36|2522.2|2522.2|0
1593009000000|2020-06-24 14:30:00|2522.64|2522.64|2522.68|2522.68|2524.33|2524.33|2522.6|2522.6|0
1593009300000|2020-06-24 14:35:00|2522.6|2522.6|2520.27|2520.27|2523.58|2523.58|2520.21|2520.21|0
1593009600000|2020-06-24 14:40:00|2520.64|2520.64|2519.12|2519.12|2520.64|2520.64|2518.7|2518.7|0
1593009900000|2020-06-24 14:45:00|2519.4|2519.4|2520.23|2520.23|2520.45|2520.45|2519.26|2519.26|0
1593010200000|2020-06-24 14:50:00|2520.33|2520.33|2520.42|2520.42|2522.52|2522.52|2520.28|2520.28|0
1593010500000|2020-06-24 14:55:00|2520.19|2520.19|2518.66|2518.66|2520.19|2520.19|2518.66|2518.66|0
1593010800000|2020-06-24 15:00:00|2518.52|2518.52|2516.49|2516.49|2518.96|2518.96|2516.2|2516.2|0
1593011100000|2020-06-24 15:05:00|2516.41|2516.41|2513.36|2513.36|2517.22|2517.22|2513.36|2513.36|0
1593011400000|2020-06-24 15:10:00|2513.39|2513.39|2511.51|2511.51|2513.9|2513.9|2511.49|2511.49|0
1593011700000|2020-06-24 15:15:00|2511.56|2511.56|2511.55|2511.55|2512.36|2512.36|2510.32|2510.32|0
1593012000000|2020-06-24 15:20:00|2511.32|2511.32|2511.16|2511.16|2512.47|2512.47|2510.4|2510.4|0
1593012300000|2020-06-24 15:25:00|2511.08|2511.08|2507.69|2507.69|2511.19|2511.19|2507.26|2507.26|0
1593069300000|2020-06-25 07:15:00|2486.22|2486.22|2480.77|2480.77|2487.35|2487.35|2480.02|2480.02|0
1593069600000|2020-06-25 07:20:00|2481.04|2481.04|2471.5|2471.5|2481.08|2481.08|2471.5|2471.5|0
1593069900000|2020-06-25 07:25:00|2471.47|2471.47|2482.4|2482.4|2482.4|2482.4|2471.2|2471.2|0
1593070200000|2020-06-25 07:30:00|2482.86|2482.86|2480.03|2480.03|2485.35|2485.35|2479.83|2479.83|0
1593070500000|2020-06-25 07:35:00|2480.17|2480.17|2483.07|2483.07|2483.19|2483.19|2477.73|2477.73|0
1593070800000|2020-06-25 07:40:00|2483.16|2483.16|2488.92|2488.92|2489.91|2489.91|2483.16|2483.16|0
1593071100000|2020-06-25 07:45:00|2488.83|2488.83|2493.88|2493.88|2495.23|2495.23|2488.69|2488.69|0
1593071400000|2020-06-25 07:50:00|2493.5|2493.5|2492.61|2492.61|2493.5|2493.5|2490.99|2490.99|0
1593071700000|2020-06-25 07:55:00|2492.54|2492.54|2498.49|2498.49|2498.57|2498.57|2492.54|2492.54|0
1593072000000|2020-06-25 08:00:00|2498.44|2498.44|2498.59|2498.59|2499.5|2499.5|2497.03|2497.03|0
1593072300000|2020-06-25 08:05:00|2498.45|2498.45|2504.63|2504.63|2505.28|2505.28|2498.14|2498.14|0
1593072600000|2020-06-25 08:10:00|2504.91|2504.91|2508.67|2508.67|2509.01|2509.01|2504.91|2504.91|0
1593072900000|2020-06-25 08:15:00|2508.81|2508.81|2515.97|2515.97|2516.52|2516.52|2507.85|2507.85|0
1593073200000|2020-06-25 08:20:00|2515.83|2515.83|2524.2|2524.2|2525.09|2525.09|2515.83|2515.83|0
1593073500000|2020-06-25 08:25:00|2524.06|2524.06|2515.57|2515.57|2524.06|2524.06|2515.57|2515.57|0
1593073800000|2020-06-25 08:30:00|2515.79|2515.79|2510.76|2510.76|2516.28|2516.28|2510.74|2510.74|0
1593074100000|2020-06-25 08:35:00|2511.18|2511.18|2508.45|2508.45|2511.77|2511.77|2507.94|2507.94|0
1593074400000|2020-06-25 08:40:00|2508.36|2508.36|2513.73|2513.73|2514.5|2514.5|2506.87|2506.87|0
1593074700000|2020-06-25 08:45:00|2514.48|2514.48|2510.96|2510.96|2514.48|2514.48|2510.96|2510.96|0
1593075000000|2020-06-25 08:50:00|2511.01|2511.01|2512.42|2512.42|2512.42|2512.42|2510.91|2510.91|0
1593075300000|2020-06-25 08:55:00|2512.25|2512.25|2514.01|2514.01|2514.01|2514.01|2511.31|2511.31|0
1593075600000|2020-06-25 09:00:00|2513.89|2513.89|2516.55|2516.55|2516.55|2516.55|2511.93|2511.93|0
1593075900000|2020-06-25 09:05:00|2516.8|2516.8|2515.6|2515.6|2517.14|2517.14|2514.79|2514.79|0
1593076200000|2020-06-25 09:10:00|2515.74|2515.74|2516.93|2516.93|2517.38|2517.38|2515.45|2515.45|0
1593076500000|2020-06-25 09:15:00|2516.99|2516.99|2515.95|2515.95|2517.43|2517.43|2514.97|2514.97|0
1593076800000|2020-06-25 09:20:00|2516.25|2516.25|2516.07|2516.07|2516.74|2516.74|2514.34|2514.34|0
1593077100000|2020-06-25 09:25:00|2515.94|2515.94|2516.9|2516.9|2518.6|2518.6|2515.67|2515.67|0
1593077400000|2020-06-25 09:30:00|2516.96|2516.96|2520.32|2520.32|2521.5|2521.5|2516.58|2516.58|0
1593077700000|2020-06-25 09:35:00|2520.6|2520.6|2521.43|2521.43|2522.31|2522.31|2520.29|2520.29|0
1593078000000|2020-06-25 09:40:00|2521.39|2521.39|2511.16|2511.16|2521.39|2521.39|2511.04|2511.04|0
1593078300000|2020-06-25 09:45:00|2511.21|2511.21|2511.75|2511.75|2512.42|2512.42|2509.97|2509.97|0
1593078600000|2020-06-25 09:50:00|2511.86|2511.86|2508.5|2508.5|2511.86|2511.86|2507.22|2507.22|0
1593078900000|2020-06-25 09:55:00|2508.73|2508.73|2506.61|2506.61|2509.7|2509.7|2506.61|2506.61|0
1593079200000|2020-06-25 10:00:00|2506.71|2506.71|2505.94|2505.94|2507.92|2507.92|2505.94|2505.94|0
1593079500000|2020-06-25 10:05:00|2505.54|2505.54|2503.43|2503.43|2505.54|2505.54|2502.22|2502.22|0
1593079800000|2020-06-25 10:10:00|2503.21|2503.21|2502.92|2502.92|2503.81|2503.81|2501.8|2501.8|0
1593080100000|2020-06-25 10:15:00|2502.78|2502.78|2502.84|2502.84|2504.54|2504.54|2502.16|2502.16|0
1593080400000|2020-06-25 10:20:00|2502.79|2502.79|2504.58|2504.58|2504.66|2504.66|2502.71|2502.71|0
1593080700000|2020-06-25 10:25:00|2504.66|2504.66|2503.14|2503.14|2504.89|2504.89|2503.1|2503.1|0
1593081000000|2020-06-25 10:30:00|2503.03|2503.03|2503.75|2503.75|2504.38|2504.38|2501.8|2501.8|0
1593081300000|2020-06-25 10:35:00|2503.83|2503.83|2503.02|2503.02|2504.26|2504.26|2502.17|2502.17|0
1593081600000|2020-06-25 10:40:00|2502.96|2502.96|2503.15|2503.15|2503.15|2503.15|2502.16|2502.16|0
1593081900000|2020-06-25 10:45:00|2503.24|2503.24|2503.6|2503.6|2504.01|2504.01|2502.57|2502.57|0
1593082200000|2020-06-25 10:50:00|2503.54|2503.54|2504.89|2504.89|2504.95|2504.95|2503.48|2503.48|0
1593082500000|2020-06-25 10:55:00|2504.91|2504.91|2502.8|2502.8|2505.5|2505.5|2502.38|2502.38|0
1593082800000|2020-06-25 11:00:00|2502.77|2502.77|2498.87|2498.87|2502.89|2502.89|2498.43|2498.43|0
1593083100000|2020-06-25 11:05:00|2498.95|2498.95|2498.66|2498.66|2499.42|2499.42|2497.65|2497.65|0
1593083400000|2020-06-25 11:10:00|2498.77|2498.77|2498.46|2498.46|2499.47|2499.47|2498.21|2498.21|0
1593083700000|2020-06-25 11:15:00|2498.4|2498.4|2495.99|2495.99|2498.51|2498.51|2495.71|2495.71|0
1593084000000|2020-06-25 11:20:00|2496.45|2496.45|2497.48|2497.48|2498.16|2498.16|2496.45|2496.45|0
1593084300000|2020-06-25 11:25:00|2497.58|2497.58|2496.28|2496.28|2497.86|2497.86|2496.28|2496.28|0
1593084600000|2020-06-25 11:30:00|2496.42|2496.42|2497.24|2497.24|2497.68|2497.68|2496.32|2496.32|0
1593084900000|2020-06-25 11:35:00|2497.14|2497.14|2497.21|2497.21|2497.49|2497.49|2496.72|2496.72|0
1593085200000|2020-06-25 11:40:00|2497.54|2497.54|2495.25|2495.25|2497.64|2497.64|2494.38|2494.38|0
1593085500000|2020-06-25 11:45:00|2495.12|2495.12|2494.93|2494.93|2495.12|2495.12|2493.7|2493.7|0
1593085800000|2020-06-25 11:50:00|2494.99|2494.99|2496.15|2496.15|2496.15|2496.15|2494.2|2494.2|0
1593086100000|2020-06-25 11:55:00|2496.12|2496.12|2495.7|2495.7|2496.17|2496.17|2495.18|2495.18|0
1593086400000|2020-06-25 12:00:00|2495.98|2495.98|2497.58|2497.58|2497.64|2497.64|2495.98|2495.98|0
1593086700000|2020-06-25 12:05:00|2497.8|2497.8|2497.65|2497.65|2498.07|2498.07|2497.17|2497.17|0
1593087000000|2020-06-25 12:10:00|2497.51|2497.51|2499.21|2499.21|2499.23|2499.23|2497.13|2497.13|0
1593087300000|2020-06-25 12:15:00|2499.15|2499.15|2500.13|2500.13|2500.95|2500.95|2499.15|2499.15|0
1593087600000|2020-06-25 12:20:00|2500.08|2500.08|2500.16|2500.16|2500.31|2500.31|2499.68|2499.68|0
1593087900000|2020-06-25 12:25:00|2500.17|2500.17|2501.38|2501.38|2502.62|2502.62|2500.04|2500.04|0
1593088200000|2020-06-25 12:30:00|2501.1|2501.1|2499.75|2499.75|2501.1|2501.1|2498.6|2498.6|0
1593088500000|2020-06-25 12:35:00|2499.66|2499.66|2504.08|2504.08|2506.67|2506.67|2499.66|2499.66|0
1593088800000|2020-06-25 12:40:00|2504.13|2504.13|2506.05|2506.05|2506.15|2506.15|2504.13|2504.13|0
1593089100000|2020-06-25 12:45:00|2505.99|2505.99|2509.86|2509.86|2510.73|2510.73|2504.87|2504.87|0
1593089400000|2020-06-25 12:50:00|2509.76|2509.76|2508.83|2508.83|2509.85|2509.85|2508.77|2508.77|0
1593089700000|2020-06-25 12:55:00|2508.58|2508.58|2507.88|2507.88|2508.58|2508.58|2507.29|2507.29|0
1593090000000|2020-06-25 13:00:00|2508.26|2508.26|2509.06|2509.06|2509.46|2509.46|2508.06|2508.06|0
1593090300000|2020-06-25 13:05:00|2509.1|2509.1|2510.57|2510.57|2510.57|2510.57|2508.69|2508.69|0
1593090600000|2020-06-25 13:10:00|2510.68|2510.68|2515.55|2515.55|2515.64|2515.64|2510.48|2510.48|0
1593090900000|2020-06-25 13:15:00|2515.77|2515.77|2515.87|2515.87|2518.16|2518.16|2515.67|2515.67|0
1593091200000|2020-06-25 13:20:00|2515.71|2515.71|2512.88|2512.88|2515.71|2515.71|2512.59|2512.59|0
1593091500000|2020-06-25 13:25:00|2513.17|2513.17|2512.62|2512.62|2513.17|2513.17|2511.77|2511.77|0
1593091800000|2020-06-25 13:30:00|2512.48|2512.48|2510.37|2510.37|2513.19|2513.19|2510.26|2510.26|0
1593092100000|2020-06-25 13:35:00|2510.31|2510.31|2511.96|2511.96|2513.18|2513.18|2510.2|2510.2|0
1593092400000|2020-06-25 13:40:00|2511.8|2511.8|2506.87|2506.87|2511.8|2511.8|2506.08|2506.08|0
1593092700000|2020-06-25 13:45:00|2506.97|2506.97|2507.66|2507.66|2509.46|2509.46|2506.97|2506.97|0
1593093000000|2020-06-25 13:50:00|2507.62|2507.62|2510.29|2510.29|2511.33|2511.33|2506.78|2506.78|0
1593093300000|2020-06-25 13:55:00|2510.4|2510.4|2508.78|2508.78|2510.67|2510.67|2507.99|2507.99|0
1593093600000|2020-06-25 14:00:00|2508.64|2508.64|2509.13|2509.13|2510.82|2510.82|2507.58|2507.58|0
1593093900000|2020-06-25 14:05:00|2508.99|2508.99|2508.56|2508.56|2510.69|2510.69|2507.72|2507.72|0
1593094200000|2020-06-25 14:10:00|2508.84|2508.84|2513.67|2513.67|2513.83|2513.83|2508.84|2508.84|0
1593094500000|2020-06-25 14:15:00|2513.77|2513.77|2510.82|2510.82|2514.05|2514.05|2510.23|2510.23|0
1593094800000|2020-06-25 14:20:00|2510.9|2510.9|2513.41|2513.41|2514.38|2514.38|2510.9|2510.9|0
1593095100000|2020-06-25 14:25:00|2513.28|2513.28|2515.5|2515.5|2516.75|2516.75|2513.11|2513.11|0
1593095400000|2020-06-25 14:30:00|2515.35|2515.35|2514.41|2514.41|2515.78|2515.78|2513.65|2513.65|0
1593095700000|2020-06-25 14:35:00|2514.36|2514.36|2513.79|2513.79|2515.26|2515.26|2513.64|2513.64|0
1593096000000|2020-06-25 14:40:00|2513.69|2513.69|2511.22|2511.22|2514|2514|2511.22|2511.22|0
1593096300000|2020-06-25 14:45:00|2511.18|2511.18|2508.96|2508.96|2513.18|2513.18|2508.96|2508.96|0
1593096600000|2020-06-25 14:50:00|2508.86|2508.86|2507.1|2507.1|2508.97|2508.97|2506.91|2506.91|0
1593096900000|2020-06-25 14:55:00|2507.28|2507.28|2508.37|2508.37|2508.88|2508.88|2506.99|2506.99|0
1593097200000|2020-06-25 15:00:00|2508.25|2508.25|2508.67|2508.67|2509.58|2509.58|2507.29|2507.29|0
1593097500000|2020-06-25 15:05:00|2508.62|2508.62|2507.54|2507.54|2508.68|2508.68|2507.23|2507.23|0
1593097800000|2020-06-25 15:10:00|2507.47|2507.47|2507.43|2507.43|2508.19|2508.19|2505.49|2505.49|0
1593098100000|2020-06-25 15:15:00|2507.49|2507.49|2509.04|2509.04|2509.19|2509.19|2506.91|2506.91|0
1593098400000|2020-06-25 15:20:00|2509.15|2509.15|2507.9|2507.9|2510.14|2510.14|2507.53|2507.53|0
1593098700000|2020-06-25 15:25:00|2508.04|2508.04|2509.73|2509.73|2509.99|2509.99|2506.57|2506.57|0
1593155700000|2020-06-26 07:15:00|2512.87|2512.87|2512.89|2512.89|2516.12|2516.12|2509.73|2509.73|0
1593156000000|2020-06-26 07:20:00|2512.59|2512.59|2510.81|2510.81|2512.77|2512.77|2510.2|2510.2|0
1593156300000|2020-06-26 07:25:00|2510.38|2510.38|2513.71|2513.71|2514.34|2514.34|2510.38|2510.38|0
1593156600000|2020-06-26 07:30:00|2513.83|2513.83|2514.89|2514.89|2515.17|2515.17|2513.13|2513.13|0
1593156900000|2020-06-26 07:35:00|2514.75|2514.75|2515.22|2515.22|2516.59|2516.59|2514.75|2514.75|0
1593157200000|2020-06-26 07:40:00|2515.14|2515.14|2517.84|2517.84|2517.84|2517.84|2514.91|2514.91|0
1593157500000|2020-06-26 07:45:00|2518.14|2518.14|2517.73|2517.73|2518.24|2518.24|2516.68|2516.68|0
1593157800000|2020-06-26 07:50:00|2517.66|2517.66|2514.82|2514.82|2517.76|2517.76|2514.74|2514.74|0
1593158100000|2020-06-26 07:55:00|2515.23|2515.23|2512.82|2512.82|2516.39|2516.39|2512.82|2512.82|0
1593158400000|2020-06-26 08:00:00|2512.96|2512.96|2508.1|2508.1|2513.44|2513.44|2508.1|2508.1|0
1593158700000|2020-06-26 08:05:00|2508.19|2508.19|2506.58|2506.58|2508.99|2508.99|2505.13|2505.13|0
1593159000000|2020-06-26 08:10:00|2506.99|2506.99|2509.45|2509.45|2509.45|2509.45|2506.46|2506.46|0
1593159300000|2020-06-26 08:15:00|2509.37|2509.37|2511.39|2511.39|2513.06|2513.06|2508.36|2508.36|0
1593159600000|2020-06-26 08:20:00|2511.21|2511.21|2509.82|2509.82|2511.77|2511.77|2509.7|2509.7|0
1593159900000|2020-06-26 08:25:00|2509.79|2509.79|2508.35|2508.35|2509.79|2509.79|2507.15|2507.15|0
1593160200000|2020-06-26 08:30:00|2508.76|2508.76|2507.33|2507.33|2508.9|2508.9|2507.12|2507.12|0
1593160500000|2020-06-26 08:35:00|2507.3|2507.3|2509.7|2509.7|2510.3|2510.3|2506.5|2506.5|0
1593160800000|2020-06-26 08:40:00|2509.82|2509.82|2513.06|2513.06|2513.95|2513.95|2509.8|2509.8|0
1593161100000|2020-06-26 08:45:00|2513.5|2513.5|2515.07|2515.07|2516.63|2516.63|2513.5|2513.5|0
1593161400000|2020-06-26 08:50:00|2515.09|2515.09|2514.45|2514.45|2515.69|2515.69|2513.56|2513.56|0
1593161700000|2020-06-26 08:55:00|2514.41|2514.41|2514.37|2514.37|2517.02|2517.02|2513.96|2513.96|0
1593162000000|2020-06-26 09:00:00|2514.32|2514.32|2512.4|2512.4|2514.93|2514.93|2512.4|2512.4|0
1593162300000|2020-06-26 09:05:00|2512.48|2512.48|2512.34|2512.34|2513.24|2513.24|2511.39|2511.39|0
1593162600000|2020-06-26 09:10:00|2512.3|2512.3|2512.92|2512.92|2514.97|2514.97|2512.01|2512.01|0
1593162900000|2020-06-26 09:15:00|2512.85|2512.85|2513.07|2513.07|2513.34|2513.34|2512.13|2512.13|0
1593163200000|2020-06-26 09:20:00|2512.98|2512.98|2514.82|2514.82|2515.58|2515.58|2511.94|2511.94|0
1593163500000|2020-06-26 09:25:00|2514.76|2514.76|2517.11|2517.11|2517.37|2517.37|2514.57|2514.57|0
1593163800000|2020-06-26 09:30:00|2517.39|2517.39|2519.96|2519.96|2519.96|2519.96|2517.34|2517.34|0
1593164100000|2020-06-26 09:35:00|2519.81|2519.81|2519.5|2519.5|2520.83|2520.83|2519.5|2519.5|0
1593164400000|2020-06-26 09:40:00|2519.58|2519.58|2518.58|2518.58|2519.94|2519.94|2517.93|2517.93|0
1593164700000|2020-06-26 09:45:00|2518.44|2518.44|2518.28|2518.28|2519.55|2519.55|2518.28|2518.28|0
1593165000000|2020-06-26 09:50:00|2518.38|2518.38|2518.61|2518.61|2518.83|2518.83|2517.76|2517.76|0
1593165300000|2020-06-26 09:55:00|2518.52|2518.52|2517.5|2517.5|2518.53|2518.53|2516.87|2516.87|0
1593165600000|2020-06-26 10:00:00|2517.72|2517.72|2522.94|2522.94|2523.52|2523.52|2517.72|2517.72|0
1593165900000|2020-06-26 10:05:00|2523.11|2523.11|2522.33|2522.33|2523.36|2523.36|2522.3|2522.3|0
1593166200000|2020-06-26 10:10:00|2522.27|2522.27|2519.77|2519.77|2523.03|2523.03|2519.77|2519.77|0
1593166500000|2020-06-26 10:15:00|2519.72|2519.72|2518.95|2518.95|2519.73|2519.73|2518.81|2518.81|0
1593166800000|2020-06-26 10:20:00|2519.04|2519.04|2517.38|2517.38|2519.26|2519.26|2516.75|2516.75|0
1593167100000|2020-06-26 10:25:00|2517.27|2517.27|2518.1|2518.1|2519.53|2519.53|2517.22|2517.22|0
1593167400000|2020-06-26 10:30:00|2518.05|2518.05|2518.77|2518.77|2518.77|2518.77|2517.76|2517.76|0
1593167700000|2020-06-26 10:35:00|2518.9|2518.9|2520.49|2520.49|2520.63|2520.63|2518.9|2518.9|0
1593168000000|2020-06-26 10:40:00|2520.63|2520.63|2521.08|2521.08|2521.78|2521.78|2519.47|2519.47|0
1593168300000|2020-06-26 10:45:00|2521.16|2521.16|2521.46|2521.46|2521.66|2521.66|2520.85|2520.85|0
1593168600000|2020-06-26 10:50:00|2521.55|2521.55|2522.36|2522.36|2523.6|2523.6|2521.55|2521.55|0
1593168900000|2020-06-26 10:55:00|2522.45|2522.45|2524.88|2524.88|2525.29|2525.29|2522.45|2522.45|0
1593169200000|2020-06-26 11:00:00|2524.41|2524.41|2526.63|2526.63|2526.73|2526.73|2524.31|2524.31|0
1593169500000|2020-06-26 11:05:00|2526.46|2526.46|2527.86|2527.86|2529.58|2529.58|2526.27|2526.27|0
1593169800000|2020-06-26 11:10:00|2527.75|2527.75|2525.21|2525.21|2527.75|2527.75|2525.21|2525.21|0
1593170100000|2020-06-26 11:15:00|2525.48|2525.48|2523.89|2523.89|2525.48|2525.48|2523.19|2523.19|0
1593170400000|2020-06-26 11:20:00|2523.41|2523.41|2521.97|2521.97|2523.82|2523.82|2521.97|2521.97|0
1593170700000|2020-06-26 11:25:00|2521.89|2521.89|2520.02|2520.02|2522|2522|2519.88|2519.88|0
1593171000000|2020-06-26 11:30:00|2520.14|2520.14|2519|2519|2520.25|2520.25|2518.7|2518.7|0
1593171300000|2020-06-26 11:35:00|2518.83|2518.83|2520.68|2520.68|2520.68|2520.68|2518.83|2518.83|0
1593171600000|2020-06-26 11:40:00|2520.8|2520.8|2519.13|2519.13|2521.48|2521.48|2519.13|2519.13|0
1593171900000|2020-06-26 11:45:00|2519.16|2519.16|2518.45|2518.45|2519.65|2519.65|2517.95|2517.95|0
1593172200000|2020-06-26 11:50:00|2518.51|2518.51|2515.97|2515.97|2518.51|2518.51|2515.89|2515.89|0
1593172500000|2020-06-26 11:55:00|2515.9|2515.9|2513.87|2513.87|2515.9|2515.9|2513.44|2513.44|0
1593172800000|2020-06-26 12:00:00|2514.15|2514.15|2514.81|2514.81|2514.81|2514.81|2513.7|2513.7|0
1593173100000|2020-06-26 12:05:00|2514.67|2514.67|2513.29|2513.29|2514.81|2514.81|2513.29|2513.29|0
1593173400000|2020-06-26 12:10:00|2513.32|2513.32|2510.3|2510.3|2513.47|2513.47|2509.65|2509.65|0
1593173700000|2020-06-26 12:15:00|2510.45|2510.45|2511.92|2511.92|2512.1|2512.1|2510.45|2510.45|0
1593174000000|2020-06-26 12:20:00|2512.01|2512.01|2512.27|2512.27|2512.35|2512.35|2511.06|2511.06|0
1593174300000|2020-06-26 12:25:00|2512.35|2512.35|2514.22|2514.22|2514.22|2514.22|2512.35|2512.35|0
1593174600000|2020-06-26 12:30:00|2514.26|2514.26|2514.21|2514.21|2515.89|2515.89|2514.12|2514.12|0
1593174900000|2020-06-26 12:35:00|2514.11|2514.11|2511.56|2511.56|2514.11|2514.11|2511.56|2511.56|0
1593175200000|2020-06-26 12:40:00|2511.46|2511.46|2511.78|2511.78|2512.15|2512.15|2511.28|2511.28|0
1593175500000|2020-06-26 12:45:00|2511.72|2511.72|2512.95|2512.95|2512.95|2512.95|2511.67|2511.67|0
1593175800000|2020-06-26 12:50:00|2513.01|2513.01|2511.44|2511.44|2513.46|2513.46|2511.42|2511.42|0
1593176100000|2020-06-26 12:55:00|2511.32|2511.32|2510.21|2510.21|2511.32|2511.32|2509.31|2509.31|0
1593176400000|2020-06-26 13:00:00|2510.33|2510.33|2511.25|2511.25|2511.25|2511.25|2509.4|2509.4|0
1593176700000|2020-06-26 13:05:00|2511.28|2511.28|2510.82|2510.82|2511.42|2511.42|2510.39|2510.39|0
1593177000000|2020-06-26 13:10:00|2510.94|2510.94|2510.52|2510.52|2511.28|2511.28|2510.08|2510.08|0
1593177300000|2020-06-26 13:15:00|2510.6|2510.6|2509.97|2509.97|2510.6|2510.6|2509.7|2509.7|0
1593177600000|2020-06-26 13:20:00|2509.86|2509.86|2509.7|2509.7|2510.08|2510.08|2509.27|2509.27|0
1593177900000|2020-06-26 13:25:00|2509.62|2509.62|2508.1|2508.1|2509.62|2509.62|2507.99|2507.99|0
1593178200000|2020-06-26 13:30:00|2508.07|2508.07|2509.03|2509.03|2509.11|2509.11|2506.69|2506.69|0
1593178500000|2020-06-26 13:35:00|2509.06|2509.06|2509.6|2509.6|2509.9|2509.9|2507.98|2507.98|0
1593178800000|2020-06-26 13:40:00|2509.68|2509.68|2508.77|2508.77|2510.85|2510.85|2508.77|2508.77|0
1593179100000|2020-06-26 13:45:00|2508.65|2508.65|2509.16|2509.16|2509.56|2509.56|2508.48|2508.48|0
1593179400000|2020-06-26 13:50:00|2509.24|2509.24|2508.24|2508.24|2509.24|2509.24|2507.36|2507.36|0
1593179700000|2020-06-26 13:55:00|2508.13|2508.13|2507.29|2507.29|2508.15|2508.15|2505.24|2505.24|0
1593180000000|2020-06-26 14:00:00|2507.21|2507.21|2502.9|2502.9|2507.21|2507.21|2502.32|2502.32|0
1593180300000|2020-06-26 14:05:00|2502.8|2502.8|2503.69|2503.69|2503.95|2503.95|2502.13|2502.13|0
1593180600000|2020-06-26 14:10:00|2503.6|2503.6|2500.38|2500.38|2503.6|2503.6|2500.26|2500.26|0
1593180900000|2020-06-26 14:15:00|2500.66|2500.66|2502.18|2502.18|2502.19|2502.19|2500.08|2500.08|0
1593181200000|2020-06-26 14:20:00|2502.24|2502.24|2500.66|2500.66|2502.24|2502.24|2500.26|2500.26|0
1593181500000|2020-06-26 14:25:00|2501.11|2501.11|2502.22|2502.22|2502.22|2502.22|2500.36|2500.36|0
1593181800000|2020-06-26 14:30:00|2502.31|2502.31|2503.08|2503.08|2506.43|2506.43|2502.31|2502.31|0
1593182100000|2020-06-26 14:35:00|2502.97|2502.97|2500.72|2500.72|2502.97|2502.97|2500.71|2500.71|0
1593182400000|2020-06-26 14:40:00|2500.62|2500.62|2504.81|2504.81|2505.11|2505.11|2500.39|2500.39|0
1593182700000|2020-06-26 14:45:00|2504.76|2504.76|2505.04|2505.04|2505.9|2505.9|2504.64|2504.64|0
1593183000000|2020-06-26 14:50:00|2505.12|2505.12|2505.03|2505.03|2507.03|2507.03|2503.64|2503.64|0
1593183300000|2020-06-26 14:55:00|2505.2|2505.2|2506.94|2506.94|2507.7|2507.7|2505.17|2505.17|0
1593183600000|2020-06-26 15:00:00|2506.95|2506.95|2508.37|2508.37|2508.77|2508.77|2506.95|2506.95|0
1593183900000|2020-06-26 15:05:00|2508.32|2508.32|2507.78|2507.78|2508.46|2508.46|2506.81|2506.81|0
1593184200000|2020-06-26 15:10:00|2507.86|2507.86|2506.35|2506.35|2507.86|2507.86|2505.89|2505.89|0
1593184500000|2020-06-26 15:15:00|2506.28|2506.28|2509.37|2509.37|2509.49|2509.49|2505.57|2505.57|0
1593184800000|2020-06-26 15:20:00|2509.36|2509.36|2512.13|2512.13|2512.21|2512.21|2508.31|2508.31|0
1593185100000|2020-06-26 15:25:00|2512.08|2512.08|2514.23|2514.23|2514.39|2514.39|2511.29|2511.29|0
1593414900000|2020-06-29 07:15:00|2516.14|2516.14|2517.54|2517.54|2519.64|2519.64|2515.82|2515.82|0
1593415200000|2020-06-29 07:20:00|2516.83|2516.83|2519.98|2519.98|2521.88|2521.88|2516.63|2516.63|0
1593415500000|2020-06-29 07:25:00|2521.04|2521.04|2518.39|2518.39|2523.89|2523.89|2518.39|2518.39|0
1593415800000|2020-06-29 07:30:00|2518.25|2518.25|2511.39|2511.39|2518.58|2518.58|2511.39|2511.39|0
1593416100000|2020-06-29 07:35:00|2511.22|2511.22|2511.23|2511.23|2512.15|2512.15|2510.5|2510.5|0
1593416400000|2020-06-29 07:40:00|2511.12|2511.12|2507.62|2507.62|2512|2512|2507.62|2507.62|0
1593416700000|2020-06-29 07:45:00|2507.64|2507.64|2500.24|2500.24|2507.72|2507.72|2500.24|2500.24|0
1593417000000|2020-06-29 07:50:00|2500.16|2500.16|2502.02|2502.02|2502.02|2502.02|2498.93|2498.93|0
1593417300000|2020-06-29 07:55:00|2502.06|2502.06|2503.46|2503.46|2503.85|2503.85|2500.49|2500.49|0
1593417600000|2020-06-29 08:00:00|2503.55|2503.55|2497.46|2497.46|2503.59|2503.59|2497.46|2497.46|0
1593417900000|2020-06-29 08:05:00|2497.39|2497.39|2491.32|2491.32|2497.73|2497.73|2491.2|2491.2|0
1593418200000|2020-06-29 08:10:00|2491.15|2491.15|2484.42|2484.42|2491.49|2491.49|2484.12|2484.12|0
1593418500000|2020-06-29 08:15:00|2484.17|2484.17|2488.4|2488.4|2488.8|2488.8|2483.96|2483.96|0
1593418800000|2020-06-29 08:20:00|2488.31|2488.31|2491.94|2491.94|2492.73|2492.73|2488.02|2488.02|0
1593419100000|2020-06-29 08:25:00|2491.88|2491.88|2492.9|2492.9|2493.48|2493.48|2491.29|2491.29|0
1593419400000|2020-06-29 08:30:00|2492.79|2492.79|2493.32|2493.32|2494.21|2494.21|2492.55|2492.55|0
1593419700000|2020-06-29 08:35:00|2493.46|2493.46|2496.02|2496.02|2497.01|2497.01|2492.65|2492.65|0
1593420000000|2020-06-29 08:40:00|2495.88|2495.88|2500.1|2500.1|2500.19|2500.19|2495.69|2495.69|0
1593420300000|2020-06-29 08:45:00|2500.2|2500.2|2500.57|2500.57|2501.84|2501.84|2499.59|2499.59|0
1593420600000|2020-06-29 08:50:00|2500.81|2500.81|2500.7|2500.7|2501.36|2501.36|2499.53|2499.53|0
1593420900000|2020-06-29 08:55:00|2500.74|2500.74|2501.36|2501.36|2501.96|2501.96|2499.35|2499.35|0
1593421200000|2020-06-29 09:00:00|2501.5|2501.5|2499.59|2499.59|2501.73|2501.73|2499.43|2499.43|0
1593421500000|2020-06-29 09:05:00|2499.51|2499.51|2495.23|2495.23|2500.17|2500.17|2494.78|2494.78|0
1593421800000|2020-06-29 09:10:00|2495.08|2495.08|2496.47|2496.47|2497.03|2497.03|2494.25|2494.25|0
1593422100000|2020-06-29 09:15:00|2496.31|2496.31|2497.06|2497.06|2498.27|2498.27|2496.21|2496.21|0
1593422400000|2020-06-29 09:20:00|2497.02|2497.02|2496.57|2496.57|2497.67|2497.67|2495.82|2495.82|0
1593422700000|2020-06-29 09:25:00|2496.74|2496.74|2493.96|2493.96|2496.87|2496.87|2493.96|2493.96|0
1593423000000|2020-06-29 09:30:00|2494.12|2494.12|2494.43|2494.43|2494.57|2494.57|2490.77|2490.77|0
1593423300000|2020-06-29 09:35:00|2494.31|2494.31|2496.24|2496.24|2496.33|2496.33|2493.53|2493.53|0
1593423600000|2020-06-29 09:40:00|2496.38|2496.38|2496.1|2496.1|2498.81|2498.81|2496.1|2496.1|0
1593423900000|2020-06-29 09:45:00|2496.2|2496.2|2494.29|2494.29|2496.21|2496.21|2494.29|2494.29|0
1593424200000|2020-06-29 09:50:00|2494.33|2494.33|2494|2494|2494.66|2494.66|2493.82|2493.82|0
1593424500000|2020-06-29 09:55:00|2494.2|2494.2|2495.77|2495.77|2496.13|2496.13|2493.65|2493.65|0
1593424800000|2020-06-29 10:00:00|2495.72|2495.72|2492.14|2492.14|2496.84|2496.84|2491.78|2491.78|0
1593425100000|2020-06-29 10:05:00|2492.28|2492.28|2496.31|2496.31|2496.38|2496.38|2492.28|2492.28|0
1593425400000|2020-06-29 10:10:00|2496.39|2496.39|2495.22|2495.22|2496.77|2496.77|2495.17|2495.17|0
1593425700000|2020-06-29 10:15:00|2495.28|2495.28|2494.84|2494.84|2495.48|2495.48|2494.11|2494.11|0
1593426000000|2020-06-29 10:20:00|2494.94|2494.94|2497.42|2497.42|2497.42|2497.42|2494.94|2494.94|0
1593426300000|2020-06-29 10:25:00|2497.44|2497.44|2499.65|2499.65|2499.65|2499.65|2497.34|2497.34|0
1593426600000|2020-06-29 10:30:00|2499.35|2499.35|2499.94|2499.94|2500.82|2500.82|2498.47|2498.47|0
1593426900000|2020-06-29 10:35:00|2499.82|2499.82|2496.82|2496.82|2499.82|2499.82|2496.29|2496.29|0
1593427200000|2020-06-29 10:40:00|2496.9|2496.9|2497.48|2497.48|2497.82|2497.82|2496.73|2496.73|0
1593427500000|2020-06-29 10:45:00|2497.47|2497.47|2500.77|2500.77|2500.84|2500.84|2497.47|2497.47|0
1593427800000|2020-06-29 10:50:00|2500.67|2500.67|2500.25|2500.25|2501.62|2501.62|2500.21|2500.21|0
1593428100000|2020-06-29 10:55:00|2500.39|2500.39|2504.11|2504.11|2504.28|2504.28|2500.39|2500.39|0
1593428400000|2020-06-29 11:00:00|2504.61|2504.61|2502.85|2502.85|2505.68|2505.68|2502.73|2502.73|0
1593428700000|2020-06-29 11:05:00|2502.79|2502.79|2502.75|2502.75|2503.4|2503.4|2501.7|2501.7|0
1593429000000|2020-06-29 11:10:00|2502.66|2502.66|2503.87|2503.87|2503.95|2503.95|2502.58|2502.58|0
1593429300000|2020-06-29 11:15:00|2504.01|2504.01|2500.52|2500.52|2504.18|2504.18|2500.48|2500.48|0
1593429600000|2020-06-29 11:20:00|2500.61|2500.61|2500.58|2500.58|2501.91|2501.91|2500.04|2500.04|0
1593429900000|2020-06-29 11:25:00|2500.52|2500.52|2502.87|2502.87|2502.94|2502.94|2500.29|2500.29|0
1593430200000|2020-06-29 11:30:00|2503.01|2503.01|2501.7|2501.7|2503.51|2503.51|2501.56|2501.56|0
1593430500000|2020-06-29 11:35:00|2501.75|2501.75|2503.19|2503.19|2503.66|2503.66|2501.75|2501.75|0
1593430800000|2020-06-29 11:40:00|2503.27|2503.27|2503.8|2503.8|2504.33|2504.33|2503|2503|0
1593431100000|2020-06-29 11:45:00|2503.83|2503.83|2502.19|2502.19|2503.83|2503.83|2502.19|2502.19|0
1593431400000|2020-06-29 11:50:00|2502.05|2502.05|2505.72|2505.72|2506.06|2506.06|2501.84|2501.84|0
1593431700000|2020-06-29 11:55:00|2505.8|2505.8|2503.24|2503.24|2505.89|2505.89|2503.01|2503.01|0
1593432000000|2020-06-29 12:00:00|2503.41|2503.41|2503.73|2503.73|2504.32|2504.32|2503.02|2503.02|0
1593432300000|2020-06-29 12:05:00|2503.81|2503.81|2506.84|2506.84|2506.84|2506.84|2503.81|2503.81|0
1593432600000|2020-06-29 12:10:00|2506.99|2506.99|2507.87|2507.87|2508.09|2508.09|2506.88|2506.88|0
1593432900000|2020-06-29 12:15:00|2507.81|2507.81|2508.87|2508.87|2508.87|2508.87|2507.76|2507.76|0
1593433200000|2020-06-29 12:20:00|2508.77|2508.77|2507.54|2507.54|2508.77|2508.77|2507.14|2507.14|0
1593433500000|2020-06-29 12:25:00|2507.44|2507.44|2507.61|2507.61|2508.14|2508.14|2506.25|2506.25|0
1593433800000|2020-06-29 12:30:00|2507.52|2507.52|2506.28|2506.28|2507.78|2507.78|2505.6|2505.6|0
1593434100000|2020-06-29 12:35:00|2506.26|2506.26|2502.66|2502.66|2506.76|2506.76|2502.47|2502.47|0
1593434400000|2020-06-29 12:40:00|2502.56|2502.56|2501.65|2501.65|2502.57|2502.57|2500.87|2500.87|0
1593434700000|2020-06-29 12:45:00|2501.7|2501.7|2503.3|2503.3|2504.51|2504.51|2501.59|2501.59|0
1593435000000|2020-06-29 12:50:00|2503.16|2503.16|2500.36|2500.36|2504.14|2504.14|2500.36|2500.36|0
1593435300000|2020-06-29 12:55:00|2500.44|2500.44|2501.87|2501.87|2501.87|2501.87|2499.31|2499.31|0
1593435600000|2020-06-29 13:00:00|2501.97|2501.97|2502.12|2502.12|2504.1|2504.1|2501.14|2501.14|0
1593435900000|2020-06-29 13:05:00|2502.24|2502.24|2500.65|2500.65|2503.03|2503.03|2500.59|2500.59|0
1593436200000|2020-06-29 13:10:00|2500.55|2500.55|2498.92|2498.92|2500.65|2500.65|2498.09|2498.09|0
1593436500000|2020-06-29 13:15:00|2498.87|2498.87|2499.45|2499.45|2499.92|2499.92|2498.78|2498.78|0
1593436800000|2020-06-29 13:20:00|2499.39|2499.39|2500.19|2500.19|2500.19|2500.19|2498.75|2498.75|0
1593437100000|2020-06-29 13:25:00|2500.22|2500.22|2501.09|2501.09|2501.68|2501.68|2500.11|2500.11|0
1593437400000|2020-06-29 13:30:00|2500.93|2500.93|2497.51|2497.51|2501.68|2501.68|2497.19|2497.19|0
1593437700000|2020-06-29 13:35:00|2497.45|2497.45|2493.49|2493.49|2497.89|2497.89|2493.26|2493.26|0
1593438000000|2020-06-29 13:40:00|2493.42|2493.42|2494.49|2494.49|2495.37|2495.37|2491.45|2491.45|0
1593438300000|2020-06-29 13:45:00|2494.21|2494.21|2494.25|2494.25|2494.48|2494.48|2491.28|2491.28|0
1593438600000|2020-06-29 13:50:00|2494.42|2494.42|2498.19|2498.19|2498.19|2498.19|2493.61|2493.61|0
1593438900000|2020-06-29 13:55:00|2498.44|2498.44|2498.94|2498.94|2499.14|2499.14|2497.58|2497.58|0
1593439200000|2020-06-29 14:00:00|2498.9|2498.9|2503.18|2503.18|2503.24|2503.24|2498.9|2498.9|0
1593439500000|2020-06-29 14:05:00|2503.27|2503.27|2503.92|2503.92|2504.8|2504.8|2503.27|2503.27|0
1593439800000|2020-06-29 14:10:00|2503.96|2503.96|2505.95|2505.95|2507.25|2507.25|2502.92|2502.92|0
1593440100000|2020-06-29 14:15:00|2505.91|2505.91|2506.31|2506.31|2508.5|2508.5|2505.7|2505.7|0
1593440400000|2020-06-29 14:20:00|2506.45|2506.45|2505.18|2505.18|2507.07|2507.07|2504|2504|0
1593440700000|2020-06-29 14:25:00|2505.31|2505.31|2506.04|2506.04|2506.61|2506.61|2505.31|2505.31|0
1593441000000|2020-06-29 14:30:00|2506.18|2506.18|2511.7|2511.7|2512.33|2512.33|2506.18|2506.18|0
1593441300000|2020-06-29 14:35:00|2511.62|2511.62|2514.48|2514.48|2514.68|2514.68|2511.1|2511.1|0
1593441600000|2020-06-29 14:40:00|2514.52|2514.52|2516.56|2516.56|2517.47|2517.47|2514.48|2514.48|0
1593441900000|2020-06-29 14:45:00|2516.57|2516.57|2517.17|2517.17|2517.57|2517.57|2515.74|2515.74|0
1593442200000|2020-06-29 14:50:00|2517.49|2517.49|2515.32|2515.32|2518.34|2518.34|2515.32|2515.32|0
1593442500000|2020-06-29 14:55:00|2515.26|2515.26|2514.92|2514.92|2516.12|2516.12|2514.82|2514.82|0
1593442800000|2020-06-29 15:00:00|2515.09|2515.09|2514.51|2514.51|2515.76|2515.76|2514.51|2514.51|0
1593443100000|2020-06-29 15:05:00|2514.43|2514.43|2516.9|2516.9|2517|2517|2514.43|2514.43|0
1593443400000|2020-06-29 15:10:00|2516.99|2516.99|2519.54|2519.54|2520.57|2520.57|2516.9|2516.9|0
1593443700000|2020-06-29 15:15:00|2519.46|2519.46|2520.46|2520.46|2521.43|2521.43|2519.12|2519.12|0
1593444000000|2020-06-29 15:20:00|2520.32|2520.32|2519.6|2519.6|2520.32|2520.32|2518|2518|0
1593444300000|2020-06-29 15:25:00|2519.5|2519.5|2522.27|2522.27|2522.45|2522.45|2519.39|2519.39|0
1593501300000|2020-06-30 07:15:00|2503.99|2503.99|2513.19|2513.19|2513.19|2513.19|2503.29|2503.29|0
1593501600000|2020-06-30 07:20:00|2513.33|2513.33|2514.41|2514.41|2514.89|2514.89|2509.7|2509.7|0
1593501900000|2020-06-30 07:25:00|2514.22|2514.22|2516.67|2516.67|2517.54|2517.54|2513.66|2513.66|0
1593502200000|2020-06-30 07:30:00|2516.94|2516.94|2515.77|2515.77|2518.12|2518.12|2513.33|2513.33|0
1593502500000|2020-06-30 07:35:00|2515.52|2515.52|2522.24|2522.24|2522.24|2522.24|2514.58|2514.58|0
1593502800000|2020-06-30 07:40:00|2522.1|2522.1|2523.09|2523.09|2525.04|2525.04|2521.56|2521.56|0
1593503100000|2020-06-30 07:45:00|2522.68|2522.68|2522.73|2522.73|2523.25|2523.25|2519.61|2519.61|0
1593503400000|2020-06-30 07:50:00|2522.82|2522.82|2524.01|2524.01|2524.05|2524.05|2521.63|2521.63|0
1593503700000|2020-06-30 07:55:00|2524.68|2524.68|2525.92|2525.92|2528.65|2528.65|2524.68|2524.68|0
1593504000000|2020-06-30 08:00:00|2525.83|2525.83|2526.38|2526.38|2527.3|2527.3|2525.56|2525.56|0
1593504300000|2020-06-30 08:05:00|2526.28|2526.28|2528.68|2528.68|2528.68|2528.68|2523.49|2523.49|0
1593504600000|2020-06-30 08:10:00|2528.62|2528.62|2529.35|2529.35|2529.35|2529.35|2527.63|2527.63|0
1593504900000|2020-06-30 08:15:00|2529.02|2529.02|2525.94|2525.94|2529.12|2529.12|2525.83|2525.83|0
1593505200000|2020-06-30 08:20:00|2525.9|2525.9|2521.74|2521.74|2525.9|2525.9|2520.45|2520.45|0
1593505500000|2020-06-30 08:25:00|2521.94|2521.94|2525.66|2525.66|2526.26|2526.26|2521.94|2521.94|0
1593505800000|2020-06-30 08:30:00|2525.44|2525.44|2522.47|2522.47|2525.88|2525.88|2522.47|2522.47|0
1593506100000|2020-06-30 08:35:00|2522.29|2522.29|2520.86|2520.86|2522.99|2522.99|2520.86|2520.86|0
1593506400000|2020-06-30 08:40:00|2520.78|2520.78|2518.74|2518.74|2520.78|2520.78|2518.42|2518.42|0
1593506700000|2020-06-30 08:45:00|2518.84|2518.84|2518.11|2518.11|2518.84|2518.84|2516.66|2516.66|0
1593507000000|2020-06-30 08:50:00|2518.02|2518.02|2517.05|2517.05|2518.02|2518.02|2515.79|2515.79|0
1593507300000|2020-06-30 08:55:00|2517.14|2517.14|2517.86|2517.86|2518.31|2518.31|2517.14|2517.14|0
1593507600000|2020-06-30 09:00:00|2517.99|2517.99|2516.23|2516.23|2518.96|2518.96|2516.19|2516.19|0
1593507900000|2020-06-30 09:05:00|2516.12|2516.12|2517.27|2517.27|2518.03|2518.03|2516.01|2516.01|0
1593508200000|2020-06-30 09:10:00|2517.37|2517.37|2518.45|2518.45|2518.63|2518.63|2517.11|2517.11|0
1593508500000|2020-06-30 09:15:00|2518.54|2518.54|2522.18|2522.18|2522.86|2522.86|2518.54|2518.54|0
1593508800000|2020-06-30 09:20:00|2522.27|2522.27|2525.13|2525.13|2525.13|2525.13|2521.1|2521.1|0
1593509100000|2020-06-30 09:25:00|2525.2|2525.2|2525.71|2525.71|2526.67|2526.67|2524.7|2524.7|0
1593509400000|2020-06-30 09:30:00|2525.77|2525.77|2527.3|2527.3|2527.57|2527.57|2525.77|2525.77|0
1593509700000|2020-06-30 09:35:00|2527.16|2527.16|2528.48|2528.48|2529.06|2529.06|2527.16|2527.16|0
1593510000000|2020-06-30 09:40:00|2528.7|2528.7|2527.33|2527.33|2529.05|2529.05|2527.3|2527.3|0
1593510300000|2020-06-30 09:45:00|2527.38|2527.38|2528.09|2528.09|2528.73|2528.73|2527|2527|0
1593510600000|2020-06-30 09:50:00|2528.04|2528.04|2529.05|2529.05|2529.05|2529.05|2528.04|2528.04|0
1593510900000|2020-06-30 09:55:00|2529.38|2529.38|2530.88|2530.88|2532.5|2532.5|2529.38|2529.38|0
1593511200000|2020-06-30 10:00:00|2530.97|2530.97|2531.24|2531.24|2531.87|2531.87|2530.61|2530.61|0
1593511500000|2020-06-30 10:05:00|2531.15|2531.15|2529.99|2529.99|2531.25|2531.25|2529.99|2529.99|0
1593511800000|2020-06-30 10:10:00|2530.08|2530.08|2530.08|2530.08|2530.5|2530.5|2529.43|2529.43|0
1593512100000|2020-06-30 10:15:00|2530.14|2530.14|2531.47|2531.47|2531.47|2531.47|2529.51|2529.51|0
1593512400000|2020-06-30 10:20:00|2531.42|2531.42|2529.59|2529.59|2531.42|2531.42|2529.31|2529.31|0
1593512700000|2020-06-30 10:25:00|2529.72|2529.72|2532.83|2532.83|2532.94|2532.94|2529.59|2529.59|0
1593513000000|2020-06-30 10:30:00|2532.98|2532.98|2532.39|2532.39|2532.98|2532.98|2531.17|2531.17|0
1593513300000|2020-06-30 10:35:00|2532.5|2532.5|2532|2532|2532.76|2532.76|2531.56|2531.56|0
1593513600000|2020-06-30 10:40:00|2532.15|2532.15|2534.96|2534.96|2534.96|2534.96|2532.15|2532.15|0
1593513900000|2020-06-30 10:45:00|2535.12|2535.12|2534.88|2534.88|2535.98|2535.98|2534.67|2534.67|0
1593514200000|2020-06-30 10:50:00|2535.06|2535.06|2536.33|2536.33|2536.33|2536.33|2535.06|2535.06|0
1593514500000|2020-06-30 10:55:00|2536.45|2536.45|2534.91|2534.91|2536.56|2536.56|2534.91|2534.91|0
1593514800000|2020-06-30 11:00:00|2534.96|2534.96|2534.24|2534.24|2535.95|2535.95|2532.77|2532.77|0
1593515100000|2020-06-30 11:05:00|2534.54|2534.54|2534.16|2534.16|2534.78|2534.78|2533.79|2533.79|0
1593515400000|2020-06-30 11:10:00|2533.84|2533.84|2533.71|2533.71|2533.84|2533.84|2532.3|2532.3|0
1593515700000|2020-06-30 11:15:00|2533.54|2533.54|2533.67|2533.67|2533.73|2533.73|2532.88|2532.88|0
1593516000000|2020-06-30 11:20:00|2533.55|2533.55|2531.83|2531.83|2533.67|2533.67|2531.83|2531.83|0
1593516300000|2020-06-30 11:25:00|2531.73|2531.73|2531.2|2531.2|2531.98|2531.98|2531.1|2531.1|0
1593516600000|2020-06-30 11:30:00|2531.04|2531.04|2532.09|2532.09|2532.28|2532.28|2530.18|2530.18|0
1593516900000|2020-06-30 11:35:00|2532.18|2532.18|2535.39|2535.39|2536.39|2536.39|2532.18|2532.18|0
1593517200000|2020-06-30 11:40:00|2535.35|2535.35|2534.78|2534.78|2535.56|2535.56|2534.32|2534.32|0
1593517500000|2020-06-30 11:45:00|2534.67|2534.67|2532.23|2532.23|2534.7|2534.7|2532.23|2532.23|0
1593517800000|2020-06-30 11:50:00|2532.16|2532.16|2530.85|2530.85|2532.16|2532.16|2530.31|2530.31|0
1593518100000|2020-06-30 11:55:00|2531.14|2531.14|2529.7|2529.7|2531.31|2531.31|2529.12|2529.12|0
1593518400000|2020-06-30 12:00:00|2529.52|2529.52|2527.55|2527.55|2529.52|2529.52|2526.96|2526.96|0
1593518700000|2020-06-30 12:05:00|2527.58|2527.58|2530.91|2530.91|2530.96|2530.96|2527.55|2527.55|0
1593519000000|2020-06-30 12:10:00|2530.74|2530.74|2528.61|2528.61|2531.04|2531.04|2528.61|2528.61|0
1593519300000|2020-06-30 12:15:00|2528.44|2528.44|2527.68|2527.68|2528.58|2528.58|2527.54|2527.54|0
1593519600000|2020-06-30 12:20:00|2527.62|2527.62|2528.14|2528.14|2528.26|2528.26|2526.92|2526.92|0
1593519900000|2020-06-30 12:25:00|2528.11|2528.11|2525.2|2525.2|2528.22|2528.22|2525.2|2525.2|0
1593520200000|2020-06-30 12:30:00|2525.04|2525.04|2524.74|2524.74|2525.17|2525.17|2524.21|2524.21|0
1593520500000|2020-06-30 12:35:00|2524.64|2524.64|2526.3|2526.3|2526.42|2526.42|2524.19|2524.19|0
1593520800000|2020-06-30 12:40:00|2526.26|2526.26|2526.82|2526.82|2527.56|2527.56|2525.96|2525.96|0
1593521100000|2020-06-30 12:45:00|2526.74|2526.74|2526.96|2526.96|2527.41|2527.41|2526.51|2526.51|0
1593521400000|2020-06-30 12:50:00|2526.57|2526.57|2523.51|2523.51|2526.74|2526.74|2523.5|2523.5|0
1593521700000|2020-06-30 12:55:00|2523.39|2523.39|2523.07|2523.07|2523.67|2523.67|2522.37|2522.37|0
1593522000000|2020-06-30 13:00:00|2522.97|2522.97|2520.73|2520.73|2523.28|2523.28|2520.73|2520.73|0
1593522300000|2020-06-30 13:05:00|2520.66|2520.66|2520.35|2520.35|2520.99|2520.99|2520.04|2520.04|0
1593522600000|2020-06-30 13:10:00|2520.41|2520.41|2519.28|2519.28|2520.46|2520.46|2519.28|2519.28|0
1593522900000|2020-06-30 13:15:00|2519.25|2519.25|2515.06|2515.06|2519.44|2519.44|2515|2515|0
1593523200000|2020-06-30 13:20:00|2514.78|2514.78|2516.62|2516.62|2516.67|2516.67|2513.83|2513.83|0
1593523500000|2020-06-30 13:25:00|2516.76|2516.76|2515.76|2515.76|2517.11|2517.11|2515.76|2515.76|0
1593523800000|2020-06-30 13:30:00|2515.65|2515.65|2511.64|2511.64|2515.65|2515.65|2511.58|2511.58|0
1593524100000|2020-06-30 13:35:00|2511.88|2511.88|2512.61|2512.61|2514.11|2514.11|2511.88|2511.88|0
1593524400000|2020-06-30 13:40:00|2512.56|2512.56|2510.05|2510.05|2512.56|2512.56|2509.75|2509.75|0
1593524700000|2020-06-30 13:45:00|2509.95|2509.95|2509.58|2509.58|2511.77|2511.77|2509.13|2509.13|0
1593525000000|2020-06-30 13:50:00|2509.47|2509.47|2506.64|2506.64|2509.47|2509.47|2506.35|2506.35|0
1593525300000|2020-06-30 13:55:00|2506.62|2506.62|2504.7|2504.7|2507.32|2507.32|2504.7|2504.7|0
1593525600000|2020-06-30 14:00:00|2504.89|2504.89|2507.95|2507.95|2510.2|2510.2|2504.82|2504.82|0
1593525900000|2020-06-30 14:05:00|2507.81|2507.81|2509.57|2509.57|2509.81|2509.81|2507.81|2507.81|0
1593526200000|2020-06-30 14:10:00|2509.16|2509.16|2506.51|2506.51|2509.16|2509.16|2506.25|2506.25|0
1593526500000|2020-06-30 14:15:00|2506.64|2506.64|2506.14|2506.14|2506.91|2506.91|2505.53|2505.53|0
1593526800000|2020-06-30 14:20:00|2505.86|2505.86|2509.18|2509.18|2509.3|2509.3|2505.86|2505.86|0
1593527100000|2020-06-30 14:25:00|2509.12|2509.12|2505.72|2505.72|2509.62|2509.62|2505.55|2505.55|0
1593527400000|2020-06-30 14:30:00|2505.78|2505.78|2504.88|2504.88|2506.36|2506.36|2504.88|2504.88|0
1593527700000|2020-06-30 14:35:00|2504.89|2504.89|2503.73|2503.73|2505.96|2505.96|2503.73|2503.73|0
1593528000000|2020-06-30 14:40:00|2503.6|2503.6|2503.99|2503.99|2504.67|2504.67|2503.42|2503.42|0
1593528300000|2020-06-30 14:45:00|2503.93|2503.93|2504.82|2504.82|2505.24|2505.24|2503.31|2503.31|0
1593528600000|2020-06-30 14:50:00|2504.68|2504.68|2507.17|2507.17|2507.28|2507.28|2504.47|2504.47|0
1593528900000|2020-06-30 14:55:00|2507.07|2507.07|2507.12|2507.12|2507.71|2507.71|2506.86|2506.86|0
1593529200000|2020-06-30 15:00:00|2507.18|2507.18|2510.66|2510.66|2510.66|2510.66|2506.77|2506.77|0
1593529500000|2020-06-30 15:05:00|2510.75|2510.75|2515|2515|2515.13|2515.13|2510.66|2510.66|0
1593529800000|2020-06-30 15:10:00|2515.06|2515.06|2510.3|2510.3|2515.46|2515.46|2509.77|2509.77|0
1593530100000|2020-06-30 15:15:00|2510.24|2510.24|2509.84|2509.84|2510.72|2510.72|2509.33|2509.33|0
1593530400000|2020-06-30 15:20:00|2509.88|2509.88|2511.54|2511.54|2511.63|2511.63|2509.38|2509.38|0
1593530700000|2020-06-30 15:25:00|2511.48|2511.48|2512.82|2512.82|2514.29|2514.29|2511.3|2511.3|0
1593587700000|2020-07-01 07:15:00|2515.23|2515.23|2517.76|2517.76|2519.04|2519.04|2514.75|2514.75|0
1593588000000|2020-07-01 07:20:00|2517.9|2517.9|2526.72|2526.72|2526.72|2526.72|2517.76|2517.76|0
1593588300000|2020-07-01 07:25:00|2526.66|2526.66|2520.55|2520.55|2527.27|2527.27|2520.55|2520.55|0
1593588600000|2020-07-01 07:30:00|2520.35|2520.35|2515.52|2515.52|2520.35|2520.35|2513.2|2513.2|0
1593588900000|2020-07-01 07:35:00|2515.46|2515.46|2516.96|2516.96|2517.38|2517.38|2513.58|2513.58|0
1593589200000|2020-07-01 07:40:00|2516.83|2516.83|2521.26|2521.26|2521.51|2521.51|2516.48|2516.48|0
1593589500000|2020-07-01 07:45:00|2521.17|2521.17|2520.99|2520.99|2521.55|2521.55|2520.7|2520.7|0
1593589800000|2020-07-01 07:50:00|2520.81|2520.81|2520.33|2520.33|2521.18|2521.18|2519.68|2519.68|0
1593590100000|2020-07-01 07:55:00|2520.49|2520.49|2519.29|2519.29|2520.73|2520.73|2518.73|2518.73|0
1593590400000|2020-07-01 08:00:00|2519.4|2519.4|2519.3|2519.3|2519.97|2519.97|2518.98|2518.98|0
1593590700000|2020-07-01 08:05:00|2519.34|2519.34|2521.34|2521.34|2521.34|2521.34|2519.34|2519.34|0
1593591000000|2020-07-01 08:10:00|2521.18|2521.18|2519.32|2519.32|2521.27|2521.27|2519.32|2519.32|0
1593591300000|2020-07-01 08:15:00|2519.19|2519.19|2518.49|2518.49|2519.59|2519.59|2516.51|2516.51|0
1593591600000|2020-07-01 08:20:00|2518.57|2518.57|2514.62|2514.62|2518.58|2518.58|2514.61|2514.61|0
1593591900000|2020-07-01 08:25:00|2514.67|2514.67|2515.79|2515.79|2515.79|2515.79|2514.64|2514.64|0
1593592200000|2020-07-01 08:30:00|2515.69|2515.69|2516.49|2516.49|2517.08|2517.08|2515.69|2515.69|0
1593592500000|2020-07-01 08:35:00|2516.36|2516.36|2516.49|2516.49|2516.76|2516.76|2515.29|2515.29|0
1593592800000|2020-07-01 08:40:00|2516.52|2516.52|2517.39|2517.39|2517.81|2517.81|2516.52|2516.52|0
1593593100000|2020-07-01 08:45:00|2517.51|2517.51|2518.96|2518.96|2518.96|2518.96|2517.02|2517.02|0
1593593400000|2020-07-01 08:50:00|2518.93|2518.93|2519.19|2519.19|2519.95|2519.95|2518.93|2518.93|0
1593593700000|2020-07-01 08:55:00|2519.28|2519.28|2520.85|2520.85|2521.85|2521.85|2519.28|2519.28|0
1593594000000|2020-07-01 09:00:00|2521.09|2521.09|2522.14|2522.14|2523.45|2523.45|2520.24|2520.24|0
1593594300000|2020-07-01 09:05:00|2521.84|2521.84|2522.26|2522.26|2522.36|2522.36|2520.86|2520.86|0
1593594600000|2020-07-01 09:10:00|2522.16|2522.16|2521.79|2521.79|2522.17|2522.17|2520.9|2520.9|0
1593594900000|2020-07-01 09:15:00|2521.76|2521.76|2519.65|2519.65|2521.82|2521.82|2519.65|2519.65|0
1593595200000|2020-07-01 09:20:00|2519.74|2519.74|2519.94|2519.94|2520.44|2520.44|2519.74|2519.74|0
1593595500000|2020-07-01 09:25:00|2519.83|2519.83|2519.66|2519.66|2519.84|2519.84|2518.5|2518.5|0
1593595800000|2020-07-01 09:30:00|2519.79|2519.79|2520.08|2520.08|2525.78|2525.78|2519.79|2519.79|0
1593596100000|2020-07-01 09:35:00|2520.11|2520.11|2519.72|2519.72|2520.51|2520.51|2519.19|2519.19|0
1593596400000|2020-07-01 09:40:00|2519.56|2519.56|2513.25|2513.25|2519.56|2519.56|2513.2|2513.2|0
1593596700000|2020-07-01 09:45:00|2513.16|2513.16|2509.25|2509.25|2513.16|2513.16|2506.56|2506.56|0
1593597000000|2020-07-01 09:50:00|2509.06|2509.06|2508.6|2508.6|2509.12|2509.12|2507.37|2507.37|0
1593597300000|2020-07-01 09:55:00|2508.51|2508.51|2504.4|2504.4|2508.55|2508.55|2504.09|2504.09|0
1593597600000|2020-07-01 10:00:00|2504.26|2504.26|2504.89|2504.89|2505.76|2505.76|2501.95|2501.95|0
1593597900000|2020-07-01 10:05:00|2505.3|2505.3|2506.69|2506.69|2506.69|2506.69|2502.75|2502.75|0
1593598200000|2020-07-01 10:10:00|2506.78|2506.78|2504.8|2504.8|2507.82|2507.82|2504.64|2504.64|0
1593598500000|2020-07-01 10:15:00|2504.86|2504.86|2501.03|2501.03|2505.36|2505.36|2500.63|2500.63|0
1593598800000|2020-07-01 10:20:00|2500.95|2500.95|2498.88|2498.88|2501.2|2501.2|2498.16|2498.16|0
1593599100000|2020-07-01 10:25:00|2498.95|2498.95|2500.04|2500.04|2501.24|2501.24|2498.95|2498.95|0
1593599400000|2020-07-01 10:30:00|2500.08|2500.08|2502.28|2502.28|2502.52|2502.52|2500.04|2500.04|0
1593599700000|2020-07-01 10:35:00|2502.38|2502.38|2500.87|2500.87|2502.45|2502.45|2499.42|2499.42|0
1593600000000|2020-07-01 10:40:00|2500.81|2500.81|2500.68|2500.68|2501.17|2501.17|2500|2500|0
1593600300000|2020-07-01 10:45:00|2500.64|2500.64|2502.99|2502.99|2503.07|2503.07|2500.39|2500.39|0
1593600600000|2020-07-01 10:50:00|2502.71|2502.71|2500|2500|2502.99|2502.99|2499.05|2499.05|0
1593600900000|2020-07-01 10:55:00|2499.88|2499.88|2498.48|2498.48|2499.88|2499.88|2497.85|2497.85|0
1593601200000|2020-07-01 11:00:00|2498.41|2498.41|2494|2494|2498.41|2498.41|2493.75|2493.75|0
1593601500000|2020-07-01 11:05:00|2494.06|2494.06|2494.35|2494.35|2494.96|2494.96|2493.86|2493.86|0
1593601800000|2020-07-01 11:10:00|2494.26|2494.26|2495.79|2495.79|2495.84|2495.84|2493.99|2493.99|0
1593602100000|2020-07-01 11:15:00|2495.24|2495.24|2495.06|2495.06|2495.76|2495.76|2494.33|2494.33|0
1593602400000|2020-07-01 11:20:00|2495.07|2495.07|2496.53|2496.53|2496.68|2496.68|2494.48|2494.48|0
1593602700000|2020-07-01 11:25:00|2496.59|2496.59|2495.31|2495.31|2496.79|2496.79|2494.75|2494.75|0
1593603000000|2020-07-01 11:30:00|2495.43|2495.43|2493.52|2493.52|2496.4|2496.4|2493.52|2493.52|0
1593603300000|2020-07-01 11:35:00|2493.9|2493.9|2491.36|2491.36|2493.9|2493.9|2491.27|2491.27|0
1593603600000|2020-07-01 11:40:00|2491.26|2491.26|2492.59|2492.59|2492.59|2492.59|2490.7|2490.7|0
1593603900000|2020-07-01 11:45:00|2492.32|2492.32|2492.21|2492.21|2492.64|2492.64|2491.43|2491.43|0
1593604200000|2020-07-01 11:50:00|2491.96|2491.96|2495.19|2495.19|2495.19|2495.19|2491.62|2491.62|0
1593604500000|2020-07-01 11:55:00|2495.13|2495.13|2494.83|2494.83|2495.27|2495.27|2494.73|2494.73|0
1593604800000|2020-07-01 12:00:00|2494.71|2494.71|2495.09|2495.09|2495.53|2495.53|2494.22|2494.22|0
1593605100000|2020-07-01 12:05:00|2494.95|2494.95|2493.31|2493.31|2494.95|2494.95|2492.68|2492.68|0
1593605400000|2020-07-01 12:10:00|2493.41|2493.41|2494.91|2494.91|2495.02|2495.02|2493.41|2493.41|0
1593605700000|2020-07-01 12:15:00|2495.01|2495.01|2496.23|2496.23|2496.23|2496.23|2494.08|2494.08|0
1593606000000|2020-07-01 12:20:00|2496.24|2496.24|2501.95|2501.95|2502|2502|2496.2|2496.2|0
1593606300000|2020-07-01 12:25:00|2502.01|2502.01|2505.87|2505.87|2506.02|2506.02|2502.01|2502.01|0
1593606600000|2020-07-01 12:30:00|2505.41|2505.41|2509.27|2509.27|2509.83|2509.83|2505.29|2505.29|0
1593606900000|2020-07-01 12:35:00|2509.39|2509.39|2513.67|2513.67|2514|2514|2509.39|2509.39|0
1593607200000|2020-07-01 12:40:00|2513.94|2513.94|2514.61|2514.61|2515.14|2515.14|2513.91|2513.91|0
1593607500000|2020-07-01 12:45:00|2514.8|2514.8|2520.52|2520.52|2522|2522|2514.77|2514.77|0
1593607800000|2020-07-01 12:50:00|2520.61|2520.61|2526.52|2526.52|2526.52|2526.52|2520.61|2520.61|0
1593608100000|2020-07-01 12:55:00|2526.66|2526.66|2527.41|2527.41|2528.1|2528.1|2526.54|2526.54|0
1593608400000|2020-07-01 13:00:00|2527.52|2527.52|2530.35|2530.35|2530.38|2530.38|2527.52|2527.52|0
1593608700000|2020-07-01 13:05:00|2530.42|2530.42|2531.93|2531.93|2532.16|2532.16|2530.42|2530.42|0
1593609000000|2020-07-01 13:10:00|2531.89|2531.89|2531.61|2531.61|2532.34|2532.34|2531.38|2531.38|0
1593609300000|2020-07-01 13:15:00|2531.74|2531.74|2530.53|2530.53|2532.04|2532.04|2530.53|2530.53|0
1593609600000|2020-07-01 13:20:00|2530.41|2530.41|2530.28|2530.28|2531.6|2531.6|2530.19|2530.19|0
1593609900000|2020-07-01 13:25:00|2530.33|2530.33|2532.65|2532.65|2533.07|2533.07|2530.23|2530.23|0
1593610200000|2020-07-01 13:30:00|2532.54|2532.54|2535.33|2535.33|2535.33|2535.33|2532.03|2532.03|0
1593610500000|2020-07-01 13:35:00|2535.52|2535.52|2536.38|2536.38|2537.56|2537.56|2534.62|2534.62|0
1593610800000|2020-07-01 13:40:00|2536.46|2536.46|2537.56|2537.56|2537.76|2537.76|2536.29|2536.29|0
1593611100000|2020-07-01 13:45:00|2537.61|2537.61|2538.81|2538.81|2539.15|2539.15|2537.37|2537.37|0
1593611400000|2020-07-01 13:50:00|2538.65|2538.65|2534.95|2534.95|2538.81|2538.81|2534.68|2534.68|0
1593611700000|2020-07-01 13:55:00|2534.78|2534.78|2534.24|2534.24|2534.9|2534.9|2533.42|2533.42|0
1593612000000|2020-07-01 14:00:00|2534.34|2534.34|2537.67|2537.67|2540.91|2540.91|2534.34|2534.34|0
1593612300000|2020-07-01 14:05:00|2537.52|2537.52|2540.82|2540.82|2540.88|2540.88|2537.28|2537.28|0
1593612600000|2020-07-01 14:10:00|2540.32|2540.32|2542.05|2542.05|2543.24|2543.24|2540.32|2540.32|0
1593612900000|2020-07-01 14:15:00|2542.12|2542.12|2542.53|2542.53|2543.28|2543.28|2541.99|2541.99|0
1593613200000|2020-07-01 14:20:00|2542.62|2542.62|2540.01|2540.01|2542.73|2542.73|2538.77|2538.77|0
1593613500000|2020-07-01 14:25:00|2539.96|2539.96|2540.77|2540.77|2541.27|2541.27|2539.91|2539.91|0
1593613800000|2020-07-01 14:30:00|2540.69|2540.69|2541.77|2541.77|2543.83|2543.83|2540.17|2540.17|0
1593614100000|2020-07-01 14:35:00|2541.74|2541.74|2539.07|2539.07|2541.74|2541.74|2538.48|2538.48|0
1593614400000|2020-07-01 14:40:00|2539.21|2539.21|2537.31|2537.31|2539.65|2539.65|2537.25|2537.25|0
1593614700000|2020-07-01 14:45:00|2537.28|2537.28|2534.58|2534.58|2537.29|2537.29|2534.58|2534.58|0
1593615000000|2020-07-01 14:50:00|2534.69|2534.69|2535.08|2535.08|2535.67|2535.67|2534.09|2534.09|0
1593615300000|2020-07-01 14:55:00|2535.18|2535.18|2536.13|2536.13|2536.15|2536.15|2534.15|2534.15|0
1593615600000|2020-07-01 15:00:00|2536.29|2536.29|2534.16|2534.16|2536.48|2536.48|2533.02|2533.02|0
1593615900000|2020-07-01 15:05:00|2534.1|2534.1|2535.52|2535.52|2535.52|2535.52|2534.1|2534.1|0
1593616200000|2020-07-01 15:10:00|2535.64|2535.64|2534.63|2534.63|2536.38|2536.38|2534.39|2534.39|0
1593616500000|2020-07-01 15:15:00|2534.69|2534.69|2534.8|2534.8|2535.07|2535.07|2533.5|2533.5|0
1593616800000|2020-07-01 15:20:00|2534.74|2534.74|2534.81|2534.81|2534.99|2534.99|2533.88|2533.88|0
1593617100000|2020-07-01 15:25:00|2534.71|2534.71|2532.55|2532.55|2534.84|2534.84|2531.49|2531.49|0
1593674100000|2020-07-02 07:15:00|2569.76|2569.76|2562.32|2562.32|2569.76|2569.76|2560.86|2560.86|0
1593674400000|2020-07-02 07:20:00|2562.41|2562.41|2563.09|2563.09|2566.67|2566.67|2562.41|2562.41|0
1593674700000|2020-07-02 07:25:00|2563.03|2563.03|2560.81|2560.81|2563.03|2563.03|2559.39|2559.39|0
1593675000000|2020-07-02 07:30:00|2560.97|2560.97|2555.08|2555.08|2562.16|2562.16|2555.06|2555.06|0
1593675300000|2020-07-02 07:35:00|2554.98|2554.98|2558.01|2558.01|2558.01|2558.01|2554.24|2554.24|0
1593675600000|2020-07-02 07:40:00|2557.41|2557.41|2557.34|2557.34|2557.86|2557.86|2556.63|2556.63|0
1593675900000|2020-07-02 07:45:00|2557.24|2557.24|2560.42|2560.42|2560.69|2560.69|2556.86|2556.86|0
1593676200000|2020-07-02 07:50:00|2560.56|2560.56|2559.73|2559.73|2561.58|2561.58|2558.38|2558.38|0
1593676500000|2020-07-02 07:55:00|2559.84|2559.84|2560|2560|2560.76|2560.76|2558.67|2558.67|0
1593676800000|2020-07-02 08:00:00|2560.55|2560.55|2555.17|2555.17|2562.16|2562.16|2555.1|2555.1|0
1593677100000|2020-07-02 08:05:00|2555.09|2555.09|2558.33|2558.33|2558.61|2558.61|2554.64|2554.64|0
1593677400000|2020-07-02 08:10:00|2558.1|2558.1|2554.61|2554.61|2558.69|2558.69|2554.49|2554.49|0
1593677700000|2020-07-02 08:15:00|2554.47|2554.47|2553.66|2553.66|2554.82|2554.82|2553.45|2553.45|0
1593678000000|2020-07-02 08:20:00|2553.55|2553.55|2553.61|2553.61|2555.83|2555.83|2553.55|2553.55|0
1593678300000|2020-07-02 08:25:00|2553.69|2553.69|2555.05|2555.05|2555.9|2555.9|2553.25|2553.25|0
1593678600000|2020-07-02 08:30:00|2554.91|2554.91|2556.35|2556.35|2556.45|2556.45|2554.76|2554.76|0
1593678900000|2020-07-02 08:35:00|2556.21|2556.21|2557.97|2557.97|2558.45|2558.45|2556.21|2556.21|0
1593679200000|2020-07-02 08:40:00|2558.16|2558.16|2559.66|2559.66|2559.76|2559.76|2557.93|2557.93|0
1593679500000|2020-07-02 08:45:00|2559.8|2559.8|2559.55|2559.55|2560.44|2560.44|2558.64|2558.64|0
1593679800000|2020-07-02 08:50:00|2559.41|2559.41|2557.57|2557.57|2559.57|2559.57|2557.57|2557.57|0
1593680100000|2020-07-02 08:55:00|2557.44|2557.44|2554.05|2554.05|2557.44|2557.44|2554.05|2554.05|0
1593680400000|2020-07-02 09:00:00|2553.92|2553.92|2551.4|2551.4|2554.08|2554.08|2550.88|2550.88|0
1593680700000|2020-07-02 09:05:00|2551.21|2551.21|2553.8|2553.8|2553.8|2553.8|2550.43|2550.43|0
1593681000000|2020-07-02 09:10:00|2553.53|2553.53|2556.61|2556.61|2556.61|2556.61|2553.53|2553.53|0
1593681300000|2020-07-02 09:15:00|2556.75|2556.75|2556.57|2556.57|2557.03|2557.03|2555.32|2555.32|0
1593681600000|2020-07-02 09:20:00|2556.34|2556.34|2556.39|2556.39|2556.45|2556.45|2555.51|2555.51|0
1593681900000|2020-07-02 09:25:00|2556.31|2556.31|2556.71|2556.71|2557.76|2557.76|2556.15|2556.15|0
1593682200000|2020-07-02 09:30:00|2556.65|2556.65|2554|2554|2556.65|2556.65|2553.64|2553.64|0
1593682500000|2020-07-02 09:35:00|2553.86|2553.86|2553.68|2553.68|2553.86|2553.86|2552.83|2552.83|0
1593682800000|2020-07-02 09:40:00|2553.71|2553.71|2551.22|2551.22|2553.9|2553.9|2551.22|2551.22|0
1593683100000|2020-07-02 09:45:00|2551.17|2551.17|2552.83|2552.83|2552.97|2552.97|2551.17|2551.17|0
1593683400000|2020-07-02 09:50:00|2552.86|2552.86|2552.46|2552.46|2552.96|2552.96|2552.46|2552.46|0
1593683700000|2020-07-02 09:55:00|2552.29|2552.29|2551.72|2551.72|2552.29|2552.29|2551.6|2551.6|0
1593684000000|2020-07-02 10:00:00|2551.91|2551.91|2552.29|2552.29|2552.75|2552.75|2551.86|2551.86|0
1593684300000|2020-07-02 10:05:00|2552.24|2552.24|2550.3|2550.3|2552.32|2552.32|2549.76|2549.76|0
1593684600000|2020-07-02 10:10:00|2550.24|2550.24|2549.59|2549.59|2550.38|2550.38|2549.31|2549.31|0
1593684900000|2020-07-02 10:15:00|2549.64|2549.64|2549.48|2549.48|2550.74|2550.74|2549.02|2549.02|0
1593685200000|2020-07-02 10:20:00|2549.15|2549.15|2549.21|2549.21|2550.05|2550.05|2548.94|2548.94|0
1593685500000|2020-07-02 10:25:00|2549.11|2549.11|2549.99|2549.99|2550.16|2550.16|2548.66|2548.66|0
1593685800000|2020-07-02 10:30:00|2550.09|2550.09|2551.07|2551.07|2551.17|2551.17|2549.81|2549.81|0
1593686100000|2020-07-02 10:35:00|2551.35|2551.35|2551.68|2551.68|2551.97|2551.97|2551.35|2551.35|0
1593686400000|2020-07-02 10:40:00|2551.81|2551.81|2554.14|2554.14|2554.21|2554.21|2551.74|2551.74|0
1593686700000|2020-07-02 10:45:00|2554.27|2554.27|2555.65|2555.65|2555.65|2555.65|2554.2|2554.2|0
1593687000000|2020-07-02 10:50:00|2555.61|2555.61|2557.03|2557.03|2557.4|2557.4|2555.34|2555.34|0
1593687300000|2020-07-02 10:55:00|2557.08|2557.08|2561.34|2561.34|2561.34|2561.34|2557.03|2557.03|0
1593687600000|2020-07-02 11:00:00|2561.53|2561.53|2561.33|2561.33|2563.69|2563.69|2561.33|2561.33|0
1593687900000|2020-07-02 11:05:00|2561.42|2561.42|2560.54|2560.54|2561.42|2561.42|2560.1|2560.1|0
1593688200000|2020-07-02 11:10:00|2560.4|2560.4|2560.9|2560.9|2561.12|2561.12|2560.4|2560.4|0
1593688500000|2020-07-02 11:15:00|2560.77|2560.77|2562.1|2562.1|2562.56|2562.56|2560.77|2560.77|0
1593688800000|2020-07-02 11:20:00|2562.18|2562.18|2561.5|2561.5|2562.75|2562.75|2561|2561|0
1593689100000|2020-07-02 11:25:00|2561.55|2561.55|2559.51|2559.51|2561.96|2561.96|2559.51|2559.51|0
1593689400000|2020-07-02 11:30:00|2559.63|2559.63|2558.65|2558.65|2560.51|2560.51|2558.56|2558.56|0
1593689700000|2020-07-02 11:35:00|2558.61|2558.61|2558.7|2558.7|2559.76|2559.76|2558.47|2558.47|0
1593690000000|2020-07-02 11:40:00|2558.61|2558.61|2558.39|2558.39|2559.26|2559.26|2558.39|2558.39|0
1593690300000|2020-07-02 11:45:00|2558.57|2558.57|2559.05|2559.05|2559.31|2559.31|2558.27|2558.27|0
1593690600000|2020-07-02 11:50:00|2559.14|2559.14|2558.63|2558.63|2559.14|2559.14|2558.33|2558.33|0
1593690900000|2020-07-02 11:55:00|2558.47|2558.47|2558.29|2558.29|2558.48|2558.48|2557.58|2557.58|0
1593691200000|2020-07-02 12:00:00|2558.15|2558.15|2560.49|2560.49|2560.64|2560.64|2558.15|2558.15|0
1593691500000|2020-07-02 12:05:00|2560.52|2560.52|2559.78|2559.78|2560.67|2560.67|2559.56|2559.56|0
1593691800000|2020-07-02 12:10:00|2559.85|2559.85|2561.5|2561.5|2561.64|2561.64|2559.85|2559.85|0
1593692100000|2020-07-02 12:15:00|2561.29|2561.29|2559.75|2559.75|2561.37|2561.37|2559.43|2559.43|0
1593692400000|2020-07-02 12:20:00|2559.62|2559.62|2559.59|2559.59|2560.15|2560.15|2559.03|2559.03|0
1593692700000|2020-07-02 12:25:00|2559.5|2559.5|2561.06|2561.06|2561.06|2561.06|2559.29|2559.29|0
1593693000000|2020-07-02 12:30:00|2561.56|2561.56|2567.05|2567.05|2567.43|2567.43|2561.56|2561.56|0
1593693300000|2020-07-02 12:35:00|2567.11|2567.11|2572.39|2572.39|2572.54|2572.54|2567.11|2567.11|0
1593693600000|2020-07-02 12:40:00|2572.67|2572.67|2570.53|2570.53|2574.33|2574.33|2570.53|2570.53|0
1593693900000|2020-07-02 12:45:00|2570.66|2570.66|2574.04|2574.04|2574.04|2574.04|2570.66|2570.66|0
1593694200000|2020-07-02 12:50:00|2573.94|2573.94|2575.62|2575.62|2575.66|2575.66|2573.01|2573.01|0
1593694500000|2020-07-02 12:55:00|2575.76|2575.76|2578.55|2578.55|2578.55|2578.55|2575.76|2575.76|0
1593694800000|2020-07-02 13:00:00|2578.58|2578.58|2576.05|2576.05|2579.84|2579.84|2575.94|2575.94|0
1593695100000|2020-07-02 13:05:00|2575.92|2575.92|2575|2575|2576.85|2576.85|2574.86|2574.86|0
1593695400000|2020-07-02 13:10:00|2574.94|2574.94|2572.55|2572.55|2575.92|2575.92|2572.55|2572.55|0
1593695700000|2020-07-02 13:15:00|2572.34|2572.34|2571.51|2571.51|2572.34|2572.34|2571.41|2571.41|0
1593696000000|2020-07-02 13:20:00|2571.48|2571.48|2571.67|2571.67|2571.94|2571.94|2570.98|2570.98|0
1593696300000|2020-07-02 13:25:00|2571.61|2571.61|2571.45|2571.45|2572.44|2572.44|2571.22|2571.22|0
1593696600000|2020-07-02 13:30:00|2571.72|2571.72|2573.22|2573.22|2573.22|2573.22|2569.52|2569.52|0
1593696900000|2020-07-02 13:35:00|2573.34|2573.34|2572.29|2572.29|2573.88|2573.88|2572.04|2572.04|0
1593697200000|2020-07-02 13:40:00|2572.13|2572.13|2569.54|2569.54|2572.19|2572.19|2569.32|2569.32|0
1593697500000|2020-07-02 13:45:00|2569.6|2569.6|2572.65|2572.65|2572.78|2572.78|2569.6|2569.6|0
1593697800000|2020-07-02 13:50:00|2572.75|2572.75|2572.94|2572.94|2573.7|2573.7|2572.69|2572.69|0
1593698100000|2020-07-02 13:55:00|2572.89|2572.89|2573.65|2573.65|2573.99|2573.99|2572.89|2572.89|0
1593698400000|2020-07-02 14:00:00|2573.77|2573.77|2574.96|2574.96|2576.03|2576.03|2573.77|2573.77|0
1593698700000|2020-07-02 14:05:00|2575.12|2575.12|2574.36|2574.36|2575.3|2575.3|2574.28|2574.28|0
1593699000000|2020-07-02 14:10:00|2574.42|2574.42|2574.17|2574.17|2574.92|2574.92|2573.69|2573.69|0
1593699300000|2020-07-02 14:15:00|2574.33|2574.33|2576.7|2576.7|2577.08|2577.08|2574.33|2574.33|0
1593699600000|2020-07-02 14:20:00|2576.73|2576.73|2572.63|2572.63|2577.44|2577.44|2572.63|2572.63|0
1593699900000|2020-07-02 14:25:00|2572.55|2572.55|2568.92|2568.92|2572.69|2572.69|2568.88|2568.88|0
1593700200000|2020-07-02 14:30:00|2569.03|2569.03|2569.34|2569.34|2571.07|2571.07|2568.56|2568.56|0
1593700500000|2020-07-02 14:35:00|2569.39|2569.39|2568.28|2568.28|2569.39|2569.39|2567.13|2567.13|0
1593700800000|2020-07-02 14:40:00|2568.38|2568.38|2567.5|2567.5|2568.89|2568.89|2567.39|2567.39|0
1593701100000|2020-07-02 14:45:00|2567.62|2567.62|2566.23|2566.23|2567.81|2567.81|2565.9|2565.9|0
1593701400000|2020-07-02 14:50:00|2566.32|2566.32|2562.7|2562.7|2566.42|2566.42|2562.65|2562.65|0
1593701700000|2020-07-02 14:55:00|2562.6|2562.6|2562.78|2562.78|2563.65|2563.65|2562.6|2562.6|0
1593702000000|2020-07-02 15:00:00|2562.69|2562.69|2559.14|2559.14|2562.69|2562.69|2559.03|2559.03|0
1593702300000|2020-07-02 15:05:00|2559.08|2559.08|2556.86|2556.86|2559.92|2559.92|2556.81|2556.81|0
1593702600000|2020-07-02 15:10:00|2556.76|2556.76|2554.29|2554.29|2556.76|2556.76|2554.14|2554.14|0
1593702900000|2020-07-02 15:15:00|2554.4|2554.4|2557.87|2557.87|2557.91|2557.91|2553.26|2553.26|0
1593703200000|2020-07-02 15:20:00|2557.97|2557.97|2561.68|2561.68|2561.68|2561.68|2557.49|2557.49|0
1593703500000|2020-07-02 15:25:00|2561.77|2561.77|2566.64|2566.64|2567.02|2567.02|2561.52|2561.52|0
1593760500000|2020-07-03 07:15:00|2576.67|2576.67|2571.4|2571.4|2576.75|2576.75|2571.4|2571.4|0
1593760800000|2020-07-03 07:20:00|2571.12|2571.12|2567.76|2567.76|2571.51|2571.51|2567.18|2567.18|0
1593761100000|2020-07-03 07:25:00|2567.96|2567.96|2565.38|2565.38|2569.02|2569.02|2565.38|2565.38|0
1593761400000|2020-07-03 07:30:00|2565.33|2565.33|2560.07|2560.07|2565.33|2565.33|2559.91|2559.91|0
1593761700000|2020-07-03 07:35:00|2560.18|2560.18|2561.5|2561.5|2561.7|2561.7|2559.18|2559.18|0
1593762000000|2020-07-03 07:40:00|2561.59|2561.59|2565.21|2565.21|2565.47|2565.47|2561.59|2561.59|0
1593762300000|2020-07-03 07:45:00|2565.37|2565.37|2563.74|2563.74|2565.93|2565.93|2562.97|2562.97|0
1593762600000|2020-07-03 07:50:00|2563.82|2563.82|2563.75|2563.75|2565.43|2565.43|2563.09|2563.09|0
1593762900000|2020-07-03 07:55:00|2564.16|2564.16|2568.05|2568.05|2568.39|2568.39|2563.99|2563.99|0
1593763200000|2020-07-03 08:00:00|2568.14|2568.14|2571.65|2571.65|2571.87|2571.87|2567.79|2567.79|0
1593763500000|2020-07-03 08:05:00|2571.75|2571.75|2572.05|2572.05|2574.35|2574.35|2571.6|2571.6|0
1593763800000|2020-07-03 08:10:00|2572.22|2572.22|2567.85|2567.85|2572.3|2572.3|2567.85|2567.85|0
1593764100000|2020-07-03 08:15:00|2567.71|2567.71|2568.87|2568.87|2569.17|2569.17|2566.79|2566.79|0
1593764400000|2020-07-03 08:20:00|2568.73|2568.73|2569.41|2569.41|2569.87|2569.87|2568.09|2568.09|0
1593764700000|2020-07-03 08:25:00|2569.13|2569.13|2570.4|2570.4|2571.52|2571.52|2569.13|2569.13|0
1593765000000|2020-07-03 08:30:00|2570.22|2570.22|2571.26|2571.26|2571.56|2571.56|2569.96|2569.96|0
1593765300000|2020-07-03 08:35:00|2571.4|2571.4|2572.95|2572.95|2573.42|2573.42|2571.4|2571.4|0
1593765600000|2020-07-03 08:40:00|2572.9|2572.9|2572.07|2572.07|2573.23|2573.23|2570.95|2570.95|0
1593765900000|2020-07-03 08:45:00|2572.18|2572.18|2572.38|2572.38|2573.29|2573.29|2572.18|2572.18|0
1593766200000|2020-07-03 08:50:00|2572.56|2572.56|2573.71|2573.71|2574.99|2574.99|2572.56|2572.56|0
1593766500000|2020-07-03 08:55:00|2573.8|2573.8|2571.21|2571.21|2574.17|2574.17|2571|2571|0
1593766800000|2020-07-03 09:00:00|2570.86|2570.86|2570.35|2570.35|2571.32|2571.32|2570.35|2570.35|0
1593767100000|2020-07-03 09:05:00|2570.21|2570.21|2569.99|2569.99|2570.21|2570.21|2569.16|2569.16|0
1593767400000|2020-07-03 09:10:00|2570.08|2570.08|2569.25|2569.25|2570.55|2570.55|2568.32|2568.32|0
1593767700000|2020-07-03 09:15:00|2569.38|2569.38|2567|2567|2569.62|2569.62|2567|2567|0
1593768000000|2020-07-03 09:20:00|2566.9|2566.9|2566.36|2566.36|2567.04|2567.04|2566.2|2566.2|0
1593768300000|2020-07-03 09:25:00|2565.95|2565.95|2564.12|2564.12|2566.31|2566.31|2564.01|2564.01|0
1593768600000|2020-07-03 09:30:00|2564.22|2564.22|2562.66|2562.66|2564.3|2564.3|2562.66|2562.66|0
1593768900000|2020-07-03 09:35:00|2562.24|2562.24|2560.97|2560.97|2562.27|2562.27|2560.94|2560.94|0
1593769200000|2020-07-03 09:40:00|2560.83|2560.83|2558.91|2558.91|2561.34|2561.34|2558.47|2558.47|0
1593769500000|2020-07-03 09:45:00|2559.07|2559.07|2557.43|2557.43|2559.34|2559.34|2557.43|2557.43|0
1593769800000|2020-07-03 09:50:00|2557.29|2557.29|2556.44|2556.44|2557.29|2557.29|2556.34|2556.34|0
1593770100000|2020-07-03 09:55:00|2556.36|2556.36|2556.16|2556.16|2556.77|2556.77|2555.89|2555.89|0
1593770400000|2020-07-03 10:00:00|2556.1|2556.1|2554.46|2554.46|2556.1|2556.1|2553.57|2553.57|0
1593770700000|2020-07-03 10:05:00|2554.41|2554.41|2553.26|2553.26|2554.41|2554.41|2553.07|2553.07|0
1593771000000|2020-07-03 10:10:00|2553.16|2553.16|2552.71|2552.71|2553.35|2553.35|2552.5|2552.5|0
1593771300000|2020-07-03 10:15:00|2552.75|2552.75|2551.75|2551.75|2553.44|2553.44|2551.7|2551.7|0
1593771600000|2020-07-03 10:20:00|2551.7|2551.7|2550.63|2550.63|2551.7|2551.7|2550.35|2550.35|0
1593771900000|2020-07-03 10:25:00|2550.54|2550.54|2553.04|2553.04|2553.04|2553.04|2550.54|2550.54|0
1593772200000|2020-07-03 10:30:00|2553.13|2553.13|2557.64|2557.64|2557.64|2557.64|2552.93|2552.93|0
1593772500000|2020-07-03 10:35:00|2557.72|2557.72|2557.66|2557.66|2557.9|2557.9|2556.94|2556.94|0
1593772800000|2020-07-03 10:40:00|2557.74|2557.74|2557.03|2557.03|2557.74|2557.74|2556.76|2556.76|0
1593773100000|2020-07-03 10:45:00|2556.96|2556.96|2556.72|2556.72|2557.36|2557.36|2556.6|2556.6|0
1593773400000|2020-07-03 10:50:00|2556.69|2556.69|2555.47|2555.47|2556.69|2556.69|2555.29|2555.29|0
1593773700000|2020-07-03 10:55:00|2555.5|2555.5|2556|2556|2556|2556|2554.29|2554.29|0
1593774000000|2020-07-03 11:00:00|2555.76|2555.76|2555.49|2555.49|2555.9|2555.9|2554.23|2554.23|0
1593774300000|2020-07-03 11:05:00|2555.33|2555.33|2554.67|2554.67|2555.49|2555.49|2554.67|2554.67|0
1593774600000|2020-07-03 11:10:00|2554.81|2554.81|2557.14|2557.14|2557.4|2557.4|2554.81|2554.81|0
1593774900000|2020-07-03 11:15:00|2557.44|2557.44|2557.66|2557.66|2557.95|2557.95|2557.17|2557.17|0
1593775200000|2020-07-03 11:20:00|2557.63|2557.63|2554.78|2554.78|2557.63|2557.63|2554.78|2554.78|0
1593775500000|2020-07-03 11:25:00|2555.19|2555.19|2553.4|2553.4|2555.19|2555.19|2553.4|2553.4|0
1593775800000|2020-07-03 11:30:00|2553.43|2553.43|2550.9|2550.9|2553.43|2553.43|2550.9|2550.9|0
1593776100000|2020-07-03 11:35:00|2551.17|2551.17|2551.68|2551.68|2552.14|2552.14|2551.17|2551.17|0
1593776400000|2020-07-03 11:40:00|2551.59|2551.59|2549.93|2549.93|2551.59|2551.59|2549.87|2549.87|0
1593776700000|2020-07-03 11:45:00|2549.79|2549.79|2549.49|2549.49|2549.79|2549.79|2548.08|2548.08|0
1593777000000|2020-07-03 11:50:00|2549.91|2549.91|2549.29|2549.29|2550.22|2550.22|2549.29|2549.29|0
1593777300000|2020-07-03 11:55:00|2549.18|2549.18|2548.61|2548.61|2549.8|2549.8|2548.61|2548.61|0
1593777600000|2020-07-03 12:00:00|2548.77|2548.77|2548.86|2548.86|2549|2549|2548.22|2548.22|0
1593777900000|2020-07-03 12:05:00|2548.8|2548.8|2548.52|2548.52|2549.23|2549.23|2548.15|2548.15|0
1593778200000|2020-07-03 12:10:00|2548.47|2548.47|2548.29|2548.29|2549.04|2549.04|2548.22|2548.22|0
1593778500000|2020-07-03 12:15:00|2547.97|2547.97|2551.19|2551.19|2551.27|2551.27|2547.97|2547.97|0
1593778800000|2020-07-03 12:20:00|2551.46|2551.46|2553.05|2553.05|2553.05|2553.05|2551.46|2551.46|0
1593779100000|2020-07-03 12:25:00|2553.35|2553.35|2554.03|2554.03|2554.71|2554.71|2553.35|2553.35|0
1593779400000|2020-07-03 12:30:00|2554.14|2554.14|2553.45|2553.45|2554.54|2554.54|2553.45|2553.45|0
1593779700000|2020-07-03 12:35:00|2553.17|2553.17|2553.37|2553.37|2553.72|2553.72|2553.17|2553.17|0
1593780000000|2020-07-03 12:40:00|2553.23|2553.23|2551.09|2551.09|2553.34|2553.34|2550.88|2550.88|0
1593780300000|2020-07-03 12:45:00|2551.01|2551.01|2550.45|2550.45|2551.14|2551.14|2550.45|2550.45|0
1593780600000|2020-07-03 12:50:00|2550.33|2550.33|2550.43|2550.43|2550.84|2550.84|2549.32|2549.32|0
1593780900000|2020-07-03 12:55:00|2550.49|2550.49|2548.14|2548.14|2550.49|2550.49|2548.08|2548.08|0
1593781200000|2020-07-03 13:00:00|2548.24|2548.24|2549.09|2549.09|2549.15|2549.15|2548.19|2548.19|0
1593781500000|2020-07-03 13:05:00|2549.26|2549.26|2550.23|2550.23|2550.62|2550.62|2548.99|2548.99|0
1593781800000|2020-07-03 13:10:00|2550.42|2550.42|2555.76|2555.76|2555.76|2555.76|2550.23|2550.23|0
1593782100000|2020-07-03 13:15:00|2555.62|2555.62|2557.47|2557.47|2558.88|2558.88|2555.62|2555.62|0
1593782400000|2020-07-03 13:20:00|2557.43|2557.43|2559.63|2559.63|2559.82|2559.82|2557.28|2557.28|0
1593782700000|2020-07-03 13:25:00|2559.49|2559.49|2559.93|2559.93|2560.64|2560.64|2559.23|2559.23|0
1593783000000|2020-07-03 13:30:00|2560.21|2560.21|2556.86|2556.86|2560.29|2560.29|2556.86|2556.86|0
1593783300000|2020-07-03 13:35:00|2556.94|2556.94|2552.68|2552.68|2556.94|2556.94|2552.41|2552.41|0
1593783600000|2020-07-03 13:40:00|2552.72|2552.72|2550.86|2550.86|2552.72|2552.72|2549.69|2549.69|0
1593783900000|2020-07-03 13:45:00|2551.09|2551.09|2552.57|2552.57|2553.08|2553.08|2551.09|2551.09|0
1593784200000|2020-07-03 13:50:00|2552.66|2552.66|2553.1|2553.1|2553.71|2553.71|2552.66|2552.66|0
1593784500000|2020-07-03 13:55:00|2553.14|2553.14|2552.01|2552.01|2553.55|2553.55|2552.01|2552.01|0
1593784800000|2020-07-03 14:00:00|2551.9|2551.9|2552.78|2552.78|2553.44|2553.44|2551.79|2551.79|0
1593785100000|2020-07-03 14:05:00|2552.76|2552.76|2552.42|2552.42|2553.12|2553.12|2551.92|2551.92|0
1593785400000|2020-07-03 14:10:00|2552.47|2552.47|2552.52|2552.52|2553.39|2553.39|2552.47|2552.47|0
1593785700000|2020-07-03 14:15:00|2552.61|2552.61|2553.63|2553.63|2553.63|2553.63|2551.72|2551.72|0
1593786000000|2020-07-03 14:20:00|2553.5|2553.5|2552.63|2552.63|2554.16|2554.16|2552.63|2552.63|0
1593786300000|2020-07-03 14:25:00|2552.58|2552.58|2550.38|2550.38|2552.58|2552.58|2550.38|2550.38|0
1593786600000|2020-07-03 14:30:00|2550.66|2550.66|2549.27|2549.27|2550.7|2550.7|2549.17|2549.17|0
1593786900000|2020-07-03 14:35:00|2548.89|2548.89|2546.89|2546.89|2548.89|2548.89|2545.93|2545.93|0
1593787200000|2020-07-03 14:40:00|2546.97|2546.97|2547.4|2547.4|2547.67|2547.67|2546.75|2546.75|0
1593787500000|2020-07-03 14:45:00|2547.51|2547.51|2548|2548|2548.03|2548.03|2547.46|2547.46|0
1593787800000|2020-07-03 14:50:00|2548.19|2548.19|2548.51|2548.51|2549.16|2549.16|2548.11|2548.11|0
1593788100000|2020-07-03 14:55:00|2548.56|2548.56|2550.41|2550.41|2550.94|2550.94|2548.37|2548.37|0
1593788400000|2020-07-03 15:00:00|2550.27|2550.27|2549.94|2549.94|2550.27|2550.27|2549.46|2549.46|0
1593788700000|2020-07-03 15:05:00|2549.8|2549.8|2550.22|2550.22|2550.47|2550.47|2549.38|2549.38|0
1593789000000|2020-07-03 15:10:00|2550.1|2550.1|2549.35|2549.35|2550.1|2550.1|2549.33|2549.33|0
1593789300000|2020-07-03 15:15:00|2549.49|2549.49|2548.71|2548.71|2550.01|2550.01|2547.91|2547.91|0
1593789600000|2020-07-03 15:20:00|2548.62|2548.62|2547.15|2547.15|2549.62|2549.62|2547.15|2547.15|0
1593789900000|2020-07-03 15:25:00|2547.2|2547.2|2547.24|2547.24|2547.44|2547.44|2545.55|2545.55|0
1593760500000|2020-07-03 07:15:00|2576.67|2576.67|2571.4|2571.4|2576.75|2576.75|2571.4|2571.4|0
1593760800000|2020-07-03 07:20:00|2571.12|2571.12|2567.76|2567.76|2571.51|2571.51|2567.18|2567.18|0
1593761100000|2020-07-03 07:25:00|2567.96|2567.96|2565.38|2565.38|2569.02|2569.02|2565.38|2565.38|0
1593761400000|2020-07-03 07:30:00|2565.33|2565.33|2560.07|2560.07|2565.33|2565.33|2559.91|2559.91|0
1593761700000|2020-07-03 07:35:00|2560.18|2560.18|2561.5|2561.5|2561.7|2561.7|2559.18|2559.18|0
1593762000000|2020-07-03 07:40:00|2561.59|2561.59|2565.21|2565.21|2565.47|2565.47|2561.59|2561.59|0
1593762300000|2020-07-03 07:45:00|2565.37|2565.37|2563.74|2563.74|2565.93|2565.93|2562.97|2562.97|0
1593762600000|2020-07-03 07:50:00|2563.82|2563.82|2563.75|2563.75|2565.43|2565.43|2563.09|2563.09|0
1593762900000|2020-07-03 07:55:00|2564.16|2564.16|2568.05|2568.05|2568.39|2568.39|2563.99|2563.99|0
1593763200000|2020-07-03 08:00:00|2568.14|2568.14|2571.65|2571.65|2571.87|2571.87|2567.79|2567.79|0
1593763500000|2020-07-03 08:05:00|2571.75|2571.75|2572.05|2572.05|2574.35|2574.35|2571.6|2571.6|0
1593763800000|2020-07-03 08:10:00|2572.22|2572.22|2567.85|2567.85|2572.3|2572.3|2567.85|2567.85|0
1593764100000|2020-07-03 08:15:00|2567.71|2567.71|2568.87|2568.87|2569.17|2569.17|2566.79|2566.79|0
1593764400000|2020-07-03 08:20:00|2568.73|2568.73|2569.41|2569.41|2569.87|2569.87|2568.09|2568.09|0
1593764700000|2020-07-03 08:25:00|2569.13|2569.13|2570.4|2570.4|2571.52|2571.52|2569.13|2569.13|0
1593765000000|2020-07-03 08:30:00|2570.22|2570.22|2571.26|2571.26|2571.56|2571.56|2569.96|2569.96|0
1593765300000|2020-07-03 08:35:00|2571.4|2571.4|2572.95|2572.95|2573.42|2573.42|2571.4|2571.4|0
1593765600000|2020-07-03 08:40:00|2572.9|2572.9|2572.07|2572.07|2573.23|2573.23|2570.95|2570.95|0
1593765900000|2020-07-03 08:45:00|2572.18|2572.18|2572.38|2572.38|2573.29|2573.29|2572.18|2572.18|0
1593766200000|2020-07-03 08:50:00|2572.56|2572.56|2573.71|2573.71|2574.99|2574.99|2572.56|2572.56|0
1593766500000|2020-07-03 08:55:00|2573.8|2573.8|2571.21|2571.21|2574.17|2574.17|2571|2571|0
1593766800000|2020-07-03 09:00:00|2570.86|2570.86|2570.35|2570.35|2571.32|2571.32|2570.35|2570.35|0
1593767100000|2020-07-03 09:05:00|2570.21|2570.21|2569.99|2569.99|2570.21|2570.21|2569.16|2569.16|0
1593767400000|2020-07-03 09:10:00|2570.08|2570.08|2569.25|2569.25|2570.55|2570.55|2568.32|2568.32|0
1593767700000|2020-07-03 09:15:00|2569.38|2569.38|2567|2567|2569.62|2569.62|2567|2567|0
1593768000000|2020-07-03 09:20:00|2566.9|2566.9|2566.36|2566.36|2567.04|2567.04|2566.2|2566.2|0
1593768300000|2020-07-03 09:25:00|2565.95|2565.95|2564.12|2564.12|2566.31|2566.31|2564.01|2564.01|0
1593768600000|2020-07-03 09:30:00|2564.22|2564.22|2562.66|2562.66|2564.3|2564.3|2562.66|2562.66|0
1593768900000|2020-07-03 09:35:00|2562.24|2562.24|2560.97|2560.97|2562.27|2562.27|2560.94|2560.94|0
1593769200000|2020-07-03 09:40:00|2560.83|2560.83|2558.91|2558.91|2561.34|2561.34|2558.47|2558.47|0
1593769500000|2020-07-03 09:45:00|2559.07|2559.07|2557.43|2557.43|2559.34|2559.34|2557.43|2557.43|0
1593769800000|2020-07-03 09:50:00|2557.29|2557.29|2556.44|2556.44|2557.29|2557.29|2556.34|2556.34|0
1593770100000|2020-07-03 09:55:00|2556.36|2556.36|2556.16|2556.16|2556.77|2556.77|2555.89|2555.89|0
1593770400000|2020-07-03 10:00:00|2556.1|2556.1|2554.46|2554.46|2556.1|2556.1|2553.57|2553.57|0
1593770700000|2020-07-03 10:05:00|2554.41|2554.41|2553.26|2553.26|2554.41|2554.41|2553.07|2553.07|0
1593771000000|2020-07-03 10:10:00|2553.16|2553.16|2552.71|2552.71|2553.35|2553.35|2552.5|2552.5|0
1593771300000|2020-07-03 10:15:00|2552.75|2552.75|2551.75|2551.75|2553.44|2553.44|2551.7|2551.7|0
1593771600000|2020-07-03 10:20:00|2551.7|2551.7|2550.63|2550.63|2551.7|2551.7|2550.35|2550.35|0
1593771900000|2020-07-03 10:25:00|2550.54|2550.54|2553.04|2553.04|2553.04|2553.04|2550.54|2550.54|0
1593772200000|2020-07-03 10:30:00|2553.13|2553.13|2557.64|2557.64|2557.64|2557.64|2552.93|2552.93|0
1593772500000|2020-07-03 10:35:00|2557.72|2557.72|2557.66|2557.66|2557.9|2557.9|2556.94|2556.94|0
1593772800000|2020-07-03 10:40:00|2557.74|2557.74|2557.03|2557.03|2557.74|2557.74|2556.76|2556.76|0
1593773100000|2020-07-03 10:45:00|2556.96|2556.96|2556.72|2556.72|2557.36|2557.36|2556.6|2556.6|0
1593773400000|2020-07-03 10:50:00|2556.69|2556.69|2555.47|2555.47|2556.69|2556.69|2555.29|2555.29|0
1593773700000|2020-07-03 10:55:00|2555.5|2555.5|2556|2556|2556|2556|2554.29|2554.29|0
1593774000000|2020-07-03 11:00:00|2555.76|2555.76|2555.49|2555.49|2555.9|2555.9|2554.23|2554.23|0
1593774300000|2020-07-03 11:05:00|2555.33|2555.33|2554.67|2554.67|2555.49|2555.49|2554.67|2554.67|0
1593774600000|2020-07-03 11:10:00|2554.81|2554.81|2557.14|2557.14|2557.4|2557.4|2554.81|2554.81|0
1593774900000|2020-07-03 11:15:00|2557.44|2557.44|2557.66|2557.66|2557.95|2557.95|2557.17|2557.17|0
1593775200000|2020-07-03 11:20:00|2557.63|2557.63|2554.78|2554.78|2557.63|2557.63|2554.78|2554.78|0
1593775500000|2020-07-03 11:25:00|2555.19|2555.19|2553.4|2553.4|2555.19|2555.19|2553.4|2553.4|0
1593775800000|2020-07-03 11:30:00|2553.43|2553.43|2550.9|2550.9|2553.43|2553.43|2550.9|2550.9|0
1593776100000|2020-07-03 11:35:00|2551.17|2551.17|2551.68|2551.68|2552.14|2552.14|2551.17|2551.17|0
1593776400000|2020-07-03 11:40:00|2551.59|2551.59|2549.93|2549.93|2551.59|2551.59|2549.87|2549.87|0
1593776700000|2020-07-03 11:45:00|2549.79|2549.79|2549.49|2549.49|2549.79|2549.79|2548.08|2548.08|0
1593777000000|2020-07-03 11:50:00|2549.91|2549.91|2549.29|2549.29|2550.22|2550.22|2549.29|2549.29|0
1593777300000|2020-07-03 11:55:00|2549.18|2549.18|2548.61|2548.61|2549.8|2549.8|2548.61|2548.61|0
1593777600000|2020-07-03 12:00:00|2548.77|2548.77|2548.86|2548.86|2549|2549|2548.22|2548.22|0
1593777900000|2020-07-03 12:05:00|2548.8|2548.8|2548.52|2548.52|2549.23|2549.23|2548.15|2548.15|0
1593778200000|2020-07-03 12:10:00|2548.47|2548.47|2548.29|2548.29|2549.04|2549.04|2548.22|2548.22|0
1593778500000|2020-07-03 12:15:00|2547.97|2547.97|2551.19|2551.19|2551.27|2551.27|2547.97|2547.97|0
1593778800000|2020-07-03 12:20:00|2551.46|2551.46|2553.05|2553.05|2553.05|2553.05|2551.46|2551.46|0
1593779100000|2020-07-03 12:25:00|2553.35|2553.35|2554.03|2554.03|2554.71|2554.71|2553.35|2553.35|0
1593779400000|2020-07-03 12:30:00|2554.14|2554.14|2553.45|2553.45|2554.54|2554.54|2553.45|2553.45|0
1593779700000|2020-07-03 12:35:00|2553.17|2553.17|2553.37|2553.37|2553.72|2553.72|2553.17|2553.17|0
1593780000000|2020-07-03 12:40:00|2553.23|2553.23|2551.09|2551.09|2553.34|2553.34|2550.88|2550.88|0
1593780300000|2020-07-03 12:45:00|2551.01|2551.01|2550.45|2550.45|2551.14|2551.14|2550.45|2550.45|0
1593780600000|2020-07-03 12:50:00|2550.33|2550.33|2550.43|2550.43|2550.84|2550.84|2549.32|2549.32|0
1593780900000|2020-07-03 12:55:00|2550.49|2550.49|2548.14|2548.14|2550.49|2550.49|2548.08|2548.08|0
1593781200000|2020-07-03 13:00:00|2548.24|2548.24|2549.09|2549.09|2549.15|2549.15|2548.19|2548.19|0
1593781500000|2020-07-03 13:05:00|2549.26|2549.26|2550.23|2550.23|2550.62|2550.62|2548.99|2548.99|0
1593781800000|2020-07-03 13:10:00|2550.42|2550.42|2555.76|2555.76|2555.76|2555.76|2550.23|2550.23|0
1593782100000|2020-07-03 13:15:00|2555.62|2555.62|2557.47|2557.47|2558.88|2558.88|2555.62|2555.62|0
1593782400000|2020-07-03 13:20:00|2557.43|2557.43|2559.63|2559.63|2559.82|2559.82|2557.28|2557.28|0
1593782700000|2020-07-03 13:25:00|2559.49|2559.49|2559.93|2559.93|2560.64|2560.64|2559.23|2559.23|0
1593783000000|2020-07-03 13:30:00|2560.21|2560.21|2556.86|2556.86|2560.29|2560.29|2556.86|2556.86|0
1593783300000|2020-07-03 13:35:00|2556.94|2556.94|2552.68|2552.68|2556.94|2556.94|2552.41|2552.41|0
1593783600000|2020-07-03 13:40:00|2552.72|2552.72|2550.86|2550.86|2552.72|2552.72|2549.69|2549.69|0
1593783900000|2020-07-03 13:45:00|2551.09|2551.09|2552.57|2552.57|2553.08|2553.08|2551.09|2551.09|0
1593784200000|2020-07-03 13:50:00|2552.66|2552.66|2553.1|2553.1|2553.71|2553.71|2552.66|2552.66|0
1593784500000|2020-07-03 13:55:00|2553.14|2553.14|2552.01|2552.01|2553.55|2553.55|2552.01|2552.01|0
1593784800000|2020-07-03 14:00:00|2551.9|2551.9|2552.78|2552.78|2553.44|2553.44|2551.79|2551.79|0
1593785100000|2020-07-03 14:05:00|2552.76|2552.76|2552.42|2552.42|2553.12|2553.12|2551.92|2551.92|0
1593785400000|2020-07-03 14:10:00|2552.47|2552.47|2552.52|2552.52|2553.39|2553.39|2552.47|2552.47|0
1593785700000|2020-07-03 14:15:00|2552.61|2552.61|2553.63|2553.63|2553.63|2553.63|2551.72|2551.72|0
1593786000000|2020-07-03 14:20:00|2553.5|2553.5|2552.63|2552.63|2554.16|2554.16|2552.63|2552.63|0
1593786300000|2020-07-03 14:25:00|2552.58|2552.58|2550.38|2550.38|2552.58|2552.58|2550.38|2550.38|0
1593786600000|2020-07-03 14:30:00|2550.66|2550.66|2549.27|2549.27|2550.7|2550.7|2549.17|2549.17|0
1593786900000|2020-07-03 14:35:00|2548.89|2548.89|2546.89|2546.89|2548.89|2548.89|2545.93|2545.93|0
1593787200000|2020-07-03 14:40:00|2546.97|2546.97|2547.4|2547.4|2547.67|2547.67|2546.75|2546.75|0
1593787500000|2020-07-03 14:45:00|2547.51|2547.51|2548|2548|2548.03|2548.03|2547.46|2547.46|0
1593787800000|2020-07-03 14:50:00|2548.19|2548.19|2548.51|2548.51|2549.16|2549.16|2548.11|2548.11|0
1593788100000|2020-07-03 14:55:00|2548.56|2548.56|2550.41|2550.41|2550.94|2550.94|2548.37|2548.37|0
1593788400000|2020-07-03 15:00:00|2550.27|2550.27|2549.94|2549.94|2550.27|2550.27|2549.46|2549.46|0
1593788700000|2020-07-03 15:05:00|2549.8|2549.8|2550.22|2550.22|2550.47|2550.47|2549.38|2549.38|0
1593789000000|2020-07-03 15:10:00|2550.1|2550.1|2549.35|2549.35|2550.1|2550.1|2549.33|2549.33|0
1593789300000|2020-07-03 15:15:00|2549.49|2549.49|2548.71|2548.71|2550.01|2550.01|2547.91|2547.91|0
1593789600000|2020-07-03 15:20:00|2548.62|2548.62|2547.15|2547.15|2549.62|2549.62|2547.15|2547.15|0
1593789900000|2020-07-03 15:25:00|2547.2|2547.2|2547.24|2547.24|2547.44|2547.44|2545.55|2545.55|0
1594019700000|2020-07-06 07:15:00|2587.75|2587.75|2588.2|2588.2|2588.44|2588.44|2584.44|2584.44|0
1594020000000|2020-07-06 07:20:00|2588.48|2588.48|2588.32|2588.32|2590.93|2590.93|2588|2588|0
1594020300000|2020-07-06 07:25:00|2588.6|2588.6|2583.16|2583.16|2588.69|2588.69|2583.09|2583.09|0
1594020600000|2020-07-06 07:30:00|2583.44|2583.44|2581.65|2581.65|2583.58|2583.58|2580.68|2580.68|0
1594020900000|2020-07-06 07:35:00|2581.78|2581.78|2580.78|2580.78|2582.42|2582.42|2580.4|2580.4|0
1594021200000|2020-07-06 07:40:00|2581.47|2581.47|2583.36|2583.36|2583.81|2583.81|2580.97|2580.97|0
1594021500000|2020-07-06 07:45:00|2583.47|2583.47|2583.35|2583.35|2583.47|2583.47|2582.76|2582.76|0
1594021800000|2020-07-06 07:50:00|2583.21|2583.21|2584.71|2584.71|2585.06|2585.06|2582.71|2582.71|0
1594022100000|2020-07-06 07:55:00|2584.79|2584.79|2586.56|2586.56|2587.38|2587.38|2584.38|2584.38|0
1594022400000|2020-07-06 08:00:00|2586.29|2586.29|2583.37|2583.37|2586.29|2586.29|2583.37|2583.37|0
1594022700000|2020-07-06 08:05:00|2583.65|2583.65|2581.68|2581.68|2584.66|2584.66|2581.31|2581.31|0
1594023000000|2020-07-06 08:10:00|2581.57|2581.57|2586.14|2586.14|2586.14|2586.14|2581.2|2581.2|0
1594023300000|2020-07-06 08:15:00|2586.24|2586.24|2585.85|2585.85|2586.65|2586.65|2585.57|2585.57|0
1594023600000|2020-07-06 08:20:00|2586.26|2586.26|2584.96|2584.96|2587.54|2587.54|2584.96|2584.96|0
1594023900000|2020-07-06 08:25:00|2584.91|2584.91|2585.75|2585.75|2585.75|2585.75|2583.3|2583.3|0
1594024200000|2020-07-06 08:30:00|2586.03|2586.03|2585.26|2585.26|2586.59|2586.59|2584.77|2584.77|0
1594024500000|2020-07-06 08:35:00|2585.21|2585.21|2581.1|2581.1|2585.44|2585.44|2580.69|2580.69|0
1594024800000|2020-07-06 08:40:00|2580.84|2580.84|2580.6|2580.6|2580.84|2580.84|2580.06|2580.06|0
1594025100000|2020-07-06 08:45:00|2580.76|2580.76|2582.51|2582.51|2582.99|2582.99|2580.76|2580.76|0
1594025400000|2020-07-06 08:50:00|2582.53|2582.53|2582.39|2582.39|2583.14|2583.14|2581.51|2581.51|0
1594025700000|2020-07-06 08:55:00|2582.66|2582.66|2583.32|2583.32|2584.21|2584.21|2582.66|2582.66|0
1594026000000|2020-07-06 09:00:00|2583.37|2583.37|2580.71|2580.71|2583.37|2583.37|2580.65|2580.65|0
1594026300000|2020-07-06 09:05:00|2580.68|2580.68|2579.31|2579.31|2580.68|2580.68|2579.19|2579.19|0
1594026600000|2020-07-06 09:10:00|2579.2|2579.2|2578.71|2578.71|2579.21|2579.21|2578.71|2578.71|0
1594026900000|2020-07-06 09:15:00|2578.55|2578.55|2579.79|2579.79|2579.79|2579.79|2578.25|2578.25|0
1594027200000|2020-07-06 09:20:00|2579.88|2579.88|2585.24|2585.24|2585.24|2585.24|2579.88|2579.88|0
1594027500000|2020-07-06 09:25:00|2585.35|2585.35|2585.28|2585.28|2585.65|2585.65|2584.54|2584.54|0
1594027800000|2020-07-06 09:30:00|2585.49|2585.49|2589.69|2589.69|2589.85|2589.85|2585.37|2585.37|0
1594028100000|2020-07-06 09:35:00|2589.59|2589.59|2589.96|2589.96|2591.74|2591.74|2589.59|2589.59|0
1594028400000|2020-07-06 09:40:00|2589.91|2589.91|2590.77|2590.77|2590.85|2590.85|2589.75|2589.75|0
1594028700000|2020-07-06 09:45:00|2590.83|2590.83|2590.2|2590.2|2591.43|2591.43|2590.09|2590.09|0
1594029000000|2020-07-06 09:50:00|2590.28|2590.28|2588.3|2588.3|2590.41|2590.41|2588.3|2588.3|0
1594029300000|2020-07-06 09:55:00|2588.35|2588.35|2588.45|2588.45|2588.87|2588.87|2587.65|2587.65|0
1594029600000|2020-07-06 10:00:00|2588.4|2588.4|2588.82|2588.82|2589|2589|2588.38|2588.38|0
1594029900000|2020-07-06 10:05:00|2588.92|2588.92|2587.69|2587.69|2588.98|2588.98|2587.69|2587.69|0
1594030200000|2020-07-06 10:10:00|2587.74|2587.74|2591.51|2591.51|2591.7|2591.7|2587.74|2587.74|0
1594030500000|2020-07-06 10:15:00|2591.45|2591.45|2590.5|2590.5|2591.45|2591.45|2590.5|2590.5|0
1594030800000|2020-07-06 10:20:00|2590.36|2590.36|2590.72|2590.72|2591.05|2591.05|2590.14|2590.14|0
1594031100000|2020-07-06 10:25:00|2590.78|2590.78|2590.85|2590.85|2591.42|2591.42|2590.22|2590.22|0
1594031400000|2020-07-06 10:30:00|2590.8|2590.8|2589.26|2589.26|2591.25|2591.25|2589.21|2589.21|0
1594031700000|2020-07-06 10:35:00|2589.23|2589.23|2588.27|2588.27|2589.3|2589.3|2588.01|2588.01|0
1594032000000|2020-07-06 10:40:00|2588.39|2588.39|2589.38|2589.38|2589.38|2589.38|2588.03|2588.03|0
1594032300000|2020-07-06 10:45:00|2589.32|2589.32|2590.7|2590.7|2590.7|2590.7|2588.36|2588.36|0
1594032600000|2020-07-06 10:50:00|2590.65|2590.65|2590.51|2590.51|2591.41|2591.41|2590.28|2590.28|0
1594032900000|2020-07-06 10:55:00|2590.33|2590.33|2591.4|2591.4|2591.55|2591.55|2589.24|2589.24|0
1594033200000|2020-07-06 11:00:00|2591.99|2591.99|2591.33|2591.33|2592.98|2592.98|2590.49|2590.49|0
1594033500000|2020-07-06 11:05:00|2591.47|2591.47|2590.56|2590.56|2591.47|2591.47|2588.3|2588.3|0
1594033800000|2020-07-06 11:10:00|2590.44|2590.44|2590.46|2590.46|2590.64|2590.64|2589.62|2589.62|0
1594034100000|2020-07-06 11:15:00|2590.4|2590.4|2592.93|2592.93|2592.93|2592.93|2590.21|2590.21|0
1594034400000|2020-07-06 11:20:00|2593.09|2593.09|2592.34|2592.34|2593.79|2593.79|2592.28|2592.28|0
1594034700000|2020-07-06 11:25:00|2592.52|2592.52|2592.19|2592.19|2593.13|2593.13|2591.99|2591.99|0
1594035000000|2020-07-06 11:30:00|2592.03|2592.03|2589.72|2589.72|2592.22|2592.22|2589.56|2589.56|0
1594035300000|2020-07-06 11:35:00|2589.53|2589.53|2588.47|2588.47|2590|2590|2588.47|2588.47|0
1594035600000|2020-07-06 11:40:00|2588.38|2588.38|2588.65|2588.65|2588.65|2588.65|2587.62|2587.62|0
1594035900000|2020-07-06 11:45:00|2588.64|2588.64|2587.49|2587.49|2588.73|2588.73|2587.46|2587.46|0
1594036200000|2020-07-06 11:50:00|2587.57|2587.57|2588.6|2588.6|2588.6|2588.6|2587.28|2587.28|0
1594036500000|2020-07-06 11:55:00|2588.63|2588.63|2592.16|2592.16|2592.32|2592.32|2588.46|2588.46|0
1594036800000|2020-07-06 12:00:00|2592.21|2592.21|2590.82|2590.82|2592.5|2592.5|2590.7|2590.7|0
1594037100000|2020-07-06 12:05:00|2590.86|2590.86|2590.23|2590.23|2590.91|2590.91|2590.23|2590.23|0
1594037400000|2020-07-06 12:10:00|2590.28|2590.28|2589.89|2589.89|2590.65|2590.65|2589.76|2589.76|0
1594037700000|2020-07-06 12:15:00|2589.81|2589.81|2587.96|2587.96|2589.81|2589.81|2587.86|2587.86|0
1594038000000|2020-07-06 12:20:00|2588.1|2588.1|2587.38|2587.38|2588.31|2588.31|2587.07|2587.07|0
1594038300000|2020-07-06 12:25:00|2587.47|2587.47|2588.18|2588.18|2588.35|2588.35|2587.43|2587.43|0
1594038600000|2020-07-06 12:30:00|2588.34|2588.34|2588.58|2588.58|2589.16|2589.16|2588.12|2588.12|0
1594038900000|2020-07-06 12:35:00|2588.48|2588.48|2589.37|2589.37|2589.56|2589.56|2588.48|2588.48|0
1594039200000|2020-07-06 12:40:00|2589.23|2589.23|2586.35|2586.35|2589.23|2589.23|2586.02|2586.02|0
1594039500000|2020-07-06 12:45:00|2586.24|2586.24|2585.59|2585.59|2586.24|2586.24|2585.4|2585.4|0
1594039800000|2020-07-06 12:50:00|2585.45|2585.45|2585.79|2585.79|2585.79|2585.79|2584.69|2584.69|0
1594040100000|2020-07-06 12:55:00|2585.64|2585.64|2585.34|2585.34|2586.5|2586.5|2585.14|2585.14|0
1594040400000|2020-07-06 13:00:00|2585.24|2585.24|2585.1|2585.1|2585.41|2585.41|2584.86|2584.86|0
1594040700000|2020-07-06 13:05:00|2585.11|2585.11|2584.38|2584.38|2585.24|2585.24|2583.96|2583.96|0
1594041000000|2020-07-06 13:10:00|2584.32|2584.32|2585.41|2585.41|2585.59|2585.59|2584.32|2584.32|0
1594041300000|2020-07-06 13:15:00|2585.42|2585.42|2585.31|2585.31|2585.42|2585.42|2584.49|2584.49|0
1594041600000|2020-07-06 13:20:00|2585.43|2585.43|2584.45|2584.45|2586.08|2586.08|2584.43|2584.43|0
1594041900000|2020-07-06 13:25:00|2584.5|2584.5|2585.01|2585.01|2585.37|2585.37|2584.25|2584.25|0
1594042200000|2020-07-06 13:30:00|2585.15|2585.15|2588.24|2588.24|2588.56|2588.56|2584.98|2584.98|0
1594042500000|2020-07-06 13:35:00|2588.32|2588.32|2586.63|2586.63|2588.51|2588.51|2585.96|2585.96|0
1594042800000|2020-07-06 13:40:00|2586.65|2586.65|2588.88|2588.88|2588.88|2588.88|2586.65|2586.65|0
1594043100000|2020-07-06 13:45:00|2589.06|2589.06|2590.68|2590.68|2591.21|2591.21|2588.72|2588.72|0
1594043400000|2020-07-06 13:50:00|2590.66|2590.66|2586.69|2586.69|2590.66|2590.66|2586.32|2586.32|0
1594043700000|2020-07-06 13:55:00|2586.77|2586.77|2585.19|2585.19|2587.27|2587.27|2585.19|2585.19|0
1594044000000|2020-07-06 14:00:00|2585.6|2585.6|2586.57|2586.57|2590.37|2590.37|2585.6|2585.6|0
1594044300000|2020-07-06 14:05:00|2586.47|2586.47|2583.29|2583.29|2586.47|2586.47|2582.44|2582.44|0
1594044600000|2020-07-06 14:10:00|2583.34|2583.34|2582.71|2582.71|2583.75|2583.75|2582.37|2582.37|0
1594044900000|2020-07-06 14:15:00|2582.76|2582.76|2581.32|2581.32|2584.86|2584.86|2581.01|2581.01|0
1594045200000|2020-07-06 14:20:00|2581.37|2581.37|2577.56|2577.56|2581.37|2581.37|2577.27|2577.27|0
1594045500000|2020-07-06 14:25:00|2577.7|2577.7|2577.1|2577.1|2577.7|2577.7|2575.78|2575.78|0
1594045800000|2020-07-06 14:30:00|2576.77|2576.77|2577.72|2577.72|2577.72|2577.72|2575.68|2575.68|0
1594046100000|2020-07-06 14:35:00|2577.55|2577.55|2580.08|2580.08|2580.08|2580.08|2577.42|2577.42|0
1594046400000|2020-07-06 14:40:00|2579.99|2579.99|2577.9|2577.9|2580.2|2580.2|2577.9|2577.9|0
1594046700000|2020-07-06 14:45:00|2577.84|2577.84|2578.65|2578.65|2579.39|2579.39|2577.59|2577.59|0
1594047000000|2020-07-06 14:50:00|2578.71|2578.71|2579.63|2579.63|2579.63|2579.63|2578.34|2578.34|0
1594047300000|2020-07-06 14:55:00|2579.81|2579.81|2580.39|2580.39|2580.69|2580.69|2579.19|2579.19|0
1594047600000|2020-07-06 15:00:00|2580.34|2580.34|2579.1|2579.1|2581.15|2581.15|2579.1|2579.1|0
1594047900000|2020-07-06 15:05:00|2579.01|2579.01|2579.89|2579.89|2579.89|2579.89|2578.91|2578.91|0
1594048200000|2020-07-06 15:10:00|2580.03|2580.03|2580.57|2580.57|2581.33|2581.33|2579.74|2579.74|0
1594048500000|2020-07-06 15:15:00|2580.6|2580.6|2583.84|2583.84|2584.28|2584.28|2580.07|2580.07|0
1594048800000|2020-07-06 15:20:00|2583.91|2583.91|2585.56|2585.56|2585.63|2585.63|2583.16|2583.16|0
1594049100000|2020-07-06 15:25:00|2585.46|2585.46|2586.07|2586.07|2586.71|2586.71|2583.94|2583.94|0
1594106100000|2020-07-07 07:15:00|2578.13|2578.13|2575.68|2575.68|2579.3|2579.3|2575.68|2575.68|0
1594106400000|2020-07-07 07:20:00|2575.87|2575.87|2573.87|2573.87|2576.29|2576.29|2573.39|2573.39|0
1594106700000|2020-07-07 07:25:00|2573.73|2573.73|2570.5|2570.5|2573.73|2573.73|2569.33|2569.33|0
1594107000000|2020-07-07 07:30:00|2570.91|2570.91|2570.13|2570.13|2571.38|2571.38|2570.02|2570.02|0
1594107300000|2020-07-07 07:35:00|2569.72|2569.72|2569.9|2569.9|2573.19|2573.19|2569.57|2569.57|0
1594107600000|2020-07-07 07:40:00|2569.87|2569.87|2569.28|2569.28|2569.97|2569.97|2567.26|2567.26|0
1594107900000|2020-07-07 07:45:00|2569.14|2569.14|2569.7|2569.7|2571.2|2571.2|2569|2569|0
1594108200000|2020-07-07 07:50:00|2569.43|2569.43|2566.55|2566.55|2569.43|2569.43|2566.55|2566.55|0
1594108500000|2020-07-07 07:55:00|2566.62|2566.62|2571.19|2571.19|2572.03|2572.03|2566.62|2566.62|0
1594108800000|2020-07-07 08:00:00|2570.91|2570.91|2569.58|2569.58|2571.18|2571.18|2569.58|2569.58|0
1594109100000|2020-07-07 08:05:00|2569.52|2569.52|2567.19|2567.19|2569.52|2569.52|2565.91|2565.91|0
1594109400000|2020-07-07 08:10:00|2567.47|2567.47|2567.67|2567.67|2569.21|2569.21|2567.16|2567.16|0
1594109700000|2020-07-07 08:15:00|2567.17|2567.17|2564.67|2564.67|2567.17|2567.17|2564.67|2564.67|0
1594110000000|2020-07-07 08:20:00|2564.82|2564.82|2565.45|2565.45|2568.02|2568.02|2564.82|2564.82|0
1594110300000|2020-07-07 08:25:00|2565.52|2565.52|2561.17|2561.17|2565.54|2565.54|2561.17|2561.17|0
1594110600000|2020-07-07 08:30:00|2561.28|2561.28|2563.7|2563.7|2564.5|2564.5|2560.89|2560.89|0
1594110900000|2020-07-07 08:35:00|2563.29|2563.29|2560.15|2560.15|2563.43|2563.43|2560.15|2560.15|0
1594111200000|2020-07-07 08:40:00|2560.33|2560.33|2557.06|2557.06|2560.33|2560.33|2557.06|2557.06|0
1594111500000|2020-07-07 08:45:00|2556.87|2556.87|2556.3|2556.3|2557.44|2557.44|2556.05|2556.05|0
1594111800000|2020-07-07 08:50:00|2556.16|2556.16|2555.61|2555.61|2556.16|2556.16|2553.65|2553.65|0
1594112100000|2020-07-07 08:55:00|2555.47|2555.47|2554.48|2554.48|2556.38|2556.38|2554.37|2554.37|0
1594112400000|2020-07-07 09:00:00|2554.36|2554.36|2552.5|2552.5|2555.7|2555.7|2552.22|2552.22|0
1594112700000|2020-07-07 09:05:00|2552.4|2552.4|2551.1|2551.1|2552.4|2552.4|2550.59|2550.59|0
1594113000000|2020-07-07 09:10:00|2551.07|2551.07|2552.37|2552.37|2552.37|2552.37|2550.23|2550.23|0
1594113300000|2020-07-07 09:15:00|2552.29|2552.29|2551.92|2551.92|2552.77|2552.77|2551.92|2551.92|0
1594113600000|2020-07-07 09:20:00|2551.81|2551.81|2550.64|2550.64|2551.81|2551.81|2550.57|2550.57|0
1594113900000|2020-07-07 09:25:00|2550.74|2550.74|2551.6|2551.6|2551.6|2551.6|2549.62|2549.62|0
1594114200000|2020-07-07 09:30:00|2551.8|2551.8|2554.34|2554.34|2554.47|2554.47|2551.72|2551.72|0
1594114500000|2020-07-07 09:35:00|2554.48|2554.48|2554.02|2554.02|2554.48|2554.48|2553.69|2553.69|0
1594114800000|2020-07-07 09:40:00|2553.74|2553.74|2554.35|2554.35|2554.79|2554.79|2553.74|2553.74|0
1594115100000|2020-07-07 09:45:00|2554.25|2554.25|2553.24|2553.24|2554.59|2554.59|2553.24|2553.24|0
1594115400000|2020-07-07 09:50:00|2553.32|2553.32|2553.45|2553.45|2553.65|2553.65|2552.55|2552.55|0
1594115700000|2020-07-07 09:55:00|2553.33|2553.33|2553.02|2553.02|2553.51|2553.51|2552.8|2552.8|0
1594116000000|2020-07-07 10:00:00|2552.81|2552.81|2549.78|2549.78|2552.9|2552.9|2548.36|2548.36|0
1594116300000|2020-07-07 10:05:00|2549.54|2549.54|2548.29|2548.29|2549.6|2549.6|2548.12|2548.12|0
1594116600000|2020-07-07 10:10:00|2548.24|2548.24|2547.35|2547.35|2549.58|2549.58|2547.35|2547.35|0
1594116900000|2020-07-07 10:15:00|2547.24|2547.24|2543.07|2543.07|2547.38|2547.38|2542.46|2542.46|0
1594117200000|2020-07-07 10:20:00|2543.11|2543.11|2543.53|2543.53|2544.37|2544.37|2542.74|2542.74|0
1594117500000|2020-07-07 10:25:00|2543.36|2543.36|2544.19|2544.19|2544.19|2544.19|2542.7|2542.7|0
1594117800000|2020-07-07 10:30:00|2544.24|2544.24|2543.6|2543.6|2544.7|2544.7|2543.2|2543.2|0
1594118100000|2020-07-07 10:35:00|2543.72|2543.72|2548.28|2548.28|2548.59|2548.59|2543.72|2543.72|0
1594118400000|2020-07-07 10:40:00|2548.16|2548.16|2546.29|2546.29|2548.16|2548.16|2546.29|2546.29|0
1594118700000|2020-07-07 10:45:00|2546.23|2546.23|2544.31|2544.31|2546.25|2546.25|2544.31|2544.31|0
1594119000000|2020-07-07 10:50:00|2544.2|2544.2|2544.63|2544.63|2545.26|2545.26|2543.84|2543.84|0
1594119300000|2020-07-07 10:55:00|2544.69|2544.69|2543.88|2543.88|2544.69|2544.69|2542.51|2542.51|0
1594119600000|2020-07-07 11:00:00|2543.33|2543.33|2545.21|2545.21|2546.02|2546.02|2543.27|2543.27|0
1594119900000|2020-07-07 11:05:00|2545.16|2545.16|2544.65|2544.65|2545.16|2545.16|2543.92|2543.92|0
1594120200000|2020-07-07 11:10:00|2544.59|2544.59|2543.32|2543.32|2544.92|2544.92|2543.18|2543.18|0
1594120500000|2020-07-07 11:15:00|2543.29|2543.29|2544.15|2544.15|2544.53|2544.53|2542.52|2542.52|0
1594120800000|2020-07-07 11:20:00|2544.23|2544.23|2544.12|2544.12|2545.09|2545.09|2544.12|2544.12|0
1594121100000|2020-07-07 11:25:00|2543.79|2543.79|2544.27|2544.27|2544.27|2544.27|2543.63|2543.63|0
1594121400000|2020-07-07 11:30:00|2544.41|2544.41|2544.89|2544.89|2546.38|2546.38|2544.41|2544.41|0
1594121700000|2020-07-07 11:35:00|2544.86|2544.86|2543.33|2543.33|2545.09|2545.09|2543.33|2543.33|0
1594122000000|2020-07-07 11:40:00|2543.34|2543.34|2545.4|2545.4|2545.63|2545.63|2543.33|2543.33|0
1594122300000|2020-07-07 11:45:00|2545.36|2545.36|2544.53|2544.53|2545.52|2545.52|2544.53|2544.53|0
1594122600000|2020-07-07 11:50:00|2544.48|2544.48|2543.53|2543.53|2544.82|2544.82|2543.44|2543.44|0
1594122900000|2020-07-07 11:55:00|2543.41|2543.41|2542.79|2542.79|2543.54|2543.54|2542.63|2542.63|0
1594123200000|2020-07-07 12:00:00|2542.93|2542.93|2541.96|2541.96|2543.37|2543.37|2541.81|2541.81|0
1594123500000|2020-07-07 12:05:00|2541.82|2541.82|2541.8|2541.8|2542.18|2542.18|2541.71|2541.71|0
1594123800000|2020-07-07 12:10:00|2541.47|2541.47|2540.78|2540.78|2542.1|2542.1|2540.78|2540.78|0
1594124100000|2020-07-07 12:15:00|2540.74|2540.74|2537.4|2537.4|2540.74|2540.74|2536.97|2536.97|0
1594124400000|2020-07-07 12:20:00|2537.29|2537.29|2535.8|2535.8|2537.73|2537.73|2535.54|2535.54|0
1594124700000|2020-07-07 12:25:00|2535.9|2535.9|2536.94|2536.94|2536.94|2536.94|2535.9|2535.9|0
1594125000000|2020-07-07 12:30:00|2536.8|2536.8|2535.87|2535.87|2537.72|2537.72|2535.73|2535.73|0
1594125300000|2020-07-07 12:35:00|2536.06|2536.06|2533.46|2533.46|2536.24|2536.24|2533.46|2533.46|0
1594125600000|2020-07-07 12:40:00|2533.36|2533.36|2533.41|2533.41|2533.6|2533.6|2532.45|2532.45|0
1594125900000|2020-07-07 12:45:00|2533.31|2533.31|2534.98|2534.98|2535.14|2535.14|2533.03|2533.03|0
1594126200000|2020-07-07 12:50:00|2535.12|2535.12|2537.01|2537.01|2537.63|2537.63|2535.12|2535.12|0
1594126500000|2020-07-07 12:55:00|2537.15|2537.15|2540.46|2540.46|2540.56|2540.56|2537.12|2537.12|0
1594126800000|2020-07-07 13:00:00|2540.64|2540.64|2542.71|2542.71|2543.7|2543.7|2540.64|2540.64|0
1594127100000|2020-07-07 13:05:00|2542.88|2542.88|2541.76|2541.76|2543.32|2543.32|2541.49|2541.49|0
1594127400000|2020-07-07 13:10:00|2541.59|2541.59|2540.58|2540.58|2542.22|2542.22|2540.49|2540.49|0
1594127700000|2020-07-07 13:15:00|2540.44|2540.44|2539.89|2539.89|2540.62|2540.62|2539.61|2539.61|0
1594128000000|2020-07-07 13:20:00|2539.76|2539.76|2540.01|2540.01|2540.18|2540.18|2539.37|2539.37|0
1594128300000|2020-07-07 13:25:00|2539.92|2539.92|2541.54|2541.54|2541.54|2541.54|2539.37|2539.37|0
1594128600000|2020-07-07 13:30:00|2541.49|2541.49|2538.98|2538.98|2541.49|2541.49|2538.78|2538.78|0
1594128900000|2020-07-07 13:35:00|2538.82|2538.82|2534.88|2534.88|2539.08|2539.08|2534.73|2534.73|0
1594129200000|2020-07-07 13:40:00|2534.91|2534.91|2536.13|2536.13|2536.27|2536.27|2534.75|2534.75|0
1594129500000|2020-07-07 13:45:00|2536.27|2536.27|2535.25|2535.25|2537.2|2537.2|2535.25|2535.25|0
1594129800000|2020-07-07 13:50:00|2535.22|2535.22|2532.88|2532.88|2535.22|2535.22|2532.71|2532.71|0
1594130100000|2020-07-07 13:55:00|2532.99|2532.99|2532.96|2532.96|2533.16|2533.16|2531.85|2531.85|0
1594130400000|2020-07-07 14:00:00|2532.68|2532.68|2532.48|2532.48|2533.48|2533.48|2531.93|2531.93|0
1594130700000|2020-07-07 14:05:00|2532.56|2532.56|2533.09|2533.09|2533.32|2533.32|2532.38|2532.38|0
1594131000000|2020-07-07 14:10:00|2533.05|2533.05|2533.24|2533.24|2533.66|2533.66|2532.89|2532.89|0
1594131300000|2020-07-07 14:15:00|2533.16|2533.16|2535.97|2535.97|2536.38|2536.38|2532.91|2532.91|0
1594131600000|2020-07-07 14:20:00|2535.91|2535.91|2536.03|2536.03|2536.03|2536.03|2534.89|2534.89|0
1594131900000|2020-07-07 14:25:00|2536.12|2536.12|2539.12|2539.12|2539.12|2539.12|2536.12|2536.12|0
1594132200000|2020-07-07 14:30:00|2539.17|2539.17|2537.59|2537.59|2540.8|2540.8|2537.59|2537.59|0
1594132500000|2020-07-07 14:35:00|2537.66|2537.66|2537.99|2537.99|2538.31|2538.31|2536.98|2536.98|0
1594132800000|2020-07-07 14:40:00|2537.93|2537.93|2537.33|2537.33|2537.93|2537.93|2537.1|2537.1|0
1594133100000|2020-07-07 14:45:00|2537.38|2537.38|2537.38|2537.38|2537.61|2537.61|2536.85|2536.85|0
1594133400000|2020-07-07 14:50:00|2537.65|2537.65|2537.23|2537.23|2539.31|2539.31|2536.98|2536.98|0
1594133700000|2020-07-07 14:55:00|2537.31|2537.31|2537.08|2537.08|2537.95|2537.95|2537.08|2537.08|0
1594134000000|2020-07-07 15:00:00|2537.03|2537.03|2534.5|2534.5|2537.03|2537.03|2534.22|2534.22|0
1594134300000|2020-07-07 15:05:00|2534.45|2534.45|2534.08|2534.08|2534.55|2534.55|2533.42|2533.42|0
1594134600000|2020-07-07 15:10:00|2534.06|2534.06|2534.03|2534.03|2534.57|2534.57|2533.59|2533.59|0
1594134900000|2020-07-07 15:15:00|2534.11|2534.11|2535.61|2535.61|2535.7|2535.7|2534.05|2534.05|0
1594135200000|2020-07-07 15:20:00|2535.65|2535.65|2539.32|2539.32|2539.32|2539.32|2535.65|2535.65|0
1594135500000|2020-07-07 15:25:00|2539.45|2539.45|2537.99|2537.99|2539.58|2539.58|2537.86|2537.86|0
1594192500000|2020-07-08 07:15:00|2524.71|2524.71|2518.36|2518.36|2524.71|2524.71|2518.36|2518.36|0
1594192800000|2020-07-08 07:20:00|2518.27|2518.27|2515.79|2515.79|2518.86|2518.86|2515.79|2515.79|0
1594193100000|2020-07-08 07:25:00|2515.93|2515.93|2511.87|2511.87|2515.93|2515.93|2508.1|2508.1|0
1594193400000|2020-07-08 07:30:00|2512.1|2512.1|2513.86|2513.86|2514.63|2514.63|2512.1|2512.1|0
1594193700000|2020-07-08 07:35:00|2513.41|2513.41|2510.63|2510.63|2513.68|2513.68|2509.85|2509.85|0
1594194000000|2020-07-08 07:40:00|2510.46|2510.46|2509.99|2509.99|2512.02|2512.02|2509.99|2509.99|0
1594194300000|2020-07-08 07:45:00|2510.08|2510.08|2512.11|2512.11|2512.14|2512.14|2510.08|2510.08|0
1594194600000|2020-07-08 07:50:00|2511.97|2511.97|2509.73|2509.73|2512.83|2512.83|2509.73|2509.73|0
1594194900000|2020-07-08 07:55:00|2509.56|2509.56|2506.05|2506.05|2510.35|2510.35|2505.84|2505.84|0
1594195200000|2020-07-08 08:00:00|2506.11|2506.11|2501.24|2501.24|2506.22|2506.22|2501.24|2501.24|0
1594195500000|2020-07-08 08:05:00|2501.32|2501.32|2498.26|2498.26|2501.39|2501.39|2497.07|2497.07|0
1594195800000|2020-07-08 08:10:00|2498.23|2498.23|2500.25|2500.25|2501.06|2501.06|2498.23|2498.23|0
1594196100000|2020-07-08 08:15:00|2500.12|2500.12|2499.64|2499.64|2500.12|2500.12|2499.12|2499.12|0
1594196400000|2020-07-08 08:20:00|2499.68|2499.68|2500.22|2500.22|2500.7|2500.7|2499.48|2499.48|0
1594196700000|2020-07-08 08:25:00|2500.46|2500.46|2500.9|2500.9|2501.95|2501.95|2500.23|2500.23|0
1594197000000|2020-07-08 08:30:00|2500.69|2500.69|2503.43|2503.43|2503.43|2503.43|2500.19|2500.19|0
1594197300000|2020-07-08 08:35:00|2503.52|2503.52|2508.49|2508.49|2511.16|2511.16|2503.52|2503.52|0
1594197600000|2020-07-08 08:40:00|2508.54|2508.54|2508.69|2508.69|2509.38|2509.38|2508.27|2508.27|0
1594197900000|2020-07-08 08:45:00|2508.93|2508.93|2514.65|2514.65|2515.03|2515.03|2508.93|2508.93|0
1594198200000|2020-07-08 08:50:00|2514.38|2514.38|2514.88|2514.88|2514.95|2514.95|2513.94|2513.94|0
1594198500000|2020-07-08 08:55:00|2514.6|2514.6|2514.83|2514.83|2515.22|2515.22|2513.57|2513.57|0
1594198800000|2020-07-08 09:00:00|2514.78|2514.78|2515.22|2515.22|2515.81|2515.81|2514.68|2514.68|0
1594199100000|2020-07-08 09:05:00|2515.18|2515.18|2514.62|2514.62|2515.18|2515.18|2513.75|2513.75|0
1594199400000|2020-07-08 09:10:00|2514.67|2514.67|2513.41|2513.41|2515.24|2515.24|2513.41|2513.41|0
1594199700000|2020-07-08 09:15:00|2513.29|2513.29|2509.71|2509.71|2513.29|2513.29|2509.41|2509.41|0
1594200000000|2020-07-08 09:20:00|2509.68|2509.68|2513.32|2513.32|2513.32|2513.32|2509.47|2509.47|0
1594200300000|2020-07-08 09:25:00|2513.29|2513.29|2512.85|2512.85|2513.29|2513.29|2512.27|2512.27|0
1594200600000|2020-07-08 09:30:00|2512.93|2512.93|2514.25|2514.25|2515.17|2515.17|2512.78|2512.78|0
1594200900000|2020-07-08 09:35:00|2514.19|2514.19|2516.55|2516.55|2516.83|2516.83|2514.13|2514.13|0
1594201200000|2020-07-08 09:40:00|2516.61|2516.61|2513.94|2513.94|2516.94|2516.94|2513.78|2513.78|0
1594201500000|2020-07-08 09:45:00|2514.04|2514.04|2516.7|2516.7|2516.81|2516.81|2513.78|2513.78|0
1594201800000|2020-07-08 09:50:00|2516.65|2516.65|2515.64|2515.64|2517.17|2517.17|2515.4|2515.4|0
1594202100000|2020-07-08 09:55:00|2515.5|2515.5|2517.12|2517.12|2517.12|2517.12|2515.2|2515.2|0
1594202400000|2020-07-08 10:00:00|2517.03|2517.03|2517.96|2517.96|2517.96|2517.96|2516.13|2516.13|0
1594202700000|2020-07-08 10:05:00|2518.07|2518.07|2516.52|2516.52|2518.07|2518.07|2516.52|2516.52|0
1594203000000|2020-07-08 10:10:00|2516.44|2516.44|2517.61|2517.61|2517.61|2517.61|2515.98|2515.98|0
1594203300000|2020-07-08 10:15:00|2517.71|2517.71|2519.12|2519.12|2519.12|2519.12|2517.54|2517.54|0
1594203600000|2020-07-08 10:20:00|2519.25|2519.25|2518.39|2518.39|2520.01|2520.01|2518.17|2518.17|0
1594203900000|2020-07-08 10:25:00|2518.42|2518.42|2519.41|2519.41|2519.41|2519.41|2518.22|2518.22|0
1594204200000|2020-07-08 10:30:00|2519.55|2519.55|2521.38|2521.38|2521.38|2521.38|2519.53|2519.53|0
1594204500000|2020-07-08 10:35:00|2521.24|2521.24|2522.17|2522.17|2522.34|2522.34|2521.24|2521.24|0
1594204800000|2020-07-08 10:40:00|2522.27|2522.27|2523.32|2523.32|2524.26|2524.26|2522.27|2522.27|0
1594205100000|2020-07-08 10:45:00|2523.18|2523.18|2525.92|2525.92|2526.03|2526.03|2523.18|2523.18|0
1594205400000|2020-07-08 10:50:00|2525.98|2525.98|2526.2|2526.2|2526.91|2526.91|2525.79|2525.79|0
1594205700000|2020-07-08 10:55:00|2526.31|2526.31|2526.89|2526.89|2527.21|2527.21|2526.2|2526.2|0
1594206000000|2020-07-08 11:00:00|2526.79|2526.79|2525.56|2525.56|2526.85|2526.85|2524.62|2524.62|0
1594206300000|2020-07-08 11:05:00|2525.62|2525.62|2524.9|2524.9|2526.55|2526.55|2524.78|2524.78|0
1594206600000|2020-07-08 11:10:00|2524.96|2524.96|2524.21|2524.21|2525.5|2525.5|2524.13|2524.13|0
1594206900000|2020-07-08 11:15:00|2523.93|2523.93|2524.75|2524.75|2524.92|2524.92|2523.67|2523.67|0
1594207200000|2020-07-08 11:20:00|2524.89|2524.89|2523.66|2523.66|2525.27|2525.27|2523.66|2523.66|0
1594207500000|2020-07-08 11:25:00|2523.57|2523.57|2524.31|2524.31|2524.55|2524.55|2523.49|2523.49|0
1594207800000|2020-07-08 11:30:00|2524.41|2524.41|2525.47|2525.47|2525.47|2525.47|2523.79|2523.79|0
1594208100000|2020-07-08 11:35:00|2525.55|2525.55|2527.51|2527.51|2527.99|2527.99|2525.22|2525.22|0
1594208400000|2020-07-08 11:40:00|2527.57|2527.57|2527.48|2527.48|2527.95|2527.95|2527.35|2527.35|0
1594208700000|2020-07-08 11:45:00|2527.37|2527.37|2526.2|2526.2|2527.79|2527.79|2525.77|2525.77|0
1594209000000|2020-07-08 11:50:00|2526.26|2526.26|2527.5|2527.5|2528.1|2528.1|2525.76|2525.76|0
1594209300000|2020-07-08 11:55:00|2527.22|2527.22|2532.93|2532.93|2533.24|2533.24|2526.95|2526.95|0
1594209600000|2020-07-08 12:00:00|2533.02|2533.02|2532.43|2532.43|2533.54|2533.54|2532.24|2532.24|0
1594209900000|2020-07-08 12:05:00|2532.33|2532.33|2530.38|2530.38|2532.67|2532.67|2530.35|2530.35|0
1594210200000|2020-07-08 12:10:00|2530.5|2530.5|2529.46|2529.46|2530.68|2530.68|2529.29|2529.29|0
1594210500000|2020-07-08 12:15:00|2529.55|2529.55|2528.9|2528.9|2529.71|2529.71|2528.88|2528.88|0
1594210800000|2020-07-08 12:20:00|2528.98|2528.98|2527.83|2527.83|2529.59|2529.59|2527.27|2527.27|0
1594211100000|2020-07-08 12:25:00|2527.75|2527.75|2528.47|2528.47|2528.47|2528.47|2527.61|2527.61|0
1594211400000|2020-07-08 12:30:00|2528.42|2528.42|2529.03|2529.03|2529.33|2529.33|2528.23|2528.23|0
1594211700000|2020-07-08 12:35:00|2529.09|2529.09|2528.53|2528.53|2529.09|2529.09|2527.97|2527.97|0
1594212000000|2020-07-08 12:40:00|2528.42|2528.42|2534.21|2534.21|2534.21|2534.21|2528.3|2528.3|0
1594212300000|2020-07-08 12:45:00|2534.15|2534.15|2535.1|2535.1|2535.97|2535.97|2534.15|2534.15|0
1594212600000|2020-07-08 12:50:00|2535.23|2535.23|2535.75|2535.75|2535.75|2535.75|2535.13|2535.13|0
1594212900000|2020-07-08 12:55:00|2535.7|2535.7|2535.94|2535.94|2536.27|2536.27|2535.7|2535.7|0
1594213200000|2020-07-08 13:00:00|2536.06|2536.06|2537.53|2537.53|2537.62|2537.62|2536.06|2536.06|0
1594213500000|2020-07-08 13:05:00|2537.48|2537.48|2535.73|2535.73|2537.83|2537.83|2535.25|2535.25|0
1594213800000|2020-07-08 13:10:00|2535.7|2535.7|2536.58|2536.58|2536.63|2536.63|2535.7|2535.7|0
1594214100000|2020-07-08 13:15:00|2536.66|2536.66|2535.62|2535.62|2536.66|2536.66|2535.62|2535.62|0
1594214400000|2020-07-08 13:20:00|2535.72|2535.72|2534.63|2534.63|2535.72|2535.72|2534.25|2534.25|0
1594214700000|2020-07-08 13:25:00|2534.54|2534.54|2533.69|2533.69|2535.02|2535.02|2533.34|2533.34|0
1594215000000|2020-07-08 13:30:00|2533.64|2533.64|2531.48|2531.48|2533.64|2533.64|2531.31|2531.31|0
1594215300000|2020-07-08 13:35:00|2531.36|2531.36|2531.84|2531.84|2532.02|2532.02|2529.91|2529.91|0
1594215600000|2020-07-08 13:40:00|2531.8|2531.8|2532.14|2532.14|2532.81|2532.81|2531.49|2531.49|0
1594215900000|2020-07-08 13:45:00|2532.08|2532.08|2531.89|2531.89|2532.08|2532.08|2531.01|2531.01|0
1594216200000|2020-07-08 13:50:00|2531.73|2531.73|2533.21|2533.21|2533.21|2533.21|2531.61|2531.61|0
1594216500000|2020-07-08 13:55:00|2533.07|2533.07|2535.01|2535.01|2535.13|2535.13|2532.88|2532.88|0
1594216800000|2020-07-08 14:00:00|2535.1|2535.1|2535.18|2535.18|2536.16|2536.16|2534.86|2534.86|0
1594217100000|2020-07-08 14:05:00|2535.28|2535.28|2534.53|2534.53|2535.52|2535.52|2534.31|2534.31|0
1594217400000|2020-07-08 14:10:00|2534.58|2534.58|2533.01|2533.01|2534.58|2534.58|2532.71|2532.71|0
1594217700000|2020-07-08 14:15:00|2532.97|2532.97|2531.87|2531.87|2532.97|2532.97|2531.79|2531.79|0
1594218000000|2020-07-08 14:20:00|2531.93|2531.93|2531.37|2531.37|2532.49|2532.49|2531.28|2531.28|0
1594218300000|2020-07-08 14:25:00|2531.34|2531.34|2530.51|2530.51|2531.86|2531.86|2530.51|2530.51|0
1594218600000|2020-07-08 14:30:00|2530.45|2530.45|2529.92|2529.92|2531.09|2531.09|2529.8|2529.8|0
1594218900000|2020-07-08 14:35:00|2529.82|2529.82|2529.31|2529.31|2529.82|2529.82|2527.98|2527.98|0
1594219200000|2020-07-08 14:40:00|2529.59|2529.59|2528.6|2528.6|2529.69|2529.69|2528.38|2528.38|0
1594219500000|2020-07-08 14:45:00|2528.68|2528.68|2530.44|2530.44|2530.82|2530.82|2528.68|2528.68|0
1594219800000|2020-07-08 14:50:00|2530.35|2530.35|2530.26|2530.26|2531.06|2531.06|2530.26|2530.26|0
1594220100000|2020-07-08 14:55:00|2530.53|2530.53|2529.63|2529.63|2530.99|2530.99|2529.25|2529.25|0
1594220400000|2020-07-08 15:00:00|2529.67|2529.67|2527.83|2527.83|2530.39|2530.39|2527.83|2527.83|0
1594220700000|2020-07-08 15:05:00|2527.69|2527.69|2527.62|2527.62|2528.01|2528.01|2526.45|2526.45|0
1594221000000|2020-07-08 15:10:00|2527.71|2527.71|2529.9|2529.9|2529.9|2529.9|2527.71|2527.71|0
1594221300000|2020-07-08 15:15:00|2530|2530|2530.89|2530.89|2531.62|2531.62|2529.58|2529.58|0
1594221600000|2020-07-08 15:20:00|2530.77|2530.77|2529.72|2529.72|2531.1|2531.1|2528.91|2528.91|0
1594221900000|2020-07-08 15:25:00|2529.78|2529.78|2528.38|2528.38|2529.83|2529.83|2527.71|2527.71|0
1594278900000|2020-07-09 07:15:00|2523.27|2523.27|2530.13|2530.13|2530.13|2530.13|2522.55|2522.55|0
1594279200000|2020-07-09 07:20:00|2530.37|2530.37|2530.01|2530.01|2530.69|2530.69|2528.17|2528.17|0
1594279500000|2020-07-09 07:25:00|2529.73|2529.73|2529.23|2529.23|2529.93|2529.93|2528.01|2528.01|0
1594279800000|2020-07-09 07:30:00|2529.31|2529.31|2523|2523|2529.48|2529.48|2522.88|2522.88|0
1594280100000|2020-07-09 07:35:00|2523.04|2523.04|2521.31|2521.31|2523.04|2523.04|2518.98|2518.98|0
1594280400000|2020-07-09 07:40:00|2521.46|2521.46|2518.47|2518.47|2521.5|2521.5|2518.31|2518.31|0
1594280700000|2020-07-09 07:45:00|2518.61|2518.61|2519.44|2519.44|2521.18|2521.18|2518.53|2518.53|0
1594281000000|2020-07-09 07:50:00|2519.65|2519.65|2519.01|2519.01|2520.92|2520.92|2519.01|2519.01|0
1594281300000|2020-07-09 07:55:00|2519.19|2519.19|2523.76|2523.76|2523.76|2523.76|2519.01|2519.01|0
1594281600000|2020-07-09 08:00:00|2523.87|2523.87|2523.84|2523.84|2524.56|2524.56|2522.5|2522.5|0
1594281900000|2020-07-09 08:05:00|2523.98|2523.98|2527.53|2527.53|2528.1|2528.1|2523.87|2523.87|0
1594282200000|2020-07-09 08:10:00|2527.43|2527.43|2526.22|2526.22|2527.61|2527.61|2525.58|2525.58|0
1594282500000|2020-07-09 08:15:00|2526.15|2526.15|2523.14|2523.14|2526.68|2526.68|2523.14|2523.14|0
1594282800000|2020-07-09 08:20:00|2522.99|2522.99|2521.96|2521.96|2522.99|2522.99|2520.77|2520.77|0
1594283100000|2020-07-09 08:25:00|2522.11|2522.11|2520.43|2520.43|2523.04|2523.04|2520.38|2520.38|0
1594283400000|2020-07-09 08:30:00|2520.28|2520.28|2517.91|2517.91|2520.28|2520.28|2517.26|2517.26|0
1594283700000|2020-07-09 08:35:00|2517.95|2517.95|2521.29|2521.29|2521.29|2521.29|2517.95|2517.95|0
1594284000000|2020-07-09 08:40:00|2521.17|2521.17|2518.05|2518.05|2521.26|2521.26|2517.88|2517.88|0
1594284300000|2020-07-09 08:45:00|2517.95|2517.95|2517.79|2517.79|2518.24|2518.24|2517.18|2517.18|0
1594284600000|2020-07-09 08:50:00|2517.41|2517.41|2517.16|2517.16|2517.86|2517.86|2516.88|2516.88|0
1594284900000|2020-07-09 08:55:00|2517.58|2517.58|2516.72|2516.72|2517.71|2517.71|2516.72|2516.72|0
1594285200000|2020-07-09 09:00:00|2516.58|2516.58|2514.48|2514.48|2516.9|2516.9|2513.68|2513.68|0
1594285500000|2020-07-09 09:05:00|2514.57|2514.57|2515.13|2515.13|2515.88|2515.88|2514.57|2514.57|0
1594285800000|2020-07-09 09:10:00|2514.94|2514.94|2514.54|2514.54|2515.07|2515.07|2513.99|2513.99|0
1594286100000|2020-07-09 09:15:00|2514.43|2514.43|2510.81|2510.81|2514.43|2514.43|2510.8|2510.8|0
1594286400000|2020-07-09 09:20:00|2510.56|2510.56|2507.55|2507.55|2510.56|2510.56|2507.53|2507.53|0
1594286700000|2020-07-09 09:25:00|2507.52|2507.52|2509.39|2509.39|2509.74|2509.74|2507.49|2507.49|0
1594287000000|2020-07-09 09:30:00|2509.36|2509.36|2509.02|2509.02|2510.2|2510.2|2508.55|2508.55|0
1594287300000|2020-07-09 09:35:00|2509.13|2509.13|2510.18|2510.18|2510.51|2510.51|2509.13|2509.13|0
1594287600000|2020-07-09 09:40:00|2509.94|2509.94|2509.32|2509.32|2510.34|2510.34|2508.88|2508.88|0
1594287900000|2020-07-09 09:45:00|2509.27|2509.27|2511.26|2511.26|2511.26|2511.26|2509.06|2509.06|0
1594288200000|2020-07-09 09:50:00|2510.92|2510.92|2511.78|2511.78|2512.3|2512.3|2510.92|2510.92|0
1594288500000|2020-07-09 09:55:00|2511.82|2511.82|2510.66|2510.66|2512.38|2512.38|2510.59|2510.59|0
1594288800000|2020-07-09 10:00:00|2510.6|2510.6|2510.64|2510.64|2510.95|2510.95|2509.98|2509.98|0
1594289100000|2020-07-09 10:05:00|2510.46|2510.46|2510.73|2510.73|2511.45|2511.45|2510.23|2510.23|0
1594289400000|2020-07-09 10:10:00|2510.32|2510.32|2512.71|2512.71|2512.71|2512.71|2510.17|2510.17|0
1594289700000|2020-07-09 10:15:00|2512.59|2512.59|2513.3|2513.3|2513.71|2513.71|2512.58|2512.58|0
1594290000000|2020-07-09 10:20:00|2513.27|2513.27|2512.82|2512.82|2513.27|2513.27|2512|2512|0
1594290300000|2020-07-09 10:25:00|2512.96|2512.96|2512.02|2512.02|2513.26|2513.26|2511.88|2511.88|0
1594290600000|2020-07-09 10:30:00|2511.77|2511.77|2510.32|2510.32|2511.77|2511.77|2510.05|2510.05|0
1594290900000|2020-07-09 10:35:00|2510.46|2510.46|2510.02|2510.02|2510.78|2510.78|2509.93|2509.93|0
1594291200000|2020-07-09 10:40:00|2509.94|2509.94|2512.74|2512.74|2512.74|2512.74|2509.8|2509.8|0
1594291500000|2020-07-09 10:45:00|2512.83|2512.83|2515.9|2515.9|2516.32|2516.32|2512.83|2512.83|0
1594291800000|2020-07-09 10:50:00|2515.74|2515.74|2515.24|2515.24|2516.12|2516.12|2514.73|2514.73|0
1594292100000|2020-07-09 10:55:00|2515.18|2515.18|2514.63|2514.63|2515.18|2515.18|2513.44|2513.44|0
1594292400000|2020-07-09 11:00:00|2514.58|2514.58|2514.05|2514.05|2514.65|2514.65|2511.21|2511.21|0
1594292700000|2020-07-09 11:05:00|2514.21|2514.21|2514.24|2514.24|2515.59|2515.59|2513.89|2513.89|0
1594293000000|2020-07-09 11:10:00|2514.1|2514.1|2514.52|2514.52|2514.75|2514.75|2513.94|2513.94|0
1594293300000|2020-07-09 11:15:00|2514.83|2514.83|2517.55|2517.55|2517.74|2517.74|2514.83|2514.83|0
1594293600000|2020-07-09 11:20:00|2517.72|2517.72|2519.27|2519.27|2519.33|2519.33|2517.72|2517.72|0
1594293900000|2020-07-09 11:25:00|2519.41|2519.41|2522.68|2522.68|2523.25|2523.25|2519.03|2519.03|0
1594294200000|2020-07-09 11:30:00|2522.55|2522.55|2523.18|2523.18|2523.18|2523.18|2522.55|2522.55|0
1594294500000|2020-07-09 11:35:00|2522.9|2522.9|2522.03|2522.03|2523.8|2523.8|2522.03|2522.03|0
1594294800000|2020-07-09 11:40:00|2521.98|2521.98|2522.36|2522.36|2522.36|2522.36|2521.36|2521.36|0
1594295100000|2020-07-09 11:45:00|2522.41|2522.41|2522.82|2522.82|2522.82|2522.82|2521.91|2521.91|0
1594295400000|2020-07-09 11:50:00|2522.68|2522.68|2521.26|2521.26|2522.68|2522.68|2521.13|2521.13|0
1594295700000|2020-07-09 11:55:00|2521.32|2521.32|2520.49|2520.49|2521.51|2521.51|2520.33|2520.33|0
1594296000000|2020-07-09 12:00:00|2520.35|2520.35|2522.37|2522.37|2522.37|2522.37|2519|2519|0
1594296300000|2020-07-09 12:05:00|2522.54|2522.54|2522.05|2522.05|2522.63|2522.63|2521.49|2521.49|0
1594296600000|2020-07-09 12:10:00|2522.19|2522.19|2523.13|2523.13|2523.31|2523.31|2522.05|2522.05|0
1594296900000|2020-07-09 12:15:00|2522.98|2522.98|2523.04|2523.04|2523.19|2523.19|2522.73|2522.73|0
1594297200000|2020-07-09 12:20:00|2523.14|2523.14|2524.38|2524.38|2524.58|2524.58|2523.14|2523.14|0
1594297500000|2020-07-09 12:25:00|2524.32|2524.32|2524.64|2524.64|2525.97|2525.97|2524.32|2524.32|0
1594297800000|2020-07-09 12:30:00|2524.53|2524.53|2524.92|2524.92|2526.73|2526.73|2524.45|2524.45|0
1594298100000|2020-07-09 12:35:00|2524.59|2524.59|2525.41|2525.41|2525.41|2525.41|2523.84|2523.84|0
1594298400000|2020-07-09 12:40:00|2525.44|2525.44|2524.94|2524.94|2525.85|2525.85|2524.94|2524.94|0
1594298700000|2020-07-09 12:45:00|2525.21|2525.21|2524.22|2524.22|2525.44|2525.44|2524.17|2524.17|0
1594299000000|2020-07-09 12:50:00|2524.11|2524.11|2520.19|2520.19|2524.16|2524.16|2520.18|2520.18|0
1594299300000|2020-07-09 12:55:00|2520.09|2520.09|2519.89|2519.89|2520.9|2520.9|2519.71|2519.71|0
1594299600000|2020-07-09 13:00:00|2519.77|2519.77|2519.16|2519.16|2519.91|2519.91|2518.44|2518.44|0
1594299900000|2020-07-09 13:05:00|2519.18|2519.18|2519.09|2519.09|2519.62|2519.62|2518.95|2518.95|0
1594300200000|2020-07-09 13:10:00|2518.98|2518.98|2519.78|2519.78|2520.01|2520.01|2518.46|2518.46|0
1594300500000|2020-07-09 13:15:00|2519.75|2519.75|2519.79|2519.79|2519.99|2519.99|2519.45|2519.45|0
1594300800000|2020-07-09 13:20:00|2519.61|2519.61|2523.34|2523.34|2523.45|2523.45|2519.46|2519.46|0
1594301100000|2020-07-09 13:25:00|2523.2|2523.2|2525.96|2525.96|2525.96|2525.96|2523.06|2523.06|0
1594301400000|2020-07-09 13:30:00|2525.94|2525.94|2527.32|2527.32|2528.2|2528.2|2525.94|2525.94|0
1594301700000|2020-07-09 13:35:00|2527.46|2527.46|2528.02|2528.02|2528.02|2528.02|2526.64|2526.64|0
1594302000000|2020-07-09 13:40:00|2527.97|2527.97|2529.18|2529.18|2529.67|2529.67|2527.74|2527.74|0
1594302300000|2020-07-09 13:45:00|2529.14|2529.14|2527.85|2527.85|2529.46|2529.46|2527.52|2527.52|0
1594302600000|2020-07-09 13:50:00|2527.93|2527.93|2528.6|2528.6|2528.77|2528.77|2527.17|2527.17|0
1594302900000|2020-07-09 13:55:00|2528.77|2528.77|2529.62|2529.62|2529.62|2529.62|2528.04|2528.04|0
1594303200000|2020-07-09 14:00:00|2529.6|2529.6|2529.53|2529.53|2531.17|2531.17|2529.3|2529.3|0
1594303500000|2020-07-09 14:05:00|2529.59|2529.59|2527.4|2527.4|2529.68|2529.68|2526.96|2526.96|0
1594303800000|2020-07-09 14:10:00|2527.52|2527.52|2525.86|2525.86|2527.59|2527.59|2525.68|2525.68|0
1594304100000|2020-07-09 14:15:00|2525.78|2525.78|2523.05|2523.05|2525.78|2525.78|2522.48|2522.48|0
1594304400000|2020-07-09 14:20:00|2523.16|2523.16|2523.74|2523.74|2523.96|2523.96|2522.75|2522.75|0
1594304700000|2020-07-09 14:25:00|2523.69|2523.69|2523.93|2523.93|2523.99|2523.99|2523.22|2523.22|0
1594305000000|2020-07-09 14:30:00|2523.99|2523.99|2524.21|2524.21|2525.2|2525.2|2523.98|2523.98|0
1594305300000|2020-07-09 14:35:00|2524.07|2524.07|2520.11|2520.11|2524.19|2524.19|2520.11|2520.11|0
1594305600000|2020-07-09 14:40:00|2520.24|2520.24|2517.8|2517.8|2520.31|2520.31|2517.09|2517.09|0
1594305900000|2020-07-09 14:45:00|2517.71|2517.71|2515.48|2515.48|2518.59|2518.59|2515.48|2515.48|0
1594306200000|2020-07-09 14:50:00|2515.6|2515.6|2513.63|2513.63|2515.93|2515.93|2513.63|2513.63|0
1594306500000|2020-07-09 14:55:00|2513.69|2513.69|2507.29|2507.29|2513.69|2513.69|2507.29|2507.29|0
1594306800000|2020-07-09 15:00:00|2507.03|2507.03|2504.78|2504.78|2507.03|2507.03|2504.25|2504.25|0
1594307100000|2020-07-09 15:05:00|2504.63|2504.63|2505.4|2505.4|2506.17|2506.17|2504.13|2504.13|0
1594307400000|2020-07-09 15:10:00|2505.3|2505.3|2506.39|2506.39|2507.33|2507.33|2504.74|2504.74|0
1594307700000|2020-07-09 15:15:00|2506.25|2506.25|2502.75|2502.75|2506.78|2506.78|2502.39|2502.39|0
1594308000000|2020-07-09 15:20:00|2502.83|2502.83|2500.21|2500.21|2503.02|2503.02|2500.04|2500.04|0
1594308300000|2020-07-09 15:25:00|2500.29|2500.29|2500.91|2500.91|2502.76|2502.76|2499.62|2499.62|0
1594365300000|2020-07-10 07:15:00|2507.77|2507.77|2509.4|2509.4|2510.19|2510.19|2506.66|2506.66|0
1594365600000|2020-07-10 07:20:00|2509.55|2509.55|2514.75|2514.75|2516.09|2516.09|2509.55|2509.55|0
1594365900000|2020-07-10 07:25:00|2514.58|2514.58|2514.31|2514.31|2515.16|2515.16|2513.39|2513.39|0
1594366200000|2020-07-10 07:30:00|2514.41|2514.41|2514.44|2514.44|2515.46|2515.46|2513.8|2513.8|0
1594366500000|2020-07-10 07:35:00|2514.61|2514.61|2515.84|2515.84|2517.02|2517.02|2514.51|2514.51|0
1594366800000|2020-07-10 07:40:00|2515.95|2515.95|2514.49|2514.49|2516.18|2516.18|2514.26|2514.26|0
1594367100000|2020-07-10 07:45:00|2514.77|2514.77|2512.88|2512.88|2515.08|2515.08|2512.78|2512.78|0
1594367400000|2020-07-10 07:50:00|2513.07|2513.07|2513.54|2513.54|2514.49|2514.49|2511.83|2511.83|0
1594367700000|2020-07-10 07:55:00|2513.4|2513.4|2514.52|2514.52|2514.8|2514.8|2512.87|2512.87|0
1594368000000|2020-07-10 08:00:00|2514.61|2514.61|2520.27|2520.27|2521.42|2521.42|2514.53|2514.53|0
1594368300000|2020-07-10 08:05:00|2520.3|2520.3|2521.34|2521.34|2522.16|2522.16|2518.4|2518.4|0
1594368600000|2020-07-10 08:10:00|2521.37|2521.37|2519.26|2519.26|2521.97|2521.97|2519.26|2519.26|0
1594368900000|2020-07-10 08:15:00|2519.12|2519.12|2521.22|2521.22|2521.87|2521.87|2519.12|2519.12|0
1594369200000|2020-07-10 08:20:00|2521.31|2521.31|2524.56|2524.56|2524.56|2524.56|2520.68|2520.68|0
1594369500000|2020-07-10 08:25:00|2524.77|2524.77|2524.64|2524.64|2524.98|2524.98|2523.63|2523.63|0
1594369800000|2020-07-10 08:30:00|2524.55|2524.55|2523.2|2523.2|2525.64|2525.64|2523.2|2523.2|0
1594370100000|2020-07-10 08:35:00|2523.32|2523.32|2519.91|2519.91|2523.78|2523.78|2519.23|2519.23|0
1594370400000|2020-07-10 08:40:00|2519.95|2519.95|2518.59|2518.59|2520.56|2520.56|2518.59|2518.59|0
1594370700000|2020-07-10 08:45:00|2518.87|2518.87|2515.27|2515.27|2519.45|2519.45|2515.26|2515.26|0
1594371000000|2020-07-10 08:50:00|2515.06|2515.06|2513.92|2513.92|2515.17|2515.17|2513.68|2513.68|0
1594371300000|2020-07-10 08:55:00|2514.08|2514.08|2514.57|2514.57|2514.57|2514.57|2512.16|2512.16|0
1594371600000|2020-07-10 09:00:00|2514.6|2514.6|2517.18|2517.18|2517.34|2517.34|2514.46|2514.46|0
1594371900000|2020-07-10 09:05:00|2517.6|2517.6|2517.98|2517.98|2520.43|2520.43|2517.6|2517.6|0
1594372200000|2020-07-10 09:10:00|2518.12|2518.12|2517.7|2517.7|2518.29|2518.29|2517.2|2517.2|0
1594372500000|2020-07-10 09:15:00|2517.83|2517.83|2521.72|2521.72|2521.72|2521.72|2517.78|2517.78|0
1594372800000|2020-07-10 09:20:00|2521.77|2521.77|2524.7|2524.7|2524.7|2524.7|2521.54|2521.54|0
1594373100000|2020-07-10 09:25:00|2524.62|2524.62|2528.07|2528.07|2528.32|2528.32|2524.54|2524.54|0
1594373400000|2020-07-10 09:30:00|2528.06|2528.06|2528.28|2528.28|2528.79|2528.79|2527.84|2527.84|0
1594373700000|2020-07-10 09:35:00|2528.34|2528.34|2527.9|2527.9|2529.35|2529.35|2527.9|2527.9|0
1594374000000|2020-07-10 09:40:00|2528.18|2528.18|2527.34|2527.34|2528.18|2528.18|2526.74|2526.74|0
1594374300000|2020-07-10 09:45:00|2526.99|2526.99|2525.15|2525.15|2526.99|2526.99|2524.88|2524.88|0
1594374600000|2020-07-10 09:50:00|2525.07|2525.07|2526.63|2526.63|2527.47|2527.47|2524.94|2524.94|0
1594374900000|2020-07-10 09:55:00|2526.73|2526.73|2527.33|2527.33|2527.48|2527.48|2526.26|2526.26|0
1594375200000|2020-07-10 10:00:00|2527.45|2527.45|2527.31|2527.31|2527.93|2527.93|2526.96|2526.96|0
1594375500000|2020-07-10 10:05:00|2527.32|2527.32|2527.5|2527.5|2527.96|2527.96|2527.28|2527.28|0
1594375800000|2020-07-10 10:10:00|2527.42|2527.42|2525.27|2525.27|2527.59|2527.59|2524.49|2524.49|0
1594376100000|2020-07-10 10:15:00|2525.41|2525.41|2525.91|2525.91|2526.59|2526.59|2525.41|2525.41|0
1594376400000|2020-07-10 10:20:00|2525.82|2525.82|2524.46|2524.46|2525.82|2525.82|2524.46|2524.46|0
1594376700000|2020-07-10 10:25:00|2524.28|2524.28|2524.12|2524.12|2524.48|2524.48|2523.66|2523.66|0
1594377000000|2020-07-10 10:30:00|2524.23|2524.23|2525.55|2525.55|2525.55|2525.55|2524.23|2524.23|0
1594377300000|2020-07-10 10:35:00|2525.61|2525.61|2527.68|2527.68|2527.68|2527.68|2525.61|2525.61|0
1594377600000|2020-07-10 10:40:00|2527.84|2527.84|2528.8|2528.8|2528.91|2528.91|2527.65|2527.65|0
1594377900000|2020-07-10 10:45:00|2529.07|2529.07|2529.62|2529.62|2529.79|2529.79|2528.94|2528.94|0
1594378200000|2020-07-10 10:50:00|2529.67|2529.67|2531.92|2531.92|2532.71|2532.71|2529.51|2529.51|0
1594378500000|2020-07-10 10:55:00|2531.86|2531.86|2533.25|2533.25|2533.29|2533.29|2531.86|2531.86|0
1594378800000|2020-07-10 11:00:00|2533.43|2533.43|2533.89|2533.89|2534.85|2534.85|2532.58|2532.58|0
1594379100000|2020-07-10 11:05:00|2533.94|2533.94|2537.37|2537.37|2537.37|2537.37|2533.94|2533.94|0
1594379400000|2020-07-10 11:10:00|2537.23|2537.23|2537.92|2537.92|2538.09|2538.09|2536.92|2536.92|0
1594379700000|2020-07-10 11:15:00|2538|2538|2536.65|2536.65|2538|2538|2536.29|2536.29|0
1594380000000|2020-07-10 11:20:00|2536.24|2536.24|2537.03|2537.03|2537.03|2537.03|2535.47|2535.47|0
1594380300000|2020-07-10 11:25:00|2537.09|2537.09|2536.31|2536.31|2538.31|2538.31|2536.31|2536.31|0
1594380600000|2020-07-10 11:30:00|2536.37|2536.37|2532.82|2532.82|2536.56|2536.56|2532.82|2532.82|0
1594380900000|2020-07-10 11:35:00|2532.15|2532.15|2530.51|2530.51|2532.15|2532.15|2530.04|2530.04|0
1594381200000|2020-07-10 11:40:00|2530.61|2530.61|2529.49|2529.49|2530.61|2530.61|2529.35|2529.35|0
1594381500000|2020-07-10 11:45:00|2529.59|2529.59|2528.9|2528.9|2530.61|2530.61|2528.9|2528.9|0
1594381800000|2020-07-10 11:50:00|2528.99|2528.99|2527.14|2527.14|2528.99|2528.99|2527.14|2527.14|0
1594382100000|2020-07-10 11:55:00|2526.89|2526.89|2524.96|2524.96|2527.1|2527.1|2524.58|2524.58|0
1594382400000|2020-07-10 12:00:00|2525.05|2525.05|2523.04|2523.04|2525.17|2525.17|2522.92|2522.92|0
1594382700000|2020-07-10 12:05:00|2522.93|2522.93|2523.84|2523.84|2523.98|2523.98|2522.93|2522.93|0
1594383000000|2020-07-10 12:10:00|2523.68|2523.68|2522.04|2522.04|2523.78|2523.78|2521.72|2521.72|0
1594383300000|2020-07-10 12:15:00|2521.94|2521.94|2522.42|2522.42|2522.74|2522.74|2521.94|2521.94|0
1594383600000|2020-07-10 12:20:00|2522.36|2522.36|2521.13|2521.13|2522.7|2522.7|2521.01|2521.01|0
1594383900000|2020-07-10 12:25:00|2521.27|2521.27|2519.83|2519.83|2521.4|2521.4|2518.74|2518.74|0
1594384200000|2020-07-10 12:30:00|2519.88|2519.88|2521.87|2521.87|2522.17|2522.17|2519.72|2519.72|0
1594384500000|2020-07-10 12:35:00|2522.36|2522.36|2529.9|2529.9|2529.92|2529.92|2522.36|2522.36|0
1594384800000|2020-07-10 12:40:00|2529.8|2529.8|2530|2530|2531.21|2531.21|2528.95|2528.95|0
1594385100000|2020-07-10 12:45:00|2530.11|2530.11|2529.66|2529.66|2530.79|2530.79|2529.66|2529.66|0
1594385400000|2020-07-10 12:50:00|2529.79|2529.79|2530.44|2530.44|2530.48|2530.48|2529.69|2529.69|0
1594385700000|2020-07-10 12:55:00|2530.2|2530.2|2530.63|2530.63|2531.4|2531.4|2530.02|2530.02|0
1594386000000|2020-07-10 13:00:00|2530.77|2530.77|2535.56|2535.56|2536.2|2536.2|2530.77|2530.77|0
1594386300000|2020-07-10 13:05:00|2535.31|2535.31|2531.1|2531.1|2536.7|2536.7|2531.1|2531.1|0
1594386600000|2020-07-10 13:10:00|2530.92|2530.92|2533.47|2533.47|2533.72|2533.72|2530.31|2530.31|0
1594386900000|2020-07-10 13:15:00|2533.48|2533.48|2534.88|2534.88|2534.88|2534.88|2533.48|2533.48|0
1594387200000|2020-07-10 13:20:00|2535.02|2535.02|2536.18|2536.18|2536.32|2536.32|2535.02|2535.02|0
1594387500000|2020-07-10 13:25:00|2536.28|2536.28|2537.01|2537.01|2537.73|2537.73|2536.12|2536.12|0
1594387800000|2020-07-10 13:30:00|2537.1|2537.1|2536.62|2536.62|2538.73|2538.73|2536.34|2536.34|0
1594388100000|2020-07-10 13:35:00|2536.56|2536.56|2536.53|2536.53|2536.6|2536.6|2533.93|2533.93|0
1594388400000|2020-07-10 13:40:00|2536.46|2536.46|2535.63|2535.63|2536.83|2536.83|2534.44|2534.44|0
1594388700000|2020-07-10 13:45:00|2535.32|2535.32|2536.72|2536.72|2537.12|2537.12|2534.77|2534.77|0
1594389000000|2020-07-10 13:50:00|2536.7|2536.7|2535.3|2535.3|2536.75|2536.75|2535.01|2535.01|0
1594389300000|2020-07-10 13:55:00|2535.15|2535.15|2532|2532|2535.15|2535.15|2532|2532|0
1594389600000|2020-07-10 14:00:00|2531.84|2531.84|2529.3|2529.3|2531.9|2531.9|2529.02|2529.02|0
1594389900000|2020-07-10 14:05:00|2529.41|2529.41|2528.77|2528.77|2529.81|2529.81|2528.03|2528.03|0
1594390200000|2020-07-10 14:10:00|2528.79|2528.79|2532.22|2532.22|2532.38|2532.38|2528.77|2528.77|0
1594390500000|2020-07-10 14:15:00|2532.08|2532.08|2531.75|2531.75|2532.51|2532.51|2531.2|2531.2|0
1594390800000|2020-07-10 14:20:00|2531.72|2531.72|2532.3|2532.3|2533.08|2533.08|2531.55|2531.55|0
1594391100000|2020-07-10 14:25:00|2532.44|2532.44|2533.22|2533.22|2534.61|2534.61|2532.44|2532.44|0
1594391400000|2020-07-10 14:30:00|2533.35|2533.35|2534.62|2534.62|2535.24|2535.24|2533.3|2533.3|0
1594391700000|2020-07-10 14:35:00|2534.53|2534.53|2534.37|2534.37|2534.91|2534.91|2534.18|2534.18|0
1594392000000|2020-07-10 14:40:00|2534.42|2534.42|2536.07|2536.07|2537.07|2537.07|2534.14|2534.14|0
1594392300000|2020-07-10 14:45:00|2536.17|2536.17|2535.93|2535.93|2536.73|2536.73|2535.75|2535.75|0
1594392600000|2020-07-10 14:50:00|2535.79|2535.79|2535.83|2535.83|2536.45|2536.45|2535.23|2535.23|0
1594392900000|2020-07-10 14:55:00|2535.97|2535.97|2535.3|2535.3|2536.12|2536.12|2535.05|2535.05|0
1594393200000|2020-07-10 15:00:00|2535.38|2535.38|2533.67|2533.67|2535.38|2535.38|2533.67|2533.67|0
1594393500000|2020-07-10 15:05:00|2533.62|2533.62|2533.86|2533.86|2534.11|2534.11|2533.04|2533.04|0
1594393800000|2020-07-10 15:10:00|2534.02|2534.02|2533.03|2533.03|2534.12|2534.12|2532.96|2532.96|0
1594394100000|2020-07-10 15:15:00|2533.08|2533.08|2533.16|2533.16|2533.39|2533.39|2532.06|2532.06|0
1594394400000|2020-07-10 15:20:00|2533.03|2533.03|2533.39|2533.39|2533.44|2533.44|2532.26|2532.26|0
1594394700000|2020-07-10 15:25:00|2533.43|2533.43|2534.12|2534.12|2535.07|2535.07|2533.33|2533.33|0
1594624500000|2020-07-13 07:15:00|2556.82|2556.82|2557.76|2557.76|2558.24|2558.24|2555.48|2555.48|0
1594624800000|2020-07-13 07:20:00|2558.25|2558.25|2560.42|2560.42|2561.37|2561.37|2558.25|2558.25|0
1594625100000|2020-07-13 07:25:00|2560.27|2560.27|2556.41|2556.41|2560.87|2560.87|2556.18|2556.18|0
1594625400000|2020-07-13 07:30:00|2556.35|2556.35|2560.88|2560.88|2560.96|2560.96|2556.34|2556.34|0
1594625700000|2020-07-13 07:35:00|2560.74|2560.74|2560.5|2560.5|2561.39|2561.39|2559.97|2559.97|0
1594626000000|2020-07-13 07:40:00|2560.67|2560.67|2561.37|2561.37|2562.26|2562.26|2560.67|2560.67|0
1594626300000|2020-07-13 07:45:00|2561.6|2561.6|2560.4|2560.4|2562.07|2562.07|2560.02|2560.02|0
1594626600000|2020-07-13 07:50:00|2560.37|2560.37|2558.46|2558.46|2560.37|2560.37|2557.81|2557.81|0
1594626900000|2020-07-13 07:55:00|2558.55|2558.55|2559.72|2559.72|2561.49|2561.49|2558.55|2558.55|0
1594627200000|2020-07-13 08:00:00|2559.75|2559.75|2557.91|2557.91|2560.33|2560.33|2557.91|2557.91|0
1594627500000|2020-07-13 08:05:00|2557.77|2557.77|2563.54|2563.54|2563.54|2563.54|2557.39|2557.39|0
1594627800000|2020-07-13 08:10:00|2563.42|2563.42|2567.39|2567.39|2568.24|2568.24|2563.42|2563.42|0
1594628100000|2020-07-13 08:15:00|2567.58|2567.58|2561.4|2561.4|2567.59|2567.59|2561.31|2561.31|0
1594628400000|2020-07-13 08:20:00|2561.23|2561.23|2558.98|2558.98|2561.25|2561.25|2558.65|2558.65|0
1594628700000|2020-07-13 08:25:00|2559.06|2559.06|2562.54|2562.54|2562.54|2562.54|2559.06|2559.06|0
1594629000000|2020-07-13 08:30:00|2562.68|2562.68|2557.7|2557.7|2562.68|2562.68|2557.7|2557.7|0
1594629300000|2020-07-13 08:35:00|2557.43|2557.43|2558.06|2558.06|2558.21|2558.21|2555.93|2555.93|0
1594629600000|2020-07-13 08:40:00|2558.65|2558.65|2559.62|2559.62|2560.04|2560.04|2557.36|2557.36|0
1594629900000|2020-07-13 08:45:00|2559.51|2559.51|2557.49|2557.49|2559.54|2559.54|2557.49|2557.49|0
1594630200000|2020-07-13 08:50:00|2557.62|2557.62|2556.57|2556.57|2557.71|2557.71|2556.57|2556.57|0
1594630500000|2020-07-13 08:55:00|2556.49|2556.49|2554.58|2554.58|2556.57|2556.57|2554.11|2554.11|0
1594630800000|2020-07-13 09:00:00|2554.67|2554.67|2555.58|2555.58|2556.98|2556.98|2554.67|2554.67|0
1594631100000|2020-07-13 09:05:00|2555.66|2555.66|2556.93|2556.93|2557.2|2557.2|2555.66|2555.66|0
1594631400000|2020-07-13 09:10:00|2557.09|2557.09|2555.76|2555.76|2557.21|2557.21|2555.38|2555.38|0
1594631700000|2020-07-13 09:15:00|2555.81|2555.81|2556.57|2556.57|2557.17|2557.17|2554.94|2554.94|0
1594632000000|2020-07-13 09:20:00|2556.43|2556.43|2551.42|2551.42|2556.43|2556.43|2551.24|2551.24|0
1594632300000|2020-07-13 09:25:00|2551.39|2551.39|2551.36|2551.36|2551.58|2551.58|2551.04|2551.04|0
1594632600000|2020-07-13 09:30:00|2551.5|2551.5|2552.37|2552.37|2552.37|2552.37|2550.85|2550.85|0
1594632900000|2020-07-13 09:35:00|2552.53|2552.53|2552.68|2552.68|2553.16|2553.16|2552.52|2552.52|0
1594633200000|2020-07-13 09:40:00|2552.78|2552.78|2550.59|2550.59|2552.88|2552.88|2550.21|2550.21|0
1594633500000|2020-07-13 09:45:00|2550.67|2550.67|2551.04|2551.04|2551.46|2551.46|2550.67|2550.67|0
1594633800000|2020-07-13 09:50:00|2550.98|2550.98|2550.45|2550.45|2551.3|2551.3|2550.45|2550.45|0
1594634100000|2020-07-13 09:55:00|2550.58|2550.58|2551.01|2551.01|2551.04|2551.04|2549.91|2549.91|0
1594634400000|2020-07-13 10:00:00|2550.82|2550.82|2547.76|2547.76|2550.82|2550.82|2547.76|2547.76|0
1594634700000|2020-07-13 10:05:00|2547.7|2547.7|2545.31|2545.31|2547.7|2547.7|2544.3|2544.3|0
1594635000000|2020-07-13 10:10:00|2545.14|2545.14|2545.14|2545.14|2545.14|2545.14|2544.55|2544.55|0
1594635300000|2020-07-13 10:15:00|2545.28|2545.28|2546.67|2546.67|2546.67|2546.67|2545.27|2545.27|0
1594635600000|2020-07-13 10:20:00|2546.81|2546.81|2546.09|2546.09|2547.11|2547.11|2545.19|2545.19|0
1594635900000|2020-07-13 10:25:00|2546.23|2546.23|2547.47|2547.47|2547.47|2547.47|2546.23|2546.23|0
1594636200000|2020-07-13 10:30:00|2547.42|2547.42|2547.95|2547.95|2548.11|2548.11|2547.33|2547.33|0
1594636500000|2020-07-13 10:35:00|2548.22|2548.22|2546.9|2546.9|2548.22|2548.22|2546.46|2546.46|0
1594636800000|2020-07-13 10:40:00|2546.98|2546.98|2543.82|2543.82|2546.98|2546.98|2543.7|2543.7|0
1594637100000|2020-07-13 10:45:00|2543.86|2543.86|2543.97|2543.97|2544.32|2544.32|2543.63|2543.63|0
1594637400000|2020-07-13 10:50:00|2544.11|2544.11|2545.37|2545.37|2545.91|2545.91|2544.11|2544.11|0
1594637700000|2020-07-13 10:55:00|2545.43|2545.43|2545.59|2545.59|2546.29|2546.29|2545.42|2545.42|0
1594638000000|2020-07-13 11:00:00|2545.45|2545.45|2544.57|2544.57|2545.48|2545.48|2543.66|2543.66|0
1594638300000|2020-07-13 11:05:00|2544.53|2544.53|2546.59|2546.59|2546.87|2546.87|2544.38|2544.38|0
1594638600000|2020-07-13 11:10:00|2546.5|2546.5|2547.33|2547.33|2547.6|2547.6|2546.29|2546.29|0
1594638900000|2020-07-13 11:15:00|2547.42|2547.42|2546.45|2546.45|2547.75|2547.75|2545.87|2545.87|0
1594639200000|2020-07-13 11:20:00|2546.55|2546.55|2545.69|2545.69|2547.14|2547.14|2545.15|2545.15|0
1594639500000|2020-07-13 11:25:00|2545.8|2545.8|2547.2|2547.2|2547.2|2547.2|2544.91|2544.91|0
1594639800000|2020-07-13 11:30:00|2547.29|2547.29|2547.77|2547.77|2548.1|2548.1|2546.93|2546.93|0
1594640100000|2020-07-13 11:35:00|2547.69|2547.69|2548.26|2548.26|2549.2|2549.2|2547.69|2547.69|0
1594640400000|2020-07-13 11:40:00|2548.15|2548.15|2549.59|2549.59|2549.59|2549.59|2547.91|2547.91|0
1594640700000|2020-07-13 11:45:00|2549.68|2549.68|2549.96|2549.96|2549.96|2549.96|2549.44|2549.44|0
1594641000000|2020-07-13 11:50:00|2550.02|2550.02|2551.68|2551.68|2551.91|2551.91|2550.02|2550.02|0
1594641300000|2020-07-13 11:55:00|2551.82|2551.82|2552.02|2552.02|2552.37|2552.37|2551.71|2551.71|0
1594641600000|2020-07-13 12:00:00|2551.93|2551.93|2551|2551|2551.97|2551.97|2551|2551|0
1594641900000|2020-07-13 12:05:00|2550.92|2550.92|2548.97|2548.97|2551|2551|2548.95|2548.95|0
1594642200000|2020-07-13 12:10:00|2549.16|2549.16|2548.37|2548.37|2549.16|2549.16|2548.37|2548.37|0
1594642500000|2020-07-13 12:15:00|2548.15|2548.15|2547.53|2547.53|2548.41|2548.41|2547.21|2547.21|0
1594642800000|2020-07-13 12:20:00|2547.71|2547.71|2546.81|2546.81|2547.71|2547.71|2546.72|2546.72|0
1594643100000|2020-07-13 12:25:00|2546.85|2546.85|2547.52|2547.52|2547.52|2547.52|2546.38|2546.38|0
1594643400000|2020-07-13 12:30:00|2547.8|2547.8|2548.77|2548.77|2548.85|2548.85|2547.8|2547.8|0
1594643700000|2020-07-13 12:35:00|2548.88|2548.88|2548.89|2548.89|2549.4|2549.4|2548.46|2548.46|0
1594644000000|2020-07-13 12:40:00|2548.75|2548.75|2549.64|2549.64|2549.64|2549.64|2548.75|2548.75|0
1594644300000|2020-07-13 12:45:00|2549.69|2549.69|2550.68|2550.68|2550.8|2550.8|2549.69|2549.69|0
1594644600000|2020-07-13 12:50:00|2550.79|2550.79|2551.9|2551.9|2552.02|2552.02|2550.55|2550.55|0
1594644900000|2020-07-13 12:55:00|2552.04|2552.04|2551.48|2551.48|2552.44|2552.44|2551.44|2551.44|0
1594645200000|2020-07-13 13:00:00|2551.42|2551.42|2551.25|2551.25|2551.62|2551.62|2551.02|2551.02|0
1594645500000|2020-07-13 13:05:00|2551.2|2551.2|2547.78|2547.78|2551.2|2551.2|2547.78|2547.78|0
1594645800000|2020-07-13 13:10:00|2547.59|2547.59|2547.32|2547.32|2547.7|2547.7|2546.99|2546.99|0
1594646100000|2020-07-13 13:15:00|2547.26|2547.26|2547.95|2547.95|2547.95|2547.95|2547|2547|0
1594646400000|2020-07-13 13:20:00|2547.99|2547.99|2547.09|2547.09|2548.32|2548.32|2547.09|2547.09|0
1594646700000|2020-07-13 13:25:00|2546.99|2546.99|2546.62|2546.62|2546.99|2546.99|2545.18|2545.18|0
1594647000000|2020-07-13 13:30:00|2546.89|2546.89|2545.1|2545.1|2546.92|2546.92|2545.1|2545.1|0
1594647300000|2020-07-13 13:35:00|2545.37|2545.37|2545.82|2545.82|2546.41|2546.41|2545.37|2545.37|0
1594647600000|2020-07-13 13:40:00|2545.78|2545.78|2545.36|2545.36|2546.16|2546.16|2545.26|2545.26|0
1594647900000|2020-07-13 13:45:00|2545.26|2545.26|2545.3|2545.3|2545.62|2545.62|2544.46|2544.46|0
1594648200000|2020-07-13 13:50:00|2545.39|2545.39|2545.44|2545.44|2545.47|2545.47|2544.59|2544.59|0
1594648500000|2020-07-13 13:55:00|2545.3|2545.3|2545.54|2545.54|2545.79|2545.79|2544.94|2544.94|0
1594648800000|2020-07-13 14:00:00|2545.65|2545.65|2544.78|2544.78|2547.21|2547.21|2544.31|2544.31|0
1594649100000|2020-07-13 14:05:00|2544.72|2544.72|2547.48|2547.48|2547.48|2547.48|2544.72|2544.72|0
1594649400000|2020-07-13 14:10:00|2547.34|2547.34|2548.39|2548.39|2548.39|2548.39|2546.56|2546.56|0
1594649700000|2020-07-13 14:15:00|2548.25|2548.25|2551.65|2551.65|2551.97|2551.97|2548.25|2548.25|0
1594650000000|2020-07-13 14:20:00|2551.69|2551.69|2555.84|2555.84|2556.06|2556.06|2551.69|2551.69|0
1594650300000|2020-07-13 14:25:00|2555.7|2555.7|2557.08|2557.08|2557.21|2557.21|2555.7|2555.7|0
1594650600000|2020-07-13 14:30:00|2557.12|2557.12|2555.91|2555.91|2557.37|2557.37|2555.44|2555.44|0
1594650900000|2020-07-13 14:35:00|2556.13|2556.13|2553.41|2553.41|2556.29|2556.29|2553.41|2553.41|0
1594651200000|2020-07-13 14:40:00|2553.31|2553.31|2551.76|2551.76|2553.42|2553.42|2551.69|2551.69|0
1594651500000|2020-07-13 14:45:00|2551.75|2551.75|2550.76|2550.76|2551.75|2551.75|2549.5|2549.5|0
1594651800000|2020-07-13 14:50:00|2550.64|2550.64|2551.97|2551.97|2552.12|2552.12|2550.27|2550.27|0
1594652100000|2020-07-13 14:55:00|2551.91|2551.91|2551.26|2551.26|2551.91|2551.91|2550.83|2550.83|0
1594652400000|2020-07-13 15:00:00|2551.13|2551.13|2552.4|2552.4|2552.66|2552.66|2550.69|2550.69|0
1594652700000|2020-07-13 15:05:00|2552.36|2552.36|2553.66|2553.66|2554.15|2554.15|2552.36|2552.36|0
1594653000000|2020-07-13 15:10:00|2553.54|2553.54|2553.51|2553.51|2554.22|2554.22|2552.67|2552.67|0
1594653300000|2020-07-13 15:15:00|2553.37|2553.37|2553.76|2553.76|2553.91|2553.91|2553.13|2553.13|0
1594653600000|2020-07-13 15:20:00|2553.88|2553.88|2556.13|2556.13|2556.13|2556.13|2552.38|2552.38|0
1594653900000|2020-07-13 15:25:00|2556.27|2556.27|2557.13|2557.13|2557.63|2557.63|2556.11|2556.11|0
1594710900000|2020-07-14 07:15:00|2539.52|2539.52|2528.63|2528.63|2539.52|2539.52|2527.95|2527.95|0
1594711200000|2020-07-14 07:20:00|2528.54|2528.54|2530.52|2530.52|2530.52|2530.52|2525.62|2525.62|0
1594711500000|2020-07-14 07:25:00|2530.62|2530.62|2536.72|2536.72|2537.41|2537.41|2530.07|2530.07|0
1594711800000|2020-07-14 07:30:00|2536.84|2536.84|2535.34|2535.34|2537.32|2537.32|2533.94|2533.94|0
1594712100000|2020-07-14 07:35:00|2535.45|2535.45|2535.68|2535.68|2538.37|2538.37|2534.42|2534.42|0
1594712400000|2020-07-14 07:40:00|2535.59|2535.59|2531.79|2531.79|2535.59|2535.59|2530.63|2530.63|0
1594712700000|2020-07-14 07:45:00|2532.21|2532.21|2535.58|2535.58|2537.26|2537.26|2532.21|2532.21|0
1594713000000|2020-07-14 07:50:00|2535.99|2535.99|2534.49|2534.49|2535.99|2535.99|2533.71|2533.71|0
1594713300000|2020-07-14 07:55:00|2534.91|2534.91|2534.44|2534.44|2536.02|2536.02|2533.79|2533.79|0
1594713600000|2020-07-14 08:00:00|2534.3|2534.3|2537.96|2537.96|2538.82|2538.82|2534.24|2534.24|0
1594713900000|2020-07-14 08:05:00|2537.82|2537.82|2542.71|2542.71|2543.12|2543.12|2537.65|2537.65|0
1594714200000|2020-07-14 08:10:00|2542.8|2542.8|2546.24|2546.24|2546.82|2546.82|2542.8|2542.8|0
1594714500000|2020-07-14 08:15:00|2546.3|2546.3|2544.45|2544.45|2546.54|2546.54|2544.33|2544.33|0
1594714800000|2020-07-14 08:20:00|2544.77|2544.77|2545.97|2545.97|2546.93|2546.93|2544.07|2544.07|0
1594715100000|2020-07-14 08:25:00|2545.83|2545.83|2544.34|2544.34|2545.83|2545.83|2543.52|2543.52|0
1594715400000|2020-07-14 08:30:00|2544.06|2544.06|2545.04|2545.04|2545.96|2545.96|2544.06|2544.06|0
1594715700000|2020-07-14 08:35:00|2544.86|2544.86|2537.8|2537.8|2544.86|2544.86|2536.76|2536.76|0
1594716000000|2020-07-14 08:40:00|2537.93|2537.93|2535.47|2535.47|2539.02|2539.02|2535.37|2535.37|0
1594716300000|2020-07-14 08:45:00|2535.58|2535.58|2532.68|2532.68|2535.58|2535.58|2532.27|2532.27|0
1594716600000|2020-07-14 08:50:00|2532.57|2532.57|2528.93|2528.93|2532.64|2532.64|2528.93|2528.93|0
1594716900000|2020-07-14 08:55:00|2528.85|2528.85|2530.81|2530.81|2530.95|2530.95|2528.71|2528.71|0
1594717200000|2020-07-14 09:00:00|2530.76|2530.76|2532.44|2532.44|2533.94|2533.94|2530.74|2530.74|0
1594717500000|2020-07-14 09:05:00|2532.28|2532.28|2530.66|2530.66|2532.74|2532.74|2530.22|2530.22|0
1594717800000|2020-07-14 09:10:00|2530.76|2530.76|2527.92|2527.92|2530.76|2530.76|2527.24|2527.24|0
1594718100000|2020-07-14 09:15:00|2527.87|2527.87|2528.49|2528.49|2528.89|2528.89|2527.4|2527.4|0
1594718400000|2020-07-14 09:20:00|2528.36|2528.36|2530.38|2530.38|2530.56|2530.56|2527.94|2527.94|0
1594718700000|2020-07-14 09:25:00|2530.5|2530.5|2532.84|2532.84|2532.88|2532.88|2530.31|2530.31|0
1594719000000|2020-07-14 09:30:00|2533.25|2533.25|2532.34|2532.34|2534.31|2534.31|2532.34|2532.34|0
1594719300000|2020-07-14 09:35:00|2532.07|2532.07|2535.88|2535.88|2535.88|2535.88|2531.65|2531.65|0
1594719600000|2020-07-14 09:40:00|2536.16|2536.16|2536.61|2536.61|2536.93|2536.93|2536.16|2536.16|0
1594719900000|2020-07-14 09:45:00|2536.83|2536.83|2538.19|2538.19|2539.19|2539.19|2536.59|2536.59|0
1594720200000|2020-07-14 09:50:00|2538.28|2538.28|2538.95|2538.95|2539.6|2539.6|2538.23|2538.23|0
1594720500000|2020-07-14 09:55:00|2538.9|2538.9|2538.9|2538.9|2539.38|2539.38|2538.52|2538.52|0
1594720800000|2020-07-14 10:00:00|2539.01|2539.01|2540.55|2540.55|2540.55|2540.55|2538.64|2538.64|0
1594721100000|2020-07-14 10:05:00|2540.64|2540.64|2542.09|2542.09|2542.12|2542.12|2540.58|2540.58|0
1594721400000|2020-07-14 10:10:00|2542.22|2542.22|2538.28|2538.28|2542.22|2542.22|2538.28|2538.28|0
1594721700000|2020-07-14 10:15:00|2538.21|2538.21|2533.77|2533.77|2538.21|2538.21|2533.31|2533.31|0
1594722000000|2020-07-14 10:20:00|2533.68|2533.68|2535.74|2535.74|2535.84|2535.84|2533.68|2533.68|0
1594722300000|2020-07-14 10:25:00|2535.99|2535.99|2530.54|2530.54|2536.07|2536.07|2530.54|2530.54|0
1594722600000|2020-07-14 10:30:00|2530.6|2530.6|2525.43|2525.43|2530.6|2530.6|2525|2525|0
1594722900000|2020-07-14 10:35:00|2525.68|2525.68|2528.45|2528.45|2528.65|2528.65|2525.63|2525.63|0
1594723200000|2020-07-14 10:40:00|2528.29|2528.29|2529.63|2529.63|2530.52|2530.52|2528.29|2528.29|0
1594723500000|2020-07-14 10:45:00|2529.47|2529.47|2528.96|2528.96|2529.47|2529.47|2528.31|2528.31|0
1594723800000|2020-07-14 10:50:00|2528.81|2528.81|2531.06|2531.06|2531.06|2531.06|2528.21|2528.21|0
1594724100000|2020-07-14 10:55:00|2531.01|2531.01|2532.98|2532.98|2532.98|2532.98|2530.72|2530.72|0
1594724400000|2020-07-14 11:00:00|2532.81|2532.81|2528.43|2528.43|2532.81|2532.81|2527.35|2527.35|0
1594724700000|2020-07-14 11:05:00|2528.48|2528.48|2527.12|2527.12|2528.48|2528.48|2527.01|2527.01|0
1594725000000|2020-07-14 11:10:00|2526.95|2526.95|2525.39|2525.39|2527.29|2527.29|2525.14|2525.14|0
1594725300000|2020-07-14 11:15:00|2525.33|2525.33|2525.08|2525.08|2525.54|2525.54|2524.46|2524.46|0
1594725600000|2020-07-14 11:20:00|2524.93|2524.93|2523.44|2523.44|2525.4|2525.4|2523.03|2523.03|0
1594725900000|2020-07-14 11:25:00|2523.58|2523.58|2528.86|2528.86|2529.02|2529.02|2523.29|2523.29|0
1594726200000|2020-07-14 11:30:00|2528.9|2528.9|2534.13|2534.13|2534.13|2534.13|2528.37|2528.37|0
1594726500000|2020-07-14 11:35:00|2534.25|2534.25|2534.81|2534.81|2535.67|2535.67|2534.13|2534.13|0
1594726800000|2020-07-14 11:40:00|2534.73|2534.73|2532.08|2532.08|2535.08|2535.08|2532.08|2532.08|0
1594727100000|2020-07-14 11:45:00|2531.99|2531.99|2531.95|2531.95|2531.99|2531.99|2531.01|2531.01|0
1594727400000|2020-07-14 11:50:00|2532.06|2532.06|2533.49|2533.49|2533.49|2533.49|2532.06|2532.06|0
1594727700000|2020-07-14 11:55:00|2533.61|2533.61|2534.36|2534.36|2534.68|2534.68|2533.61|2533.61|0
1594728000000|2020-07-14 12:00:00|2534.22|2534.22|2535.31|2535.31|2535.36|2535.36|2534.19|2534.19|0
1594728300000|2020-07-14 12:05:00|2535.32|2535.32|2533.88|2533.88|2535.82|2535.82|2533.83|2533.83|0
1594728600000|2020-07-14 12:10:00|2533.97|2533.97|2534.76|2534.76|2534.76|2534.76|2533.36|2533.36|0
1594728900000|2020-07-14 12:15:00|2534.62|2534.62|2535.97|2535.97|2536|2536|2534.35|2534.35|0
1594729200000|2020-07-14 12:20:00|2536.36|2536.36|2536.26|2536.26|2538.08|2538.08|2536.26|2536.26|0
1594729500000|2020-07-14 12:25:00|2536.44|2536.44|2535.08|2535.08|2536.91|2536.91|2535.08|2535.08|0
1594729800000|2020-07-14 12:30:00|2534.64|2534.64|2532.38|2532.38|2534.64|2534.64|2530.49|2530.49|0
1594730100000|2020-07-14 12:35:00|2532.3|2532.3|2530.59|2530.59|2533.01|2533.01|2530.42|2530.42|0
1594730400000|2020-07-14 12:40:00|2530.82|2530.82|2531.85|2531.85|2531.85|2531.85|2530.81|2530.81|0
1594730700000|2020-07-14 12:45:00|2531.93|2531.93|2532.75|2532.75|2533.11|2533.11|2531.93|2531.93|0
1594731000000|2020-07-14 12:50:00|2532.83|2532.83|2531.27|2531.27|2533.57|2533.57|2531.27|2531.27|0
1594731300000|2020-07-14 12:55:00|2531.13|2531.13|2529.9|2529.9|2531.13|2531.13|2528.42|2528.42|0
1594731600000|2020-07-14 13:00:00|2529.95|2529.95|2531.15|2531.15|2531.67|2531.67|2529.95|2529.95|0
1594731900000|2020-07-14 13:05:00|2531.09|2531.09|2531.45|2531.45|2531.45|2531.45|2529.37|2529.37|0
1594732200000|2020-07-14 13:10:00|2531.41|2531.41|2530.74|2530.74|2531.78|2531.78|2530.74|2530.74|0
1594732500000|2020-07-14 13:15:00|2530.62|2530.62|2530.56|2530.56|2531.34|2531.34|2530|2530|0
1594732800000|2020-07-14 13:20:00|2530.61|2530.61|2532.75|2532.75|2532.75|2532.75|2530.61|2530.61|0
1594733100000|2020-07-14 13:25:00|2532.89|2532.89|2531.61|2531.61|2533.27|2533.27|2531.36|2531.36|0
1594733400000|2020-07-14 13:30:00|2531.82|2531.82|2536.71|2536.71|2536.92|2536.92|2531.82|2531.82|0
1594733700000|2020-07-14 13:35:00|2536.87|2536.87|2538.48|2538.48|2538.48|2538.48|2536.58|2536.58|0
1594734000000|2020-07-14 13:40:00|2538.62|2538.62|2541.85|2541.85|2542.54|2542.54|2538.46|2538.46|0
1594734300000|2020-07-14 13:45:00|2542.04|2542.04|2540.51|2540.51|2542.47|2542.47|2540.51|2540.51|0
1594734600000|2020-07-14 13:50:00|2540.24|2540.24|2538.47|2538.47|2540.29|2540.29|2534.22|2534.22|0
1594734900000|2020-07-14 13:55:00|2538.37|2538.37|2540.39|2540.39|2541.35|2541.35|2537.65|2537.65|0
1594735200000|2020-07-14 14:00:00|2540.38|2540.38|2539.17|2539.17|2541.03|2541.03|2539.01|2539.01|0
1594735500000|2020-07-14 14:05:00|2539.07|2539.07|2535.86|2535.86|2539.07|2539.07|2535.86|2535.86|0
1594735800000|2020-07-14 14:10:00|2535.95|2535.95|2534.42|2534.42|2536.31|2536.31|2533.57|2533.57|0
1594736100000|2020-07-14 14:15:00|2534.28|2534.28|2534.01|2534.01|2536.47|2536.47|2533.96|2533.96|0
1594736400000|2020-07-14 14:20:00|2533.93|2533.93|2536.54|2536.54|2536.56|2536.56|2533.84|2533.84|0
1594736700000|2020-07-14 14:25:00|2536.43|2536.43|2537.36|2537.36|2537.49|2537.49|2535.12|2535.12|0
1594737000000|2020-07-14 14:30:00|2537.48|2537.48|2539.89|2539.89|2540.27|2540.27|2537.39|2537.39|0
1594737300000|2020-07-14 14:35:00|2539.94|2539.94|2539.49|2539.49|2539.94|2539.94|2538.87|2538.87|0
1594737600000|2020-07-14 14:40:00|2539.21|2539.21|2538.39|2538.39|2539.49|2539.49|2538.16|2538.16|0
1594737900000|2020-07-14 14:45:00|2538.35|2538.35|2535.22|2535.22|2538.38|2538.38|2535.17|2535.17|0
1594738200000|2020-07-14 14:50:00|2535.09|2535.09|2536.84|2536.84|2537.28|2537.28|2534.79|2534.79|0
1594738500000|2020-07-14 14:55:00|2537.03|2537.03|2535.16|2535.16|2537.57|2537.57|2535.16|2535.16|0
1594738800000|2020-07-14 15:00:00|2535.24|2535.24|2534.86|2534.86|2535.96|2535.96|2533.31|2533.31|0
1594739100000|2020-07-14 15:05:00|2534.8|2534.8|2533.51|2533.51|2535.07|2535.07|2533|2533|0
1594739400000|2020-07-14 15:10:00|2533.23|2533.23|2531.19|2531.19|2533.3|2533.3|2530.93|2530.93|0
1594739700000|2020-07-14 15:15:00|2531.22|2531.22|2530.85|2530.85|2532.1|2532.1|2530.17|2530.17|0
1594740000000|2020-07-14 15:20:00|2530.78|2530.78|2532.16|2532.16|2532.75|2532.75|2530.7|2530.7|0
1594740300000|2020-07-14 15:25:00|2532.05|2532.05|2531.56|2531.56|2532.8|2532.8|2530.78|2530.78|0
1594797300000|2020-07-15 07:15:00|2538.71|2538.71|2534.96|2534.96|2538.71|2538.71|2534.25|2534.25|0
1594797600000|2020-07-15 07:20:00|2535.16|2535.16|2527.38|2527.38|2535.41|2535.41|2527.33|2527.33|0
1594797900000|2020-07-15 07:25:00|2527.34|2527.34|2525.65|2525.65|2527.51|2527.51|2525.5|2525.5|0
1594798200000|2020-07-15 07:30:00|2525.71|2525.71|2525.98|2525.98|2526.77|2526.77|2524.69|2524.69|0
1594798500000|2020-07-15 07:35:00|2526.11|2526.11|2524.96|2524.96|2528.18|2528.18|2524.96|2524.96|0
1594798800000|2020-07-15 07:40:00|2524.9|2524.9|2522.61|2522.61|2526.09|2526.09|2522.31|2522.31|0
1594799100000|2020-07-15 07:45:00|2522.51|2522.51|2523.47|2523.47|2524.13|2524.13|2521.8|2521.8|0
1594799400000|2020-07-15 07:50:00|2523.37|2523.37|2521.19|2521.19|2523.37|2523.37|2521.19|2521.19|0
1594799700000|2020-07-15 07:55:00|2521.47|2521.47|2523.74|2523.74|2523.78|2523.78|2521.19|2521.19|0
1594800000000|2020-07-15 08:00:00|2523.62|2523.62|2528.19|2528.19|2528.52|2528.52|2523.62|2523.62|0
1594800300000|2020-07-15 08:05:00|2528.01|2528.01|2527.79|2527.79|2529.12|2529.12|2527.38|2527.38|0
1594800600000|2020-07-15 08:10:00|2527.9|2527.9|2527.01|2527.01|2528.78|2528.78|2527.01|2527.01|0
1594800900000|2020-07-15 08:15:00|2527.56|2527.56|2526.74|2526.74|2528.76|2528.76|2526.74|2526.74|0
1594801200000|2020-07-15 08:20:00|2526.55|2526.55|2524.65|2524.65|2527.04|2527.04|2524.65|2524.65|0
1594801500000|2020-07-15 08:25:00|2525.07|2525.07|2524.79|2524.79|2525.07|2525.07|2522.04|2522.04|0
1594801800000|2020-07-15 08:30:00|2525.4|2525.4|2524.88|2524.88|2526.84|2526.84|2524.88|2524.88|0
1594802100000|2020-07-15 08:35:00|2524.83|2524.83|2524.06|2524.06|2526.07|2526.07|2524.06|2524.06|0
1594802400000|2020-07-15 08:40:00|2523.96|2523.96|2523.72|2523.72|2524.52|2524.52|2522.53|2522.53|0
1594802700000|2020-07-15 08:45:00|2523.86|2523.86|2524.49|2524.49|2524.97|2524.97|2523.4|2523.4|0
1594803000000|2020-07-15 08:50:00|2524.57|2524.57|2524.3|2524.3|2524.57|2524.57|2523.47|2523.47|0
1594803300000|2020-07-15 08:55:00|2524.07|2524.07|2525.23|2525.23|2526|2526|2523.81|2523.81|0
1594803600000|2020-07-15 09:00:00|2524.82|2524.82|2523.1|2523.1|2524.96|2524.96|2522.95|2522.95|0
1594803900000|2020-07-15 09:05:00|2523.22|2523.22|2524.39|2524.39|2524.39|2524.39|2522.46|2522.46|0
1594804200000|2020-07-15 09:10:00|2524.49|2524.49|2527.23|2527.23|2527.23|2527.23|2524.35|2524.35|0
1594804500000|2020-07-15 09:15:00|2527.22|2527.22|2529.9|2529.9|2530.02|2530.02|2527.06|2527.06|0
1594804800000|2020-07-15 09:20:00|2529.84|2529.84|2529.67|2529.67|2530.46|2530.46|2529.36|2529.36|0
1594805100000|2020-07-15 09:25:00|2529.51|2529.51|2528.49|2528.49|2529.67|2529.67|2527.92|2527.92|0
1594805400000|2020-07-15 09:30:00|2528.63|2528.63|2525.67|2525.67|2529.19|2529.19|2525.67|2525.67|0
1594805700000|2020-07-15 09:35:00|2525.55|2525.55|2525.07|2525.07|2525.55|2525.55|2524.22|2524.22|0
1594806000000|2020-07-15 09:40:00|2525.29|2525.29|2523.01|2523.01|2525.4|2525.4|2522.96|2522.96|0
1594806300000|2020-07-15 09:45:00|2522.9|2522.9|2522.75|2522.75|2523.39|2523.39|2521.58|2521.58|0
1594806600000|2020-07-15 09:50:00|2522.69|2522.69|2522.06|2522.06|2522.73|2522.73|2521.03|2521.03|0
1594806900000|2020-07-15 09:55:00|2522.22|2522.22|2520.78|2520.78|2523|2523|2520.69|2520.69|0
1594807200000|2020-07-15 10:00:00|2520.73|2520.73|2521.56|2521.56|2521.89|2521.89|2520.26|2520.26|0
1594807500000|2020-07-15 10:05:00|2521.37|2521.37|2519.66|2519.66|2521.52|2521.52|2519.33|2519.33|0
1594807800000|2020-07-15 10:10:00|2519.38|2519.38|2523.11|2523.11|2523.11|2523.11|2518.96|2518.96|0
1594808100000|2020-07-15 10:15:00|2523.18|2523.18|2528.53|2528.53|2528.53|2528.53|2523.18|2523.18|0
1594808400000|2020-07-15 10:20:00|2528.63|2528.63|2530.31|2530.31|2530.47|2530.47|2528.61|2528.61|0
1594808700000|2020-07-15 10:25:00|2530.36|2530.36|2531.34|2531.34|2531.71|2531.71|2530.13|2530.13|0
1594809000000|2020-07-15 10:30:00|2531.29|2531.29|2531.23|2531.23|2531.44|2531.44|2530.78|2530.78|0
1594809300000|2020-07-15 10:35:00|2531.29|2531.29|2532.52|2532.52|2532.95|2532.95|2531.28|2531.28|0
1594809600000|2020-07-15 10:40:00|2532.67|2532.67|2531.42|2531.42|2532.95|2532.95|2531.11|2531.11|0
1594809900000|2020-07-15 10:45:00|2531.36|2531.36|2532.71|2532.71|2533.13|2533.13|2530.21|2530.21|0
1594810200000|2020-07-15 10:50:00|2532.87|2532.87|2536.53|2536.53|2536.97|2536.97|2532.87|2532.87|0
1594810500000|2020-07-15 10:55:00|2536.67|2536.67|2535.12|2535.12|2538.13|2538.13|2534.87|2534.87|0
1594810800000|2020-07-15 11:00:00|2535.23|2535.23|2536.59|2536.59|2536.59|2536.59|2534.05|2534.05|0
1594811100000|2020-07-15 11:05:00|2536.73|2536.73|2539.44|2539.44|2539.96|2539.96|2536.73|2536.73|0
1594811400000|2020-07-15 11:10:00|2539.52|2539.52|2537.28|2537.28|2539.52|2539.52|2537.28|2537.28|0
1594811700000|2020-07-15 11:15:00|2537.23|2537.23|2536.85|2536.85|2537.23|2537.23|2536.39|2536.39|0
1594812000000|2020-07-15 11:20:00|2536.99|2536.99|2537.6|2537.6|2538.12|2538.12|2536.71|2536.71|0
1594812300000|2020-07-15 11:25:00|2537.74|2537.74|2538.74|2538.74|2539.59|2539.59|2537.74|2537.74|0
1594812600000|2020-07-15 11:30:00|2538.32|2538.32|2536.5|2536.5|2538.84|2538.84|2536.5|2536.5|0
1594812900000|2020-07-15 11:35:00|2536.77|2536.77|2537.55|2537.55|2538.05|2538.05|2536.64|2536.64|0
1594813200000|2020-07-15 11:40:00|2537.41|2537.41|2536.59|2536.59|2537.41|2537.41|2535.55|2535.55|0
1594813500000|2020-07-15 11:45:00|2536.67|2536.67|2535.27|2535.27|2536.7|2536.7|2535.11|2535.11|0
1594813800000|2020-07-15 11:50:00|2535.55|2535.55|2535.3|2535.3|2535.88|2535.88|2535.01|2535.01|0
1594814100000|2020-07-15 11:55:00|2535.18|2535.18|2534.46|2534.46|2535.29|2535.29|2534.32|2534.32|0
1594814400000|2020-07-15 12:00:00|2534.5|2534.5|2535.23|2535.23|2535.68|2535.68|2534.25|2534.25|0
1594814700000|2020-07-15 12:05:00|2535.28|2535.28|2536.3|2536.3|2536.45|2536.45|2535.28|2535.28|0
1594815000000|2020-07-15 12:10:00|2536.18|2536.18|2533.21|2533.21|2536.4|2536.4|2533.15|2533.15|0
1594815300000|2020-07-15 12:15:00|2532.93|2532.93|2531.62|2531.62|2532.93|2532.93|2531.37|2531.37|0
1594815600000|2020-07-15 12:20:00|2531.59|2531.59|2530.89|2530.89|2531.59|2531.59|2530.38|2530.38|0
1594815900000|2020-07-15 12:25:00|2530.7|2530.7|2529.12|2529.12|2531.05|2531.05|2529.12|2529.12|0
1594816200000|2020-07-15 12:30:00|2529.2|2529.2|2528.94|2528.94|2530.11|2530.11|2528.48|2528.48|0
1594816500000|2020-07-15 12:35:00|2529.03|2529.03|2529.39|2529.39|2530.31|2530.31|2528.33|2528.33|0
1594816800000|2020-07-15 12:40:00|2529.43|2529.43|2529.91|2529.91|2529.91|2529.91|2528.26|2528.26|0
1594817100000|2020-07-15 12:45:00|2529.86|2529.86|2529.48|2529.48|2529.92|2529.92|2527|2527|0
1594817400000|2020-07-15 12:50:00|2529.35|2529.35|2528.45|2528.45|2531.04|2531.04|2528.31|2528.31|0
1594817700000|2020-07-15 12:55:00|2528.17|2528.17|2526.84|2526.84|2528.17|2528.17|2525.76|2525.76|0
1594818000000|2020-07-15 13:00:00|2526.95|2526.95|2526.06|2526.06|2527.23|2527.23|2525.96|2525.96|0
1594818300000|2020-07-15 13:05:00|2525.98|2525.98|2523.72|2523.72|2525.98|2525.98|2523.72|2523.72|0
1594818600000|2020-07-15 13:10:00|2523.86|2523.86|2526.05|2526.05|2526.05|2526.05|2523.79|2523.79|0
1594818900000|2020-07-15 13:15:00|2526.09|2526.09|2527.25|2527.25|2527.81|2527.81|2526.09|2526.09|0
1594819200000|2020-07-15 13:20:00|2527.26|2527.26|2527.26|2527.26|2529.03|2529.03|2526.89|2526.89|0
1594819500000|2020-07-15 13:25:00|2527.34|2527.34|2528.25|2528.25|2529.08|2529.08|2527.34|2527.34|0
1594819800000|2020-07-15 13:30:00|2528.39|2528.39|2524.6|2524.6|2528.97|2528.97|2524.6|2524.6|0
1594820100000|2020-07-15 13:35:00|2524.44|2524.44|2520.09|2520.09|2524.44|2524.44|2519.83|2519.83|0
1594820400000|2020-07-15 13:40:00|2519.95|2519.95|2521.2|2521.2|2521.39|2521.39|2519.69|2519.69|0
1594820700000|2020-07-15 13:45:00|2521.23|2521.23|2522.2|2522.2|2522.2|2522.2|2520.38|2520.38|0
1594821000000|2020-07-15 13:50:00|2522.48|2522.48|2521.11|2521.11|2523.53|2523.53|2520.67|2520.67|0
1594821300000|2020-07-15 13:55:00|2521.22|2521.22|2519.74|2519.74|2521.78|2521.78|2519.74|2519.74|0
1594821600000|2020-07-15 14:00:00|2519.88|2519.88|2517.6|2517.6|2519.88|2519.88|2517.54|2517.54|0
1594821900000|2020-07-15 14:05:00|2517.46|2517.46|2517.54|2517.54|2518.21|2518.21|2517.13|2517.13|0
1594822200000|2020-07-15 14:10:00|2517.51|2517.51|2516.71|2516.71|2517.56|2517.56|2516.52|2516.52|0
1594822500000|2020-07-15 14:15:00|2516.85|2516.85|2520.46|2520.46|2520.79|2520.79|2516.85|2516.85|0
1594822800000|2020-07-15 14:20:00|2520.42|2520.42|2520.76|2520.76|2520.76|2520.76|2519.92|2519.92|0
1594823100000|2020-07-15 14:25:00|2520.9|2520.9|2521.74|2521.74|2522.06|2522.06|2520.76|2520.76|0
1594823400000|2020-07-15 14:30:00|2521.66|2521.66|2520.86|2520.86|2521.95|2521.95|2520.79|2520.79|0
1594823700000|2020-07-15 14:35:00|2520.78|2520.78|2521.07|2521.07|2521.32|2521.32|2520.48|2520.48|0
1594824000000|2020-07-15 14:40:00|2521.17|2521.17|2523.3|2523.3|2523.43|2523.43|2521.17|2521.17|0
1594824300000|2020-07-15 14:45:00|2523.38|2523.38|2522.51|2522.51|2523.65|2523.65|2521.88|2521.88|0
1594824600000|2020-07-15 14:50:00|2522.33|2522.33|2522.34|2522.34|2523.25|2523.25|2522.24|2522.24|0
1594824900000|2020-07-15 14:55:00|2522.15|2522.15|2520.16|2520.16|2522.2|2522.2|2520.16|2520.16|0
1594825200000|2020-07-15 15:00:00|2520.35|2520.35|2517.93|2517.93|2520.48|2520.48|2517.68|2517.68|0
1594825500000|2020-07-15 15:05:00|2517.84|2517.84|2519.78|2519.78|2519.78|2519.78|2517.74|2517.74|0
1594825800000|2020-07-15 15:10:00|2520.06|2520.06|2520.86|2520.86|2520.86|2520.86|2519.01|2519.01|0
1594826100000|2020-07-15 15:15:00|2520.92|2520.92|2523.11|2523.11|2523.11|2523.11|2520.51|2520.51|0
1594826400000|2020-07-15 15:20:00|2523.06|2523.06|2522.4|2522.4|2523.4|2523.4|2521|2521|0
1594826700000|2020-07-15 15:25:00|2522.44|2522.44|2524.79|2524.79|2525.43|2525.43|2522.44|2522.44|0
1594883700000|2020-07-16 07:15:00|2513.97|2513.97|2515.48|2515.48|2517.47|2517.47|2513.97|2513.97|0
1594884000000|2020-07-16 07:20:00|2515.04|2515.04|2515.99|2515.99|2516.71|2516.71|2512.87|2512.87|0
1594884300000|2020-07-16 07:25:00|2515.95|2515.95|2515.72|2515.72|2516.71|2516.71|2514.43|2514.43|0
1594884600000|2020-07-16 07:30:00|2515.94|2515.94|2511.77|2511.77|2516.23|2516.23|2509.44|2509.44|0
1594884900000|2020-07-16 07:35:00|2511.95|2511.95|2513.28|2513.28|2513.52|2513.52|2509.81|2509.81|0
1594885200000|2020-07-16 07:40:00|2513.36|2513.36|2514.39|2514.39|2514.78|2514.78|2512.82|2512.82|0
1594885500000|2020-07-16 07:45:00|2513.98|2513.98|2512.75|2512.75|2514.12|2514.12|2512.11|2512.11|0
1594885800000|2020-07-16 07:50:00|2512.89|2512.89|2515.73|2515.73|2515.89|2515.89|2512.89|2512.89|0
1594886100000|2020-07-16 07:55:00|2515.75|2515.75|2511.59|2511.59|2515.82|2515.82|2511.59|2511.59|0
1594886400000|2020-07-16 08:00:00|2511.31|2511.31|2509.61|2509.61|2511.59|2511.59|2509.29|2509.29|0
1594886700000|2020-07-16 08:05:00|2509.5|2509.5|2511.19|2511.19|2511.47|2511.47|2509.5|2509.5|0
1594887000000|2020-07-16 08:10:00|2511.25|2511.25|2509.49|2509.49|2511.81|2511.81|2509.25|2509.25|0
1594887300000|2020-07-16 08:15:00|2509.39|2509.39|2510.88|2510.88|2510.88|2510.88|2508.43|2508.43|0
1594887600000|2020-07-16 08:20:00|2510.96|2510.96|2512.83|2512.83|2513.21|2513.21|2510.63|2510.63|0
1594887900000|2020-07-16 08:25:00|2512.99|2512.99|2512.77|2512.77|2513.37|2513.37|2512.13|2512.13|0
1594888200000|2020-07-16 08:30:00|2512.82|2512.82|2518.61|2518.61|2518.75|2518.75|2512.81|2512.81|0
1594888500000|2020-07-16 08:35:00|2518.86|2518.86|2522.69|2522.69|2522.93|2522.93|2518.73|2518.73|0
1594888800000|2020-07-16 08:40:00|2522.91|2522.91|2523.04|2523.04|2523.48|2523.48|2522.55|2522.55|0
1594889100000|2020-07-16 08:45:00|2523.02|2523.02|2522.96|2522.96|2524.16|2524.16|2522.96|2522.96|0
1594889400000|2020-07-16 08:50:00|2522.84|2522.84|2522.79|2522.79|2522.9|2522.9|2521.72|2521.72|0
1594889700000|2020-07-16 08:55:00|2522.97|2522.97|2524|2524|2524.47|2524.47|2522.52|2522.52|0
1594890000000|2020-07-16 09:00:00|2523.7|2523.7|2522.07|2522.07|2523.7|2523.7|2521.65|2521.65|0
1594890300000|2020-07-16 09:05:00|2522.12|2522.12|2519.36|2519.36|2522.12|2522.12|2519.1|2519.1|0
1594890600000|2020-07-16 09:10:00|2519.27|2519.27|2516.3|2516.3|2519.27|2519.27|2516.3|2516.3|0
1594890900000|2020-07-16 09:15:00|2516.15|2516.15|2513.61|2513.61|2516.15|2516.15|2513.59|2513.59|0
1594891200000|2020-07-16 09:20:00|2513.89|2513.89|2511.62|2511.62|2513.89|2513.89|2511.08|2511.08|0
1594891500000|2020-07-16 09:25:00|2512.03|2512.03|2515.22|2515.22|2515.22|2515.22|2511.72|2511.72|0
1594891800000|2020-07-16 09:30:00|2515.54|2515.54|2515.41|2515.41|2517.19|2517.19|2515.41|2515.41|0
1594892100000|2020-07-16 09:35:00|2515.28|2515.28|2515.39|2515.39|2515.69|2515.69|2514.5|2514.5|0
1594892400000|2020-07-16 09:40:00|2515.71|2515.71|2513.04|2513.04|2516.32|2516.32|2512.96|2512.96|0
1594892700000|2020-07-16 09:45:00|2512.97|2512.97|2514.67|2514.67|2514.67|2514.67|2512.05|2512.05|0
1594893000000|2020-07-16 09:50:00|2514.73|2514.73|2515.52|2515.52|2515.52|2515.52|2514.03|2514.03|0
1594893300000|2020-07-16 09:55:00|2515.36|2515.36|2515.52|2515.52|2515.62|2515.62|2515.08|2515.08|0
1594893600000|2020-07-16 10:00:00|2515.71|2515.71|2515.59|2515.59|2515.89|2515.89|2514.61|2514.61|0
1594893900000|2020-07-16 10:05:00|2515.74|2515.74|2512.98|2512.98|2515.74|2515.74|2512.65|2512.65|0
1594894200000|2020-07-16 10:10:00|2512.89|2512.89|2512.71|2512.71|2512.96|2512.96|2511.97|2511.97|0
1594894500000|2020-07-16 10:15:00|2512.8|2512.8|2513.16|2513.16|2514.19|2514.19|2512.8|2512.8|0
1594894800000|2020-07-16 10:20:00|2513.1|2513.1|2513.61|2513.61|2513.61|2513.61|2512.84|2512.84|0
1594895100000|2020-07-16 10:25:00|2513.47|2513.47|2512.79|2512.79|2514.15|2514.15|2512.67|2512.67|0
1594895400000|2020-07-16 10:30:00|2512.85|2512.85|2510.57|2510.57|2513.12|2513.12|2509.9|2509.9|0
1594895700000|2020-07-16 10:35:00|2510.65|2510.65|2515.41|2515.41|2515.41|2515.41|2510.53|2510.53|0
1594896000000|2020-07-16 10:40:00|2515.7|2515.7|2515.7|2515.7|2516.84|2516.84|2515.7|2515.7|0
1594896300000|2020-07-16 10:45:00|2515.74|2515.74|2515.6|2515.6|2515.89|2515.89|2514.54|2514.54|0
1594896600000|2020-07-16 10:50:00|2515.46|2515.46|2514.47|2514.47|2516.67|2516.67|2514.43|2514.43|0
1594896900000|2020-07-16 10:55:00|2514.3|2514.3|2515.94|2515.94|2516.14|2516.14|2513.3|2513.3|0
1594897200000|2020-07-16 11:00:00|2515.8|2515.8|2515.06|2515.06|2516.25|2516.25|2513.51|2513.51|0
1594897500000|2020-07-16 11:05:00|2515.3|2515.3|2514.99|2514.99|2515.38|2515.38|2514.36|2514.36|0
1594897800000|2020-07-16 11:10:00|2515.34|2515.34|2515.26|2515.26|2515.53|2515.53|2514.54|2514.54|0
1594898100000|2020-07-16 11:15:00|2515.02|2515.02|2515.46|2515.46|2515.92|2515.92|2514.74|2514.74|0
1594898400000|2020-07-16 11:20:00|2515.3|2515.3|2515.11|2515.11|2515.33|2515.33|2514.21|2514.21|0
1594898700000|2020-07-16 11:25:00|2514.86|2514.86|2515.3|2515.3|2515.4|2515.4|2514.76|2514.76|0
1594899000000|2020-07-16 11:30:00|2515.25|2515.25|2514.72|2514.72|2515.25|2515.25|2514.42|2514.42|0
1594899300000|2020-07-16 11:35:00|2514.64|2514.64|2513.45|2513.45|2515.22|2515.22|2513.45|2513.45|0
1594899600000|2020-07-16 11:40:00|2513.54|2513.54|2512.64|2512.64|2515.41|2515.41|2512.64|2512.64|0
1594899900000|2020-07-16 11:45:00|2512.34|2512.34|2512.81|2512.81|2513.21|2513.21|2511.87|2511.87|0
1594900200000|2020-07-16 11:50:00|2512.59|2512.59|2510.81|2510.81|2512.59|2512.59|2510.54|2510.54|0
1594900500000|2020-07-16 11:55:00|2510.62|2510.62|2511.03|2511.03|2511.11|2511.11|2510.15|2510.15|0
1594900800000|2020-07-16 12:00:00|2511.25|2511.25|2510.25|2510.25|2511.25|2511.25|2510.25|2510.25|0
1594901100000|2020-07-16 12:05:00|2510.46|2510.46|2512.51|2512.51|2512.51|2512.51|2510.46|2510.46|0
1594901400000|2020-07-16 12:10:00|2512.23|2512.23|2513.17|2513.17|2513.2|2513.2|2512.23|2512.23|0
1594901700000|2020-07-16 12:15:00|2513.07|2513.07|2513.48|2513.48|2513.89|2513.89|2512.98|2512.98|0
1594902000000|2020-07-16 12:20:00|2513.34|2513.34|2511.01|2511.01|2513.34|2513.34|2510.84|2510.84|0
1594902300000|2020-07-16 12:25:00|2510.92|2510.92|2511.28|2511.28|2511.28|2511.28|2510.23|2510.23|0
1594902600000|2020-07-16 12:30:00|2511.14|2511.14|2508.49|2508.49|2511.64|2511.64|2508.49|2508.49|0
1594902900000|2020-07-16 12:35:00|2508.43|2508.43|2504.81|2504.81|2508.46|2508.46|2504.54|2504.54|0
1594903200000|2020-07-16 12:40:00|2504.76|2504.76|2507.49|2507.49|2507.49|2507.49|2504.76|2504.76|0
1594903500000|2020-07-16 12:45:00|2507.52|2507.52|2508.09|2508.09|2508.09|2508.09|2507.52|2507.52|0
1594903800000|2020-07-16 12:50:00|2508.2|2508.2|2508.18|2508.18|2508.48|2508.48|2508.06|2508.06|0
1594904100000|2020-07-16 12:55:00|2508.21|2508.21|2509.57|2509.57|2509.71|2509.71|2508.09|2508.09|0
1594904400000|2020-07-16 13:00:00|2509.7|2509.7|2509.9|2509.9|2510.61|2510.61|2509.4|2509.4|0
1594904700000|2020-07-16 13:05:00|2509.98|2509.98|2507.75|2507.75|2511.41|2511.41|2507.75|2507.75|0
1594905000000|2020-07-16 13:10:00|2507.84|2507.84|2507.04|2507.04|2507.88|2507.88|2506.31|2506.31|0
1594905300000|2020-07-16 13:15:00|2506.93|2506.93|2506.51|2506.51|2506.93|2506.93|2505.49|2505.49|0
1594905600000|2020-07-16 13:20:00|2506.65|2506.65|2507.09|2507.09|2507.46|2507.46|2505.72|2505.72|0
1594905900000|2020-07-16 13:25:00|2506.95|2506.95|2506.8|2506.8|2507.12|2507.12|2506.71|2506.71|0
1594906200000|2020-07-16 13:30:00|2506.77|2506.77|2504.63|2504.63|2506.77|2506.77|2504.63|2504.63|0
1594906500000|2020-07-16 13:35:00|2504.3|2504.3|2505.2|2505.2|2506.07|2506.07|2503.91|2503.91|0
1594906800000|2020-07-16 13:40:00|2505.26|2505.26|2506.99|2506.99|2506.99|2506.99|2505.26|2505.26|0
1594907100000|2020-07-16 13:45:00|2506.9|2506.9|2508.63|2508.63|2508.82|2508.82|2506.49|2506.49|0
1594907400000|2020-07-16 13:50:00|2508.49|2508.49|2507.56|2507.56|2508.56|2508.56|2507.56|2507.56|0
1594907700000|2020-07-16 13:55:00|2507.54|2507.54|2505.49|2505.49|2508.07|2508.07|2505.49|2505.49|0
1594908000000|2020-07-16 14:00:00|2505.07|2505.07|2500.58|2500.58|2505.21|2505.21|2500.46|2500.46|0
1594908300000|2020-07-16 14:05:00|2500.74|2500.74|2498.65|2498.65|2500.74|2500.74|2498.35|2498.35|0
1594908600000|2020-07-16 14:10:00|2498.74|2498.74|2498.46|2498.46|2500.06|2500.06|2498.34|2498.34|0
1594908900000|2020-07-16 14:15:00|2498.41|2498.41|2496.73|2496.73|2498.89|2498.89|2496.73|2496.73|0
1594909200000|2020-07-16 14:20:00|2496.62|2496.62|2495.25|2495.25|2497.13|2497.13|2495.12|2495.12|0
1594909500000|2020-07-16 14:25:00|2495.63|2495.63|2495.26|2495.26|2495.71|2495.71|2494.38|2494.38|0
1594909800000|2020-07-16 14:30:00|2495.12|2495.12|2493.61|2493.61|2495.12|2495.12|2493.61|2493.61|0
1594910100000|2020-07-16 14:35:00|2493.51|2493.51|2493.53|2493.53|2494.26|2494.26|2492.97|2492.97|0
1594910400000|2020-07-16 14:40:00|2493.56|2493.56|2492.57|2492.57|2494.24|2494.24|2492.49|2492.49|0
1594910700000|2020-07-16 14:45:00|2492.71|2492.71|2493.33|2493.33|2493.91|2493.91|2491.32|2491.32|0
1594911000000|2020-07-16 14:50:00|2493.34|2493.34|2492.56|2492.56|2493.34|2493.34|2491.85|2491.85|0
1594911300000|2020-07-16 14:55:00|2492.66|2492.66|2491.17|2491.17|2492.76|2492.76|2491.08|2491.08|0
1594911600000|2020-07-16 15:00:00|2491.07|2491.07|2491.18|2491.18|2491.67|2491.67|2489.07|2489.07|0
1594911900000|2020-07-16 15:05:00|2491.13|2491.13|2489.47|2489.47|2491.13|2491.13|2488.77|2488.77|0
1594912200000|2020-07-16 15:10:00|2489.43|2489.43|2489.66|2489.66|2490.21|2490.21|2488.98|2488.98|0
1594912500000|2020-07-16 15:15:00|2489.69|2489.69|2490.12|2490.12|2490.12|2490.12|2488.68|2488.68|0
1594912800000|2020-07-16 15:20:00|2490.26|2490.26|2491.62|2491.62|2491.86|2491.86|2489.7|2489.7|0
1594913100000|2020-07-16 15:25:00|2491.48|2491.48|2491.55|2491.55|2494.15|2494.15|2491.48|2491.48|0
1594970100000|2020-07-17 07:15:00|2485.28|2485.28|2486.63|2486.63|2486.63|2486.63|2485.14|2485.14|0
1594970400000|2020-07-17 07:20:00|2486.81|2486.81|2486.5|2486.5|2487.04|2487.04|2484.58|2484.58|0
1594970700000|2020-07-17 07:25:00|2486.78|2486.78|2482.28|2482.28|2486.91|2486.91|2482.28|2482.28|0
1594971000000|2020-07-17 07:30:00|2481.87|2481.87|2480.74|2480.74|2481.87|2481.87|2480.03|2480.03|0
1594971300000|2020-07-17 07:35:00|2480.6|2480.6|2482.98|2482.98|2482.98|2482.98|2479.95|2479.95|0
1594971600000|2020-07-17 07:40:00|2483.2|2483.2|2482.32|2482.32|2484.54|2484.54|2482.32|2482.32|0
1594971900000|2020-07-17 07:45:00|2482.42|2482.42|2478.05|2478.05|2482.48|2482.48|2478.05|2478.05|0
1594972200000|2020-07-17 07:50:00|2478|2478|2477.73|2477.73|2478.03|2478.03|2476.96|2476.96|0
1594972500000|2020-07-17 07:55:00|2477.59|2477.59|2481.83|2481.83|2482.63|2482.63|2476.99|2476.99|0
1594972800000|2020-07-17 08:00:00|2481.75|2481.75|2478.41|2478.41|2481.8|2481.8|2478.41|2478.41|0
1594973100000|2020-07-17 08:05:00|2478.55|2478.55|2478.27|2478.27|2478.77|2478.77|2477.94|2477.94|0
1594973400000|2020-07-17 08:10:00|2478.18|2478.18|2479.58|2479.58|2480.05|2480.05|2477.82|2477.82|0
1594973700000|2020-07-17 08:15:00|2479.03|2479.03|2477.48|2477.48|2479.71|2479.71|2477.39|2477.39|0
1594974000000|2020-07-17 08:20:00|2477.25|2477.25|2476.45|2476.45|2477.27|2477.27|2476.45|2476.45|0
1594974300000|2020-07-17 08:25:00|2476.4|2476.4|2474.99|2474.99|2476.61|2476.61|2473.38|2473.38|0
1594974600000|2020-07-17 08:30:00|2474.96|2474.96|2476.4|2476.4|2477.38|2477.38|2474.96|2474.96|0
1594974900000|2020-07-17 08:35:00|2476.82|2476.82|2478.47|2478.47|2478.61|2478.61|2476.74|2476.74|0
1594975200000|2020-07-17 08:40:00|2478.35|2478.35|2478.09|2478.09|2478.35|2478.35|2477.25|2477.25|0
1594975500000|2020-07-17 08:45:00|2477.84|2477.84|2477.53|2477.53|2477.84|2477.84|2476.61|2476.61|0
1594975800000|2020-07-17 08:50:00|2477.42|2477.42|2477.55|2477.55|2477.61|2477.61|2476.28|2476.28|0
1594976100000|2020-07-17 08:55:00|2477.69|2477.69|2475.51|2475.51|2477.91|2477.91|2475.47|2475.47|0
1594976400000|2020-07-17 09:00:00|2475.48|2475.48|2473.38|2473.38|2475.48|2475.48|2472.62|2472.62|0
1594976700000|2020-07-17 09:05:00|2473.47|2473.47|2473.68|2473.68|2474.35|2474.35|2473.19|2473.19|0
1594977000000|2020-07-17 09:10:00|2473.64|2473.64|2475.51|2475.51|2475.66|2475.66|2473.47|2473.47|0
1594977300000|2020-07-17 09:15:00|2475.6|2475.6|2485.1|2485.1|2485.1|2485.1|2475.6|2475.6|0
1594977600000|2020-07-17 09:20:00|2485.3|2485.3|2486.1|2486.1|2487.01|2487.01|2485.3|2485.3|0
1594977900000|2020-07-17 09:25:00|2486.15|2486.15|2485.37|2485.37|2486.29|2486.29|2484.66|2484.66|0
1594978200000|2020-07-17 09:30:00|2485.46|2485.46|2484.53|2484.53|2485.46|2485.46|2484.53|2484.53|0
1594978500000|2020-07-17 09:35:00|2484.39|2484.39|2488.62|2488.62|2488.77|2488.77|2484.38|2484.38|0
1594978800000|2020-07-17 09:40:00|2488.38|2488.38|2488.75|2488.75|2488.99|2488.99|2487.13|2487.13|0
1594979100000|2020-07-17 09:45:00|2488.64|2488.64|2492.6|2492.6|2492.91|2492.91|2488.54|2488.54|0
1594979400000|2020-07-17 09:50:00|2492.18|2492.18|2491.23|2491.23|2492.18|2492.18|2490.39|2490.39|0
1594979700000|2020-07-17 09:55:00|2491.18|2491.18|2491.98|2491.98|2492.3|2492.3|2491.18|2491.18|0
1594980000000|2020-07-17 10:00:00|2492.08|2492.08|2492.22|2492.22|2492.63|2492.63|2492.08|2492.08|0
1594980300000|2020-07-17 10:05:00|2492.33|2492.33|2491.9|2491.9|2492.33|2492.33|2491.34|2491.34|0
1594980600000|2020-07-17 10:10:00|2492.09|2492.09|2495.74|2495.74|2496.35|2496.35|2492.08|2492.08|0
1594980900000|2020-07-17 10:15:00|2495.69|2495.69|2497.55|2497.55|2497.58|2497.58|2495.69|2495.69|0
1594981200000|2020-07-17 10:20:00|2497.64|2497.64|2498.74|2498.74|2498.82|2498.82|2497.45|2497.45|0
1594981500000|2020-07-17 10:25:00|2498.78|2498.78|2500.89|2500.89|2501.08|2501.08|2498.7|2498.7|0
1594981800000|2020-07-17 10:30:00|2501.01|2501.01|2501.59|2501.59|2501.76|2501.76|2500.99|2500.99|0
1594982100000|2020-07-17 10:35:00|2501.36|2501.36|2501.26|2501.26|2501.73|2501.73|2500.94|2500.94|0
1594982400000|2020-07-17 10:40:00|2501.29|2501.29|2503.61|2503.61|2503.7|2503.7|2501.29|2501.29|0
1594982700000|2020-07-17 10:45:00|2504.12|2504.12|2502.76|2502.76|2504.45|2504.45|2502.68|2502.68|0
1594983000000|2020-07-17 10:50:00|2502.88|2502.88|2502.52|2502.52|2503.36|2503.36|2502.38|2502.38|0
1594983300000|2020-07-17 10:55:00|2502.46|2502.46|2503.81|2503.81|2503.81|2503.81|2502.31|2502.31|0
1594983600000|2020-07-17 11:00:00|2503.63|2503.63|2501.37|2501.37|2504.29|2504.29|2501.37|2501.37|0
1594983900000|2020-07-17 11:05:00|2501.09|2501.09|2501.86|2501.86|2502.42|2502.42|2500.4|2500.4|0
1594984200000|2020-07-17 11:10:00|2501.98|2501.98|2500.56|2500.56|2502.35|2502.35|2500.56|2500.56|0
1594984500000|2020-07-17 11:15:00|2500.09|2500.09|2496.37|2496.37|2500.09|2500.09|2496.37|2496.37|0
1594984800000|2020-07-17 11:20:00|2496.5|2496.5|2495.78|2495.78|2496.5|2496.5|2495.28|2495.28|0
1594985100000|2020-07-17 11:25:00|2495.64|2495.64|2498.67|2498.67|2498.77|2498.77|2495.57|2495.57|0
1594985400000|2020-07-17 11:30:00|2499|2499|2501.51|2501.51|2501.51|2501.51|2499|2499|0
1594985700000|2020-07-17 11:35:00|2501.58|2501.58|2501.1|2501.1|2502.74|2502.74|2500.7|2500.7|0
1594986000000|2020-07-17 11:40:00|2500.96|2500.96|2498.92|2498.92|2500.96|2500.96|2498.92|2498.92|0
1594986300000|2020-07-17 11:45:00|2498.9|2498.9|2495.89|2495.89|2498.9|2498.9|2495.72|2495.72|0
1594986600000|2020-07-17 11:50:00|2495.92|2495.92|2495.71|2495.71|2496.41|2496.41|2494.89|2494.89|0
1594986900000|2020-07-17 11:55:00|2495.57|2495.57|2495.09|2495.09|2495.96|2495.96|2495.09|2495.09|0
1594987200000|2020-07-17 12:00:00|2495.01|2495.01|2494.49|2494.49|2495.01|2495.01|2494.2|2494.2|0
1594987500000|2020-07-17 12:05:00|2494.47|2494.47|2494.79|2494.79|2495.05|2495.05|2494.32|2494.32|0
1594987800000|2020-07-17 12:10:00|2494.89|2494.89|2497.32|2497.32|2497.32|2497.32|2494.71|2494.71|0
1594988100000|2020-07-17 12:15:00|2497.28|2497.28|2493.83|2493.83|2497.28|2497.28|2493.8|2493.8|0
1594988400000|2020-07-17 12:20:00|2493.92|2493.92|2492.68|2492.68|2493.92|2493.92|2492.52|2492.52|0
1594988700000|2020-07-17 12:25:00|2492.78|2492.78|2493.11|2493.11|2493.34|2493.34|2492.78|2492.78|0
1594989000000|2020-07-17 12:30:00|2493.26|2493.26|2492.38|2492.38|2493.43|2493.43|2492.38|2492.38|0
1594989300000|2020-07-17 12:35:00|2492.52|2492.52|2492.59|2492.59|2492.59|2492.59|2491.27|2491.27|0
1594989600000|2020-07-17 12:40:00|2492.4|2492.4|2492.26|2492.26|2493.54|2493.54|2492.19|2492.19|0
1594989900000|2020-07-17 12:45:00|2492.07|2492.07|2490.04|2490.04|2492.24|2492.24|2489.97|2489.97|0
1594990200000|2020-07-17 12:50:00|2489.95|2489.95|2490.74|2490.74|2491.07|2491.07|2489.86|2489.86|0
1594990500000|2020-07-17 12:55:00|2490.66|2490.66|2489.72|2489.72|2491|2491|2489.66|2489.66|0
1594990800000|2020-07-17 13:00:00|2489.94|2489.94|2490.21|2490.21|2490.6|2490.6|2489.36|2489.36|0
1594991100000|2020-07-17 13:05:00|2490.16|2490.16|2491.15|2491.15|2491.15|2491.15|2490.16|2490.16|0
1594991400000|2020-07-17 13:10:00|2491.24|2491.24|2491.26|2491.26|2491.91|2491.91|2490.79|2490.79|0
1594991700000|2020-07-17 13:15:00|2491.3|2491.3|2492.48|2492.48|2492.56|2492.56|2491.3|2491.3|0
1594992000000|2020-07-17 13:20:00|2492.43|2492.43|2495.22|2495.22|2495.84|2495.84|2492.43|2492.43|0
1594992300000|2020-07-17 13:25:00|2495.18|2495.18|2495.83|2495.83|2496.03|2496.03|2495.15|2495.15|0
1594992600000|2020-07-17 13:30:00|2495.75|2495.75|2493.29|2493.29|2495.75|2495.75|2493.29|2493.29|0
1594992900000|2020-07-17 13:35:00|2493.43|2493.43|2492.89|2492.89|2493.56|2493.56|2492.48|2492.48|0
1594993200000|2020-07-17 13:40:00|2492.67|2492.67|2493.94|2493.94|2494.68|2494.68|2492.44|2492.44|0
1594993500000|2020-07-17 13:45:00|2494.08|2494.08|2494.91|2494.91|2494.91|2494.91|2493.59|2493.59|0
1594993800000|2020-07-17 13:50:00|2494.77|2494.77|2496.2|2496.2|2496.3|2496.3|2494.77|2494.77|0
1594994100000|2020-07-17 13:55:00|2496.14|2496.14|2494.62|2494.62|2496.14|2496.14|2494.53|2494.53|0
1594994400000|2020-07-17 14:00:00|2494.35|2494.35|2494.33|2494.33|2495.61|2495.61|2493.8|2493.8|0
1594994700000|2020-07-17 14:05:00|2494.23|2494.23|2494.26|2494.26|2494.92|2494.92|2493.95|2493.95|0
1594995000000|2020-07-17 14:10:00|2494.2|2494.2|2495.17|2495.17|2495.17|2495.17|2493.85|2493.85|0
1594995300000|2020-07-17 14:15:00|2495.07|2495.07|2495.31|2495.31|2496.19|2496.19|2495.07|2495.07|0
1594995600000|2020-07-17 14:20:00|2495.17|2495.17|2493.34|2493.34|2495.42|2495.42|2493.28|2493.28|0
1594995900000|2020-07-17 14:25:00|2493.47|2493.47|2491.71|2491.71|2493.53|2493.53|2491.71|2491.71|0
1594996200000|2020-07-17 14:30:00|2491.59|2491.59|2491.01|2491.01|2491.67|2491.67|2490.73|2490.73|0
1594996500000|2020-07-17 14:35:00|2491.04|2491.04|2493.25|2493.25|2493.81|2493.81|2491.04|2491.04|0
1594996800000|2020-07-17 14:40:00|2493.34|2493.34|2492.68|2492.68|2493.9|2493.9|2492.68|2492.68|0
1594997100000|2020-07-17 14:45:00|2492.95|2492.95|2493.42|2493.42|2493.42|2493.42|2492.38|2492.38|0
1594997400000|2020-07-17 14:50:00|2493.69|2493.69|2493.75|2493.75|2494.43|2494.43|2493.55|2493.55|0
1594997700000|2020-07-17 14:55:00|2493.69|2493.69|2494.4|2494.4|2494.94|2494.94|2493.48|2493.48|0
1594998000000|2020-07-17 15:00:00|2494.49|2494.49|2496.86|2496.86|2496.99|2496.99|2494.4|2494.4|0
1594998300000|2020-07-17 15:05:00|2496.79|2496.79|2497.54|2497.54|2497.7|2497.7|2496.61|2496.61|0
1594998600000|2020-07-17 15:10:00|2497.49|2497.49|2499.46|2499.46|2499.59|2499.59|2497.44|2497.44|0
1594998900000|2020-07-17 15:15:00|2499.53|2499.53|2498.56|2498.56|2500.21|2500.21|2498.54|2498.54|0
1594999200000|2020-07-17 15:20:00|2498.61|2498.61|2498.25|2498.25|2499.36|2499.36|2497.64|2497.64|0
1594999500000|2020-07-17 15:25:00|2498.16|2498.16|2500.73|2500.73|2500.93|2500.93|2498.02|2498.02|0
1595229300000|2020-07-20 07:15:00|2492.63|2492.63|2492.1|2492.1|2493.19|2493.19|2489.09|2489.09|0
1595229600000|2020-07-20 07:20:00|2491.83|2491.83|2493.06|2493.06|2493.76|2493.76|2489.85|2489.85|0
1595229900000|2020-07-20 07:25:00|2492.95|2492.95|2495.84|2495.84|2496.88|2496.88|2491.67|2491.67|0
1595230200000|2020-07-20 07:30:00|2495.94|2495.94|2492.92|2492.92|2495.94|2495.94|2492.92|2492.92|0
1595230500000|2020-07-20 07:35:00|2492.81|2492.81|2494.18|2494.18|2494.18|2494.18|2492.27|2492.27|0
1595230800000|2020-07-20 07:40:00|2492.75|2492.75|2492.32|2492.32|2494.19|2494.19|2492.32|2492.32|0
1595231100000|2020-07-20 07:45:00|2491.63|2491.63|2489.96|2489.96|2491.71|2491.71|2489.96|2489.96|0
1595231400000|2020-07-20 07:50:00|2489.88|2489.88|2487.54|2487.54|2489.88|2489.88|2487.17|2487.17|0
1595231700000|2020-07-20 07:55:00|2487.52|2487.52|2491.35|2491.35|2491.35|2491.35|2486.17|2486.17|0
1595232000000|2020-07-20 08:00:00|2491.54|2491.54|2490.02|2490.02|2493.44|2493.44|2489.97|2489.97|0
1595232300000|2020-07-20 08:05:00|2490.14|2490.14|2490.52|2490.52|2490.56|2490.56|2488.98|2488.98|0
1595232600000|2020-07-20 08:10:00|2490.63|2490.63|2491.68|2491.68|2491.8|2491.8|2490.52|2490.52|0
1595232900000|2020-07-20 08:15:00|2491.79|2491.79|2493.51|2493.51|2494.19|2494.19|2491.31|2491.31|0
1595233200000|2020-07-20 08:20:00|2493.57|2493.57|2492.7|2492.7|2493.57|2493.57|2492.53|2492.53|0
1595233500000|2020-07-20 08:25:00|2492.78|2492.78|2493.81|2493.81|2493.81|2493.81|2492.74|2492.74|0
1595233800000|2020-07-20 08:30:00|2493.67|2493.67|2494.32|2494.32|2494.32|2494.32|2492.39|2492.39|0
1595234100000|2020-07-20 08:35:00|2494.62|2494.62|2498.5|2498.5|2498.5|2498.5|2494.62|2494.62|0
1595234400000|2020-07-20 08:40:00|2498.65|2498.65|2507.76|2507.76|2507.76|2507.76|2498.65|2498.65|0
1595234700000|2020-07-20 08:45:00|2508.32|2508.32|2509.71|2509.71|2511.65|2511.65|2508.32|2508.32|0
1595235000000|2020-07-20 08:50:00|2509.81|2509.81|2507.41|2507.41|2510.06|2510.06|2507.41|2507.41|0
1595235300000|2020-07-20 08:55:00|2507.38|2507.38|2507.03|2507.03|2507.44|2507.44|2506.41|2506.41|0
1595235600000|2020-07-20 09:00:00|2507.14|2507.14|2508.3|2508.3|2509.84|2509.84|2507.14|2507.14|0
1595235900000|2020-07-20 09:05:00|2508.45|2508.45|2513.18|2513.18|2513.18|2513.18|2508.16|2508.16|0
1595236200000|2020-07-20 09:10:00|2513.54|2513.54|2516.65|2516.65|2516.72|2516.72|2513.54|2513.54|0
1595236500000|2020-07-20 09:15:00|2516.82|2516.82|2516.24|2516.24|2517.51|2517.51|2515.62|2515.62|0
1595236800000|2020-07-20 09:20:00|2515.96|2515.96|2516.48|2516.48|2518|2518|2515.57|2515.57|0
1595237100000|2020-07-20 09:25:00|2516.4|2516.4|2515.19|2515.19|2516.4|2516.4|2514.36|2514.36|0
1595237400000|2020-07-20 09:30:00|2515.28|2515.28|2514.01|2514.01|2515.32|2515.32|2513.76|2513.76|0
1595237700000|2020-07-20 09:35:00|2514.07|2514.07|2513.67|2513.67|2514.85|2514.85|2513.64|2513.64|0
1595238000000|2020-07-20 09:40:00|2513.59|2513.59|2514.71|2514.71|2514.91|2514.91|2513.59|2513.59|0
1595238300000|2020-07-20 09:45:00|2514.6|2514.6|2514.57|2514.57|2515.53|2515.53|2514.43|2514.43|0
1595238600000|2020-07-20 09:50:00|2514.54|2514.54|2514.6|2514.6|2515|2515|2514.46|2514.46|0
1595238900000|2020-07-20 09:55:00|2514.46|2514.46|2512.03|2512.03|2514.53|2514.53|2512.03|2512.03|0
1595239200000|2020-07-20 10:00:00|2511.83|2511.83|2510.81|2510.81|2511.83|2511.83|2510.39|2510.39|0
1595239500000|2020-07-20 10:05:00|2510.78|2510.78|2510.12|2510.12|2511.36|2511.36|2509.34|2509.34|0
1595239800000|2020-07-20 10:10:00|2510.23|2510.23|2510.89|2510.89|2510.89|2510.89|2510.06|2510.06|0
1595240100000|2020-07-20 10:15:00|2511.3|2511.3|2508.09|2508.09|2511.72|2511.72|2508.09|2508.09|0
1595240400000|2020-07-20 10:20:00|2508.29|2508.29|2508.05|2508.05|2508.44|2508.44|2507.77|2507.77|0
1595240700000|2020-07-20 10:25:00|2508.21|2508.21|2506.72|2506.72|2508.85|2508.85|2506.72|2506.72|0
1595241000000|2020-07-20 10:30:00|2506.55|2506.55|2508.06|2508.06|2508.21|2508.21|2506.55|2506.55|0
1595241300000|2020-07-20 10:35:00|2508.2|2508.2|2507.17|2507.17|2508.34|2508.34|2507.08|2507.08|0
1595241600000|2020-07-20 10:40:00|2507.26|2507.26|2507.54|2507.54|2507.77|2507.77|2506.93|2506.93|0
1595241900000|2020-07-20 10:45:00|2507.6|2507.6|2507.91|2507.91|2508.78|2508.78|2507.6|2507.6|0
1595242200000|2020-07-20 10:50:00|2507.72|2507.72|2506.42|2506.42|2507.96|2507.96|2506.42|2506.42|0
1595242500000|2020-07-20 10:55:00|2506.28|2506.28|2506.45|2506.45|2506.58|2506.58|2505.61|2505.61|0
1595242800000|2020-07-20 11:00:00|2506.56|2506.56|2507.4|2507.4|2508.34|2508.34|2506.54|2506.54|0
1595243100000|2020-07-20 11:05:00|2507.68|2507.68|2507.3|2507.3|2507.79|2507.79|2507.03|2507.03|0
1595243400000|2020-07-20 11:10:00|2507.53|2507.53|2508.54|2508.54|2508.9|2508.9|2507.53|2507.53|0
1595243700000|2020-07-20 11:15:00|2508.39|2508.39|2508.52|2508.52|2508.53|2508.53|2507.95|2507.95|0
1595244000000|2020-07-20 11:20:00|2508.6|2508.6|2510.02|2510.02|2510.02|2510.02|2507.67|2507.67|0
1595244300000|2020-07-20 11:25:00|2510.52|2510.52|2510.02|2510.02|2512.1|2512.1|2510.02|2510.02|0
1595244600000|2020-07-20 11:30:00|2510.22|2510.22|2507.91|2507.91|2510.22|2510.22|2507.91|2507.91|0
1595244900000|2020-07-20 11:35:00|2507.7|2507.7|2507.54|2507.54|2508.02|2508.02|2507.46|2507.46|0
1595245200000|2020-07-20 11:40:00|2507.6|2507.6|2507.98|2507.98|2508.11|2508.11|2507.43|2507.43|0
1595245500000|2020-07-20 11:45:00|2508.04|2508.04|2509.92|2509.92|2509.92|2509.92|2508.04|2508.04|0
1595245800000|2020-07-20 11:50:00|2510.14|2510.14|2511.18|2511.18|2512.23|2512.23|2510.14|2510.14|0
1595246100000|2020-07-20 11:55:00|2510.81|2510.81|2509.12|2509.12|2510.86|2510.86|2508.97|2508.97|0
1595246400000|2020-07-20 12:00:00|2509.04|2509.04|2509.3|2509.3|2509.48|2509.48|2508.91|2508.91|0
1595246700000|2020-07-20 12:05:00|2509.41|2509.41|2510.66|2510.66|2511.5|2511.5|2509.41|2509.41|0
1595247000000|2020-07-20 12:10:00|2510.55|2510.55|2511.27|2511.27|2511.27|2511.27|2510.07|2510.07|0
1595247300000|2020-07-20 12:15:00|2511.16|2511.16|2512.29|2512.29|2512.39|2512.39|2511.05|2511.05|0
1595247600000|2020-07-20 12:20:00|2512.2|2512.2|2512.76|2512.76|2513|2513|2511.98|2511.98|0
1595247900000|2020-07-20 12:25:00|2512.68|2512.68|2511.48|2511.48|2512.68|2512.68|2511.23|2511.23|0
1595248200000|2020-07-20 12:30:00|2511.5|2511.5|2511.01|2511.01|2511.55|2511.55|2510.8|2510.8|0
1595248500000|2020-07-20 12:35:00|2510.88|2510.88|2511.13|2511.13|2511.27|2511.27|2510.77|2510.77|0
1595248800000|2020-07-20 12:40:00|2511.19|2511.19|2508.43|2508.43|2511.19|2511.19|2508.43|2508.43|0
1595249100000|2020-07-20 12:45:00|2508.47|2508.47|2512.1|2512.1|2512.1|2512.1|2508.4|2508.4|0
1595249400000|2020-07-20 12:50:00|2512.22|2512.22|2515.94|2515.94|2516.27|2516.27|2512.22|2512.22|0
1595249700000|2020-07-20 12:55:00|2516.13|2516.13|2517.2|2517.2|2517.57|2517.57|2515.76|2515.76|0
1595250000000|2020-07-20 13:00:00|2517.25|2517.25|2515.3|2515.3|2517.3|2517.3|2515.3|2515.3|0
1595250300000|2020-07-20 13:05:00|2515.16|2515.16|2514.58|2514.58|2515.16|2515.16|2514.37|2514.37|0
1595250600000|2020-07-20 13:10:00|2514.54|2514.54|2512.75|2512.75|2514.54|2514.54|2512.62|2512.62|0
1595250900000|2020-07-20 13:15:00|2512.51|2512.51|2511.85|2511.85|2512.6|2512.6|2511.16|2511.16|0
1595251200000|2020-07-20 13:20:00|2511.79|2511.79|2515.22|2515.22|2515.26|2515.26|2511.73|2511.73|0
1595251500000|2020-07-20 13:25:00|2515.23|2515.23|2514.74|2514.74|2515.71|2515.71|2514.49|2514.49|0
1595251800000|2020-07-20 13:30:00|2514.79|2514.79|2522.05|2522.05|2522.5|2522.5|2514.37|2514.37|0
1595252100000|2020-07-20 13:35:00|2522.16|2522.16|2521.99|2521.99|2522.16|2522.16|2519.6|2519.6|0
1595252400000|2020-07-20 13:40:00|2522.08|2522.08|2516.78|2516.78|2522.32|2522.32|2516.78|2516.78|0
1595252700000|2020-07-20 13:45:00|2516.66|2516.66|2520.12|2520.12|2520.38|2520.38|2515.54|2515.54|0
1595253000000|2020-07-20 13:50:00|2520.21|2520.21|2518.7|2518.7|2521|2521|2518.7|2518.7|0
1595253300000|2020-07-20 13:55:00|2518.78|2518.78|2518.44|2518.44|2518.84|2518.84|2517.68|2517.68|0
1595253600000|2020-07-20 14:00:00|2518.4|2518.4|2516.67|2516.67|2518.7|2518.7|2516.67|2516.67|0
1595253900000|2020-07-20 14:05:00|2516.61|2516.61|2517.68|2517.68|2517.92|2517.92|2516.28|2516.28|0
1595254200000|2020-07-20 14:10:00|2517.63|2517.63|2516.52|2516.52|2517.72|2517.72|2516.38|2516.38|0
1595254500000|2020-07-20 14:15:00|2516.47|2516.47|2516.64|2516.64|2516.85|2516.85|2515.67|2515.67|0
1595254800000|2020-07-20 14:20:00|2516.5|2516.5|2516.71|2516.71|2517.15|2517.15|2516.19|2516.19|0
1595255100000|2020-07-20 14:25:00|2516.57|2516.57|2514.01|2514.01|2516.57|2516.57|2514.01|2514.01|0
1595255400000|2020-07-20 14:30:00|2514.1|2514.1|2514.54|2514.54|2515.56|2515.56|2514.1|2514.1|0
1595255700000|2020-07-20 14:35:00|2514.95|2514.95|2515.85|2515.85|2516.14|2516.14|2514.95|2514.95|0
1595256000000|2020-07-20 14:40:00|2515.77|2515.77|2514.68|2514.68|2515.9|2515.9|2514.22|2514.22|0
1595256300000|2020-07-20 14:45:00|2514.6|2514.6|2513.65|2513.65|2514.6|2514.6|2513.59|2513.59|0
1595256600000|2020-07-20 14:50:00|2513.55|2513.55|2512.86|2512.86|2513.9|2513.9|2512.86|2512.86|0
1595256900000|2020-07-20 14:55:00|2512.73|2512.73|2512.12|2512.12|2512.97|2512.97|2512.12|2512.12|0
1595257200000|2020-07-20 15:00:00|2512.26|2512.26|2512.75|2512.75|2512.77|2512.77|2511.56|2511.56|0
1595257500000|2020-07-20 15:05:00|2512.63|2512.63|2514.03|2514.03|2514.37|2514.37|2512.63|2512.63|0
1595257800000|2020-07-20 15:10:00|2513.94|2513.94|2513.48|2513.48|2514.92|2514.92|2513.48|2513.48|0
1595258100000|2020-07-20 15:15:00|2513.42|2513.42|2515.47|2515.47|2515.76|2515.76|2513.31|2513.31|0
1595258400000|2020-07-20 15:20:00|2515.44|2515.44|2515.27|2515.27|2515.69|2515.69|2514.59|2514.59|0
1595258700000|2020-07-20 15:25:00|2515.13|2515.13|2516.66|2516.66|2516.66|2516.66|2515.13|2515.13|0
1595315700000|2020-07-21 07:15:00|2537.61|2537.61|2539.12|2539.12|2539.25|2539.25|2537.48|2537.48|0
1595316000000|2020-07-21 07:20:00|2539.29|2539.29|2538.52|2538.52|2541.14|2541.14|2537.09|2537.09|0
1595316300000|2020-07-21 07:25:00|2538.63|2538.63|2538.14|2538.14|2540.2|2540.2|2538.14|2538.14|0
1595316600000|2020-07-21 07:30:00|2538.3|2538.3|2540.42|2540.42|2540.42|2540.42|2535.83|2535.83|0
1595316900000|2020-07-21 07:35:00|2540.49|2540.49|2540.28|2540.28|2541.13|2541.13|2538.85|2538.85|0
1595317200000|2020-07-21 07:40:00|2540.4|2540.4|2529.02|2529.02|2540.4|2540.4|2529.02|2529.02|0
1595317500000|2020-07-21 07:45:00|2528.96|2528.96|2535.09|2535.09|2535.09|2535.09|2528.89|2528.89|0
1595317800000|2020-07-21 07:50:00|2535.18|2535.18|2535.29|2535.29|2535.95|2535.95|2533.6|2533.6|0
1595318100000|2020-07-21 07:55:00|2535.34|2535.34|2533.26|2533.26|2535.34|2535.34|2531.97|2531.97|0
1595318400000|2020-07-21 08:00:00|2533.36|2533.36|2526.24|2526.24|2533.36|2533.36|2526.24|2526.24|0
1595318700000|2020-07-21 08:05:00|2525.68|2525.68|2526.96|2526.96|2527.22|2527.22|2525.14|2525.14|0
1595319000000|2020-07-21 08:10:00|2527.29|2527.29|2530.01|2530.01|2530.13|2530.13|2527.29|2527.29|0
1595319300000|2020-07-21 08:15:00|2530.04|2530.04|2526.81|2526.81|2530.47|2530.47|2526.04|2526.04|0
1595319600000|2020-07-21 08:20:00|2526.98|2526.98|2528.42|2528.42|2528.42|2528.42|2526.98|2526.98|0
1595319900000|2020-07-21 08:25:00|2528.3|2528.3|2526.04|2526.04|2528.3|2528.3|2526.01|2526.01|0
1595320200000|2020-07-21 08:30:00|2525.92|2525.92|2523.92|2523.92|2525.92|2525.92|2523.92|2523.92|0
1595320500000|2020-07-21 08:35:00|2524.25|2524.25|2524.99|2524.99|2525.17|2525.17|2523.72|2523.72|0
1595320800000|2020-07-21 08:40:00|2525.09|2525.09|2524.72|2524.72|2525.15|2525.15|2523.58|2523.58|0
1595321100000|2020-07-21 08:45:00|2524.78|2524.78|2525.35|2525.35|2525.66|2525.66|2524.72|2524.72|0
1595321400000|2020-07-21 08:50:00|2525.47|2525.47|2523.87|2523.87|2525.47|2525.47|2523.64|2523.64|0
1595321700000|2020-07-21 08:55:00|2523.74|2523.74|2523.45|2523.45|2523.98|2523.98|2522.87|2522.87|0
1595322000000|2020-07-21 09:00:00|2523.53|2523.53|2523.07|2523.07|2523.94|2523.94|2522.57|2522.57|0
1595322300000|2020-07-21 09:05:00|2523.06|2523.06|2524.92|2524.92|2525.05|2525.05|2522.96|2522.96|0
1595322600000|2020-07-21 09:10:00|2525.19|2525.19|2525.88|2525.88|2526.23|2526.23|2525.06|2525.06|0
1595322900000|2020-07-21 09:15:00|2525.73|2525.73|2524.26|2524.26|2525.84|2525.84|2523.44|2523.44|0
1595323200000|2020-07-21 09:20:00|2523.98|2523.98|2522.89|2522.89|2524.55|2524.55|2522.89|2522.89|0
1595323500000|2020-07-21 09:25:00|2523.03|2523.03|2523.28|2523.28|2523.64|2523.64|2522.54|2522.54|0
1595323800000|2020-07-21 09:30:00|2523.03|2523.03|2523.04|2523.04|2523.57|2523.57|2522.23|2522.23|0
1595324100000|2020-07-21 09:35:00|2523.14|2523.14|2524.94|2524.94|2525.36|2525.36|2523.14|2523.14|0
1595324400000|2020-07-21 09:40:00|2525.08|2525.08|2523.87|2523.87|2525.33|2525.33|2523.78|2523.78|0
1595324700000|2020-07-21 09:45:00|2524|2524|2523.68|2523.68|2525.11|2525.11|2523.41|2523.41|0
1595325000000|2020-07-21 09:50:00|2523.76|2523.76|2522.9|2522.9|2524.04|2524.04|2522.9|2522.9|0
1595325300000|2020-07-21 09:55:00|2522.91|2522.91|2519.01|2519.01|2522.91|2522.91|2518.79|2518.79|0
1595325600000|2020-07-21 10:00:00|2519.15|2519.15|2518.79|2518.79|2519.79|2519.79|2518.57|2518.57|0
1595325900000|2020-07-21 10:05:00|2518.87|2518.87|2521.34|2521.34|2521.42|2521.42|2518.87|2518.87|0
1595326200000|2020-07-21 10:10:00|2521.44|2521.44|2523.96|2523.96|2523.96|2523.96|2521.35|2521.35|0
1595326500000|2020-07-21 10:15:00|2524.31|2524.31|2522.41|2522.41|2524.35|2524.35|2521.92|2521.92|0
1595326800000|2020-07-21 10:20:00|2522.55|2522.55|2521.36|2521.36|2522.55|2522.55|2520.92|2520.92|0
1595327100000|2020-07-21 10:25:00|2521.5|2521.5|2523.04|2523.04|2523.31|2523.31|2521.39|2521.39|0
1595327400000|2020-07-21 10:30:00|2523.32|2523.32|2525.3|2525.3|2525.43|2525.43|2523.32|2523.32|0
1595327700000|2020-07-21 10:35:00|2525.42|2525.42|2525.95|2525.95|2525.95|2525.95|2525.07|2525.07|0
1595328000000|2020-07-21 10:40:00|2525.81|2525.81|2527.13|2527.13|2527.13|2527.13|2525.53|2525.53|0
1595328300000|2020-07-21 10:45:00|2527.27|2527.27|2531.43|2531.43|2531.43|2531.43|2527.27|2527.27|0
1595328600000|2020-07-21 10:50:00|2531.55|2531.55|2530.11|2530.11|2531.55|2531.55|2529.9|2529.9|0
1595328900000|2020-07-21 10:55:00|2530.08|2530.08|2529.31|2529.31|2530.13|2530.13|2529.24|2529.24|0
1595329200000|2020-07-21 11:00:00|2529.14|2529.14|2529.53|2529.53|2530.77|2530.77|2528.01|2528.01|0
1595329500000|2020-07-21 11:05:00|2529.43|2529.43|2528.22|2528.22|2529.53|2529.53|2528.16|2528.16|0
1595329800000|2020-07-21 11:10:00|2528.05|2528.05|2530.23|2530.23|2530.26|2530.26|2527.96|2527.96|0
1595330100000|2020-07-21 11:15:00|2530.17|2530.17|2529.55|2529.55|2530.67|2530.67|2528.26|2528.26|0
1595330400000|2020-07-21 11:20:00|2529.61|2529.61|2531.29|2531.29|2531.29|2531.29|2529.61|2529.61|0
1595330700000|2020-07-21 11:25:00|2531.2|2531.2|2531.17|2531.17|2531.32|2531.32|2530.63|2530.63|0
1595331000000|2020-07-21 11:30:00|2531.21|2531.21|2529.75|2529.75|2531.53|2531.53|2529.47|2529.47|0
1595331300000|2020-07-21 11:35:00|2529.58|2529.58|2526.43|2526.43|2529.58|2529.58|2526.43|2526.43|0
1595331600000|2020-07-21 11:40:00|2526.45|2526.45|2525.37|2525.37|2526.45|2526.45|2524.73|2524.73|0
1595331900000|2020-07-21 11:45:00|2525.49|2525.49|2526.57|2526.57|2527.18|2527.18|2525.49|2525.49|0
1595332200000|2020-07-21 11:50:00|2526.48|2526.48|2524.8|2524.8|2526.48|2526.48|2524.41|2524.41|0
1595332500000|2020-07-21 11:55:00|2524.9|2524.9|2526.44|2526.44|2526.57|2526.57|2524.9|2524.9|0
1595332800000|2020-07-21 12:00:00|2526.38|2526.38|2526.22|2526.22|2526.73|2526.73|2525.67|2525.67|0
1595333100000|2020-07-21 12:05:00|2526.26|2526.26|2524.49|2524.49|2526.26|2526.26|2524.36|2524.36|0
1595333400000|2020-07-21 12:10:00|2524.63|2524.63|2524.54|2524.54|2525.21|2525.21|2524.52|2524.52|0
1595333700000|2020-07-21 12:15:00|2524.47|2524.47|2525.71|2525.71|2525.71|2525.71|2524.14|2524.14|0
1595334000000|2020-07-21 12:20:00|2525.85|2525.85|2524.22|2524.22|2526.03|2526.03|2523.66|2523.66|0
1595334300000|2020-07-21 12:25:00|2524.37|2524.37|2520.03|2520.03|2524.73|2524.73|2519.76|2519.76|0
1595334600000|2020-07-21 12:30:00|2520.1|2520.1|2518.11|2518.11|2520.1|2520.1|2517.79|2517.79|0
1595334900000|2020-07-21 12:35:00|2518.19|2518.19|2520.19|2520.19|2520.4|2520.4|2518.19|2518.19|0
1595335200000|2020-07-21 12:40:00|2520.29|2520.29|2520.62|2520.62|2521.09|2521.09|2520.29|2520.29|0
1595335500000|2020-07-21 12:45:00|2520.48|2520.48|2521.52|2521.52|2521.61|2521.61|2520.21|2520.21|0
1595335800000|2020-07-21 12:50:00|2521.62|2521.62|2521.12|2521.12|2521.91|2521.91|2520.99|2520.99|0
1595336100000|2020-07-21 12:55:00|2521.4|2521.4|2522.64|2522.64|2522.97|2522.97|2521.05|2521.05|0
1595336400000|2020-07-21 13:00:00|2522.52|2522.52|2522.73|2522.73|2523.39|2523.39|2522.15|2522.15|0
1595336700000|2020-07-21 13:05:00|2522.82|2522.82|2523.39|2523.39|2523.91|2523.91|2522.64|2522.64|0
1595337000000|2020-07-21 13:10:00|2523.49|2523.49|2524.86|2524.86|2525.29|2525.29|2523.47|2523.47|0
1595337300000|2020-07-21 13:15:00|2524.94|2524.94|2525.54|2525.54|2525.56|2525.56|2524.13|2524.13|0
1595337600000|2020-07-21 13:20:00|2525.59|2525.59|2524.5|2524.5|2526.97|2526.97|2524.5|2524.5|0
1595337900000|2020-07-21 13:25:00|2524.41|2524.41|2523.1|2523.1|2524.41|2524.41|2522.2|2522.2|0
1595338200000|2020-07-21 13:30:00|2523.15|2523.15|2522.43|2522.43|2523.2|2523.2|2520.41|2520.41|0
1595338500000|2020-07-21 13:35:00|2522.53|2522.53|2523.4|2523.4|2524.1|2524.1|2522.53|2522.53|0
1595338800000|2020-07-21 13:40:00|2523.49|2523.49|2525.01|2525.01|2525.12|2525.12|2523.49|2523.49|0
1595339100000|2020-07-21 13:45:00|2525.15|2525.15|2524.9|2524.9|2525.28|2525.28|2523.85|2523.85|0
1595339400000|2020-07-21 13:50:00|2524.96|2524.96|2525.65|2525.65|2526.12|2526.12|2524.74|2524.74|0
1595339700000|2020-07-21 13:55:00|2525.77|2525.77|2524.74|2524.74|2525.83|2525.83|2524.74|2524.74|0
1595340000000|2020-07-21 14:00:00|2524.82|2524.82|2526.41|2526.41|2526.44|2526.44|2524.63|2524.63|0
1595340300000|2020-07-21 14:05:00|2526.47|2526.47|2525.26|2525.26|2527.08|2527.08|2525.26|2525.26|0
1595340600000|2020-07-21 14:10:00|2525.16|2525.16|2522.73|2522.73|2525.47|2525.47|2522.73|2522.73|0
1595340900000|2020-07-21 14:15:00|2522.61|2522.61|2519|2519|2522.61|2522.61|2518.86|2518.86|0
1595341200000|2020-07-21 14:20:00|2518.91|2518.91|2517.24|2517.24|2518.91|2518.91|2516.95|2516.95|0
1595341500000|2020-07-21 14:25:00|2517.15|2517.15|2515.7|2515.7|2517.38|2517.38|2515.7|2515.7|0
1595341800000|2020-07-21 14:30:00|2515.81|2515.81|2516.69|2516.69|2517.26|2517.26|2515.39|2515.39|0
1595342100000|2020-07-21 14:35:00|2516.75|2516.75|2520.63|2520.63|2520.63|2520.63|2516.72|2516.72|0
1595342400000|2020-07-21 14:40:00|2520.77|2520.77|2522.05|2522.05|2522.18|2522.18|2520.62|2520.62|0
1595342700000|2020-07-21 14:45:00|2522.19|2522.19|2524.04|2524.04|2527.74|2527.74|2521.99|2521.99|0
1595343000000|2020-07-21 14:50:00|2523.85|2523.85|2521.28|2521.28|2523.85|2523.85|2521.1|2521.1|0
1595343300000|2020-07-21 14:55:00|2521.67|2521.67|2521.25|2521.25|2522.9|2522.9|2521.25|2521.25|0
1595343600000|2020-07-21 15:00:00|2521.17|2521.17|2521.63|2521.63|2521.69|2521.69|2520.62|2520.62|0
1595343900000|2020-07-21 15:05:00|2521.56|2521.56|2522.26|2522.26|2522.93|2522.93|2521.56|2521.56|0
1595344200000|2020-07-21 15:10:00|2522.16|2522.16|2522.24|2522.24|2523.22|2523.22|2520.46|2520.46|0
1595344500000|2020-07-21 15:15:00|2522.14|2522.14|2523.16|2523.16|2523.61|2523.61|2522.04|2522.04|0
1595344800000|2020-07-21 15:20:00|2523.19|2523.19|2524.5|2524.5|2524.93|2524.93|2522.71|2522.71|0
1595345100000|2020-07-21 15:25:00|2524.45|2524.45|2522.96|2522.96|2525.17|2525.17|2522.96|2522.96|0
1595402100000|2020-07-22 07:15:00|2541.34|2541.34|2540.05|2540.05|2541.73|2541.73|2537.8|2537.8|0
1595402400000|2020-07-22 07:20:00|2540.36|2540.36|2543.8|2543.8|2544.78|2544.78|2540.36|2540.36|0
1595402700000|2020-07-22 07:25:00|2543.86|2543.86|2541.81|2541.81|2543.86|2543.86|2540.82|2540.82|0
1595403000000|2020-07-22 07:30:00|2541.96|2541.96|2539.03|2539.03|2543.81|2543.81|2539.03|2539.03|0
1595403300000|2020-07-22 07:35:00|2538.34|2538.34|2534.62|2534.62|2538.34|2538.34|2533.09|2533.09|0
1595403600000|2020-07-22 07:40:00|2534.57|2534.57|2534.54|2534.54|2535.48|2535.48|2532.84|2532.84|0
1595403900000|2020-07-22 07:45:00|2534.68|2534.68|2535.21|2535.21|2537.16|2537.16|2534.03|2534.03|0
1595404200000|2020-07-22 07:50:00|2534.84|2534.84|2529.15|2529.15|2534.84|2534.84|2528.49|2528.49|0
1595404500000|2020-07-22 07:55:00|2529.1|2529.1|2529.45|2529.45|2530.77|2530.77|2528.88|2528.88|0
1595404800000|2020-07-22 08:00:00|2529.04|2529.04|2529.75|2529.75|2530.16|2530.16|2528.39|2528.39|0
1595405100000|2020-07-22 08:05:00|2529.59|2529.59|2529.63|2529.63|2529.88|2529.88|2528.13|2528.13|0
1595405400000|2020-07-22 08:10:00|2529.52|2529.52|2530.96|2530.96|2531.13|2531.13|2529.04|2529.04|0
1595405700000|2020-07-22 08:15:00|2530.9|2530.9|2529.65|2529.65|2530.9|2530.9|2529.65|2529.65|0
1595406000000|2020-07-22 08:20:00|2529.92|2529.92|2532.07|2532.07|2532.07|2532.07|2529.37|2529.37|0
1595406300000|2020-07-22 08:25:00|2532.24|2532.24|2534.92|2534.92|2535.13|2535.13|2532.03|2532.03|0
1595406600000|2020-07-22 08:30:00|2534.81|2534.81|2534.4|2534.4|2535.73|2535.73|2534.37|2534.37|0
1595406900000|2020-07-22 08:35:00|2534.51|2534.51|2532.66|2532.66|2534.78|2534.78|2532.55|2532.55|0
1595407200000|2020-07-22 08:40:00|2532.71|2532.71|2531.09|2531.09|2532.71|2532.71|2531.09|2531.09|0
1595407500000|2020-07-22 08:45:00|2531.04|2531.04|2528.46|2528.46|2531.09|2531.09|2528.19|2528.19|0
1595407800000|2020-07-22 08:50:00|2528.6|2528.6|2526.69|2526.69|2528.68|2528.68|2526.57|2526.57|0
1595408100000|2020-07-22 08:55:00|2526.77|2526.77|2526.65|2526.65|2527.1|2527.1|2525.41|2525.41|0
1595408400000|2020-07-22 09:00:00|2526.48|2526.48|2528.55|2528.55|2529.3|2529.3|2526.48|2526.48|0
1595408700000|2020-07-22 09:05:00|2528.6|2528.6|2529.23|2529.23|2530.03|2530.03|2528.4|2528.4|0
1595409000000|2020-07-22 09:10:00|2529.1|2529.1|2523.54|2523.54|2529.1|2529.1|2523.31|2523.31|0
1595409300000|2020-07-22 09:15:00|2523.33|2523.33|2522.5|2522.5|2523.33|2523.33|2522.2|2522.2|0
1595409600000|2020-07-22 09:20:00|2522.47|2522.47|2520.89|2520.89|2522.47|2522.47|2520.84|2520.84|0
1595409900000|2020-07-22 09:25:00|2520.81|2520.81|2518.72|2518.72|2520.81|2520.81|2518.44|2518.44|0
1595410200000|2020-07-22 09:30:00|2518.67|2518.67|2521.15|2521.15|2521.6|2521.6|2518.4|2518.4|0
1595410500000|2020-07-22 09:35:00|2521.26|2521.26|2520.54|2520.54|2522.17|2522.17|2519.87|2519.87|0
1595410800000|2020-07-22 09:40:00|2520.53|2520.53|2520.51|2520.51|2521.19|2521.19|2520.37|2520.37|0
1595411100000|2020-07-22 09:45:00|2520.57|2520.57|2526.74|2526.74|2526.74|2526.74|2520.57|2520.57|0
1595411400000|2020-07-22 09:50:00|2526.78|2526.78|2525.93|2525.93|2527.82|2527.82|2524.96|2524.96|0
1595411700000|2020-07-22 09:55:00|2525.87|2525.87|2525.48|2525.48|2527.07|2527.07|2525.18|2525.18|0
1595412000000|2020-07-22 10:00:00|2525.39|2525.39|2525.05|2525.05|2525.39|2525.39|2524.14|2524.14|0
1595412300000|2020-07-22 10:05:00|2524.97|2524.97|2523.67|2523.67|2525.09|2525.09|2523.67|2523.67|0
1595412600000|2020-07-22 10:10:00|2523.76|2523.76|2524.23|2524.23|2524.57|2524.57|2523.38|2523.38|0
1595412900000|2020-07-22 10:15:00|2524.28|2524.28|2521.05|2521.05|2524.28|2524.28|2520.69|2520.69|0
1595413200000|2020-07-22 10:20:00|2521.23|2521.23|2518.84|2518.84|2521.44|2521.44|2518.72|2518.72|0
1595413500000|2020-07-22 10:25:00|2518.9|2518.9|2514.28|2514.28|2519.11|2519.11|2513.61|2513.61|0
1595413800000|2020-07-22 10:30:00|2514.19|2514.19|2511.94|2511.94|2514.19|2514.19|2511.22|2511.22|0
1595414100000|2020-07-22 10:35:00|2511.77|2511.77|2515|2515|2515|2515|2511.57|2511.57|0
1595414400000|2020-07-22 10:40:00|2515.09|2515.09|2516.49|2516.49|2517.34|2517.34|2515.09|2515.09|0
1595414700000|2020-07-22 10:45:00|2516.3|2516.3|2517.73|2517.73|2517.73|2517.73|2516.3|2516.3|0
1595415000000|2020-07-22 10:50:00|2517.93|2517.93|2516.52|2516.52|2518.53|2518.53|2516.15|2516.15|0
1595415300000|2020-07-22 10:55:00|2516.66|2516.66|2515.31|2515.31|2517.03|2517.03|2515.31|2515.31|0
1595415600000|2020-07-22 11:00:00|2515.21|2515.21|2516.7|2516.7|2517.51|2517.51|2515.21|2515.21|0
1595415900000|2020-07-22 11:05:00|2516.61|2516.61|2516.9|2516.9|2517.03|2517.03|2516.57|2516.57|0
1595416200000|2020-07-22 11:10:00|2516.53|2516.53|2517.24|2517.24|2517.27|2517.27|2515.73|2515.73|0
1595416500000|2020-07-22 11:15:00|2517.47|2517.47|2516.32|2516.32|2518.53|2518.53|2516.32|2516.32|0
1595416800000|2020-07-22 11:20:00|2516.13|2516.13|2515.18|2515.18|2516.13|2516.13|2514.9|2514.9|0
1595417100000|2020-07-22 11:25:00|2515.24|2515.24|2517.04|2517.04|2517.12|2517.12|2515.24|2515.24|0
1595417400000|2020-07-22 11:30:00|2516.88|2516.88|2519.08|2519.08|2519.08|2519.08|2516.88|2516.88|0
1595417700000|2020-07-22 11:35:00|2519.14|2519.14|2521.29|2521.29|2521.29|2521.29|2519.14|2519.14|0
1595418000000|2020-07-22 11:40:00|2521.25|2521.25|2521.07|2521.07|2521.72|2521.72|2520.15|2520.15|0
1595418300000|2020-07-22 11:45:00|2521.02|2521.02|2521.86|2521.86|2522.57|2522.57|2521.02|2521.02|0
1595418600000|2020-07-22 11:50:00|2522|2522|2521.91|2521.91|2522.08|2522.08|2521.78|2521.78|0
1595418900000|2020-07-22 11:55:00|2522.09|2522.09|2521.52|2521.52|2522.43|2522.43|2521.52|2521.52|0
1595419200000|2020-07-22 12:00:00|2521.56|2521.56|2521.89|2521.89|2522.39|2522.39|2520.5|2520.5|0
1595419500000|2020-07-22 12:05:00|2521.97|2521.97|2522.14|2522.14|2522.28|2522.28|2521.45|2521.45|0
1595419800000|2020-07-22 12:10:00|2522.04|2522.04|2522.52|2522.52|2523.16|2523.16|2522.04|2522.04|0
1595420100000|2020-07-22 12:15:00|2522.43|2522.43|2519.92|2519.92|2522.48|2522.48|2519.82|2519.82|0
1595420400000|2020-07-22 12:20:00|2519.78|2519.78|2519.25|2519.25|2519.87|2519.87|2518.5|2518.5|0
1595420700000|2020-07-22 12:25:00|2519.21|2519.21|2519.8|2519.8|2519.8|2519.8|2518.59|2518.59|0
1595421000000|2020-07-22 12:30:00|2519.69|2519.69|2520.08|2520.08|2520.23|2520.23|2519.49|2519.49|0
1595421300000|2020-07-22 12:35:00|2520.14|2520.14|2520.89|2520.89|2520.89|2520.89|2519.51|2519.51|0
1595421600000|2020-07-22 12:40:00|2520.75|2520.75|2519.23|2519.23|2520.89|2520.89|2518.66|2518.66|0
1595421900000|2020-07-22 12:45:00|2519.11|2519.11|2519.22|2519.22|2519.78|2519.78|2518.78|2518.78|0
1595422200000|2020-07-22 12:50:00|2518.99|2518.99|2518.97|2518.97|2519.47|2519.47|2518.61|2518.61|0
1595422500000|2020-07-22 12:55:00|2518.92|2518.92|2520.48|2520.48|2520.6|2520.6|2518.67|2518.67|0
1595422800000|2020-07-22 13:00:00|2520.39|2520.39|2521.37|2521.37|2522.66|2522.66|2519.77|2519.77|0
1595423100000|2020-07-22 13:05:00|2521.38|2521.38|2521.32|2521.32|2521.42|2521.42|2520.63|2520.63|0
1595423400000|2020-07-22 13:10:00|2521.26|2521.26|2520.48|2520.48|2521.26|2521.26|2520.23|2520.23|0
1595423700000|2020-07-22 13:15:00|2520.44|2520.44|2521.65|2521.65|2521.86|2521.86|2520.34|2520.34|0
1595424000000|2020-07-22 13:20:00|2521.37|2521.37|2522.24|2522.24|2522.24|2522.24|2521.1|2521.1|0
1595424300000|2020-07-22 13:25:00|2522.4|2522.4|2523.18|2523.18|2523.28|2523.28|2522.04|2522.04|0
1595424600000|2020-07-22 13:30:00|2523.02|2523.02|2522.24|2522.24|2523.39|2523.39|2522.24|2522.24|0
1595424900000|2020-07-22 13:35:00|2521.96|2521.96|2525.13|2525.13|2525.13|2525.13|2521.32|2521.32|0
1595425200000|2020-07-22 13:40:00|2525.32|2525.32|2527.11|2527.11|2527.28|2527.28|2524.99|2524.99|0
1595425500000|2020-07-22 13:45:00|2527.34|2527.34|2529.4|2529.4|2529.61|2529.61|2527.34|2527.34|0
1595425800000|2020-07-22 13:50:00|2529.51|2529.51|2531.65|2531.65|2531.81|2531.81|2529.27|2529.27|0
1595426100000|2020-07-22 13:55:00|2531.92|2531.92|2531.44|2531.44|2531.92|2531.92|2530.46|2530.46|0
1595426400000|2020-07-22 14:00:00|2531.19|2531.19|2528.27|2528.27|2531.19|2531.19|2527.72|2527.72|0
1595426700000|2020-07-22 14:05:00|2528.36|2528.36|2529.07|2529.07|2529.51|2529.51|2528.31|2528.31|0
1595427000000|2020-07-22 14:10:00|2528.96|2528.96|2528.12|2528.12|2529.46|2529.46|2528.12|2528.12|0
1595427300000|2020-07-22 14:15:00|2528.17|2528.17|2529.93|2529.93|2529.93|2529.93|2527.73|2527.73|0
1595427600000|2020-07-22 14:20:00|2529.82|2529.82|2531.27|2531.27|2531.38|2531.38|2529.68|2529.68|0
1595427900000|2020-07-22 14:25:00|2531.22|2531.22|2530.66|2530.66|2531.92|2531.92|2530.66|2530.66|0
1595428200000|2020-07-22 14:30:00|2530.75|2530.75|2534.51|2534.51|2534.51|2534.51|2530.75|2530.75|0
1595428500000|2020-07-22 14:35:00|2534.37|2534.37|2535.56|2535.56|2535.68|2535.68|2534.29|2534.29|0
1595428800000|2020-07-22 14:40:00|2535.61|2535.61|2537.65|2537.65|2537.65|2537.65|2535.61|2535.61|0
1595429100000|2020-07-22 14:45:00|2537.77|2537.77|2536.66|2536.66|2538.53|2538.53|2536.36|2536.36|0
1595429400000|2020-07-22 14:50:00|2536.68|2536.68|2534.4|2534.4|2536.68|2536.68|2534.4|2534.4|0
1595429700000|2020-07-22 14:55:00|2534.54|2534.54|2536.06|2536.06|2536.2|2536.2|2534.4|2534.4|0
1595430000000|2020-07-22 15:00:00|2536.01|2536.01|2537.7|2537.7|2539.27|2539.27|2535.87|2535.87|0
1595430300000|2020-07-22 15:05:00|2537.58|2537.58|2537.13|2537.13|2538.35|2538.35|2536.65|2536.65|0
1595430600000|2020-07-22 15:10:00|2537.07|2537.07|2535.06|2535.06|2537.07|2537.07|2534.32|2534.32|0
1595430900000|2020-07-22 15:15:00|2535.2|2535.2|2534.79|2534.79|2536.12|2536.12|2534.78|2534.78|0
1595431200000|2020-07-22 15:20:00|2534.77|2534.77|2535.9|2535.9|2536.22|2536.22|2534.34|2534.34|0
1595431500000|2020-07-22 15:25:00|2535.76|2535.76|2537.76|2537.76|2538.93|2538.93|2535.67|2535.67|0
1595488500000|2020-07-23 07:15:00|2533.53|2533.53|2532.02|2532.02|2533.53|2533.53|2529.88|2529.88|0
1595488800000|2020-07-23 07:20:00|2531.87|2531.87|2527.99|2527.99|2531.87|2531.87|2526.25|2526.25|0
1595489100000|2020-07-23 07:25:00|2527.87|2527.87|2527|2527|2528.5|2528.5|2527|2527|0
1595489400000|2020-07-23 07:30:00|2527.23|2527.23|2523.59|2523.59|2527.32|2527.32|2522.71|2522.71|0
1595489700000|2020-07-23 07:35:00|2523.73|2523.73|2524.37|2524.37|2524.7|2524.7|2523.68|2523.68|0
1595490000000|2020-07-23 07:40:00|2524.6|2524.6|2523.04|2523.04|2524.92|2524.92|2523.04|2523.04|0
1595490300000|2020-07-23 07:45:00|2523.18|2523.18|2524.57|2524.57|2524.57|2524.57|2522.55|2522.55|0
1595490600000|2020-07-23 07:50:00|2524.48|2524.48|2525.1|2525.1|2526.07|2526.07|2523.96|2523.96|0
1595490900000|2020-07-23 07:55:00|2525.02|2525.02|2527.81|2527.81|2527.81|2527.81|2525.02|2525.02|0
1595491200000|2020-07-23 08:00:00|2527.9|2527.9|2525.2|2525.2|2528.68|2528.68|2525.2|2525.2|0
1595491500000|2020-07-23 08:05:00|2524.7|2524.7|2526.77|2526.77|2527.38|2527.38|2524.47|2524.47|0
1595491800000|2020-07-23 08:10:00|2526.63|2526.63|2524.79|2524.79|2526.94|2526.94|2524.62|2524.62|0
1595492100000|2020-07-23 08:15:00|2524.84|2524.84|2527.92|2527.92|2528.04|2528.04|2524.84|2524.84|0
1595492400000|2020-07-23 08:20:00|2528.05|2528.05|2530.1|2530.1|2530.18|2530.18|2528.05|2528.05|0
1595492700000|2020-07-23 08:25:00|2530.37|2530.37|2536.46|2536.46|2536.61|2536.61|2530.37|2530.37|0
1595493000000|2020-07-23 08:30:00|2536.58|2536.58|2538|2538|2538.75|2538.75|2536.47|2536.47|0
1595493300000|2020-07-23 08:35:00|2537.82|2537.82|2538.51|2538.51|2538.84|2538.84|2537.82|2537.82|0
1595493600000|2020-07-23 08:40:00|2538.56|2538.56|2536.51|2536.51|2538.69|2538.69|2536.41|2536.41|0
1595493900000|2020-07-23 08:45:00|2536.6|2536.6|2531.94|2531.94|2536.6|2536.6|2531.94|2531.94|0
1595494200000|2020-07-23 08:50:00|2531.82|2531.82|2534.9|2534.9|2534.9|2534.9|2531.34|2531.34|0
1595494500000|2020-07-23 08:55:00|2534.79|2534.79|2535.73|2535.73|2535.76|2535.76|2533.96|2533.96|0
1595494800000|2020-07-23 09:00:00|2535.59|2535.59|2535.43|2535.43|2536.48|2536.48|2535.33|2535.33|0
1595495100000|2020-07-23 09:05:00|2535.31|2535.31|2537.31|2537.31|2537.31|2537.31|2534.94|2534.94|0
1595495400000|2020-07-23 09:10:00|2537.46|2537.46|2538.8|2538.8|2539.6|2539.6|2537.27|2537.27|0
1595495700000|2020-07-23 09:15:00|2538.98|2538.98|2536.7|2536.7|2539.19|2539.19|2536.7|2536.7|0
1595496000000|2020-07-23 09:20:00|2536.74|2536.74|2533.3|2533.3|2537.43|2537.43|2533.3|2533.3|0
1595496300000|2020-07-23 09:25:00|2533.2|2533.2|2533.57|2533.57|2533.88|2533.88|2532.83|2532.83|0
1595496600000|2020-07-23 09:30:00|2533.64|2533.64|2534.73|2534.73|2534.73|2534.73|2533.2|2533.2|0
1595496900000|2020-07-23 09:35:00|2535.42|2535.42|2533.99|2533.99|2536.37|2536.37|2533.99|2533.99|0
1595497200000|2020-07-23 09:40:00|2534.37|2534.37|2535.2|2535.2|2535.2|2535.2|2534.21|2534.21|0
1595497500000|2020-07-23 09:45:00|2534.93|2534.93|2534.33|2534.33|2535.34|2535.34|2534.19|2534.19|0
1595497800000|2020-07-23 09:50:00|2534.39|2534.39|2533.06|2533.06|2534.39|2534.39|2531.94|2531.94|0
1595498100000|2020-07-23 09:55:00|2532.98|2532.98|2533.55|2533.55|2533.55|2533.55|2531.99|2531.99|0
1595498400000|2020-07-23 10:00:00|2533.73|2533.73|2536.77|2536.77|2536.86|2536.86|2533.46|2533.46|0
1595498700000|2020-07-23 10:05:00|2536.88|2536.88|2537.78|2537.78|2538.03|2538.03|2536.88|2536.88|0
1595499000000|2020-07-23 10:10:00|2537.92|2537.92|2539.66|2539.66|2539.94|2539.94|2537.8|2537.8|0
1595499300000|2020-07-23 10:15:00|2539.56|2539.56|2539.99|2539.99|2539.99|2539.99|2538.93|2538.93|0
1595499600000|2020-07-23 10:20:00|2539.9|2539.9|2538.27|2538.27|2539.96|2539.96|2538.27|2538.27|0
1595499900000|2020-07-23 10:25:00|2538.15|2538.15|2537.87|2537.87|2538.72|2538.72|2537.87|2537.87|0
1595500200000|2020-07-23 10:30:00|2537.74|2537.74|2537.53|2537.53|2538.25|2538.25|2537.4|2537.4|0
1595500500000|2020-07-23 10:35:00|2537.15|2537.15|2535.75|2535.75|2537.34|2537.34|2535.47|2535.47|0
1595500800000|2020-07-23 10:40:00|2535.61|2535.61|2536.16|2536.16|2536.57|2536.57|2535.61|2535.61|0
1595501100000|2020-07-23 10:45:00|2536.24|2536.24|2535.75|2535.75|2536.49|2536.49|2535.75|2535.75|0
1595501400000|2020-07-23 10:50:00|2535.87|2535.87|2535.93|2535.93|2536.13|2536.13|2535.18|2535.18|0
1595501700000|2020-07-23 10:55:00|2535.87|2535.87|2535.28|2535.28|2536|2536|2534.13|2534.13|0
1595502000000|2020-07-23 11:00:00|2534.7|2534.7|2534.13|2534.13|2535.38|2535.38|2532.56|2532.56|0
1595502300000|2020-07-23 11:05:00|2534.02|2534.02|2532.94|2532.94|2534.02|2534.02|2532.72|2532.72|0
1595502600000|2020-07-23 11:10:00|2533.07|2533.07|2533.69|2533.69|2533.69|2533.69|2531.94|2531.94|0
1595502900000|2020-07-23 11:15:00|2533.67|2533.67|2535.39|2535.39|2535.42|2535.42|2533.67|2533.67|0
1595503200000|2020-07-23 11:20:00|2535.45|2535.45|2535.95|2535.95|2535.95|2535.95|2535.33|2535.33|0
1595503500000|2020-07-23 11:25:00|2536.05|2536.05|2536.31|2536.31|2536.73|2536.73|2536.05|2536.05|0
1595503800000|2020-07-23 11:30:00|2536.47|2536.47|2537.8|2537.8|2537.8|2537.8|2536.26|2536.26|0
1595504100000|2020-07-23 11:35:00|2537.89|2537.89|2539|2539|2539.54|2539.54|2537.83|2537.83|0
1595504400000|2020-07-23 11:40:00|2539.08|2539.08|2538.83|2538.83|2539.44|2539.44|2538.56|2538.56|0
1595504700000|2020-07-23 11:45:00|2538.67|2538.67|2538.92|2538.92|2539.14|2539.14|2538.17|2538.17|0
1595505000000|2020-07-23 11:50:00|2538.78|2538.78|2540.48|2540.48|2540.48|2540.48|2537.53|2537.53|0
1595505300000|2020-07-23 11:55:00|2540.57|2540.57|2542.13|2542.13|2542.36|2542.36|2540.57|2540.57|0
1595505600000|2020-07-23 12:00:00|2541.96|2541.96|2540.16|2540.16|2541.96|2541.96|2539.98|2539.98|0
1595505900000|2020-07-23 12:05:00|2540.25|2540.25|2540.82|2540.82|2540.82|2540.82|2540.25|2540.25|0
1595506200000|2020-07-23 12:10:00|2540.77|2540.77|2540.28|2540.28|2540.77|2540.77|2539.67|2539.67|0
1595506500000|2020-07-23 12:15:00|2540.2|2540.2|2540.38|2540.38|2540.52|2540.52|2539.67|2539.67|0
1595506800000|2020-07-23 12:20:00|2540.24|2540.24|2542.44|2542.44|2542.62|2542.62|2540.14|2540.14|0
1595507100000|2020-07-23 12:25:00|2542.38|2542.38|2542.25|2542.25|2542.4|2542.4|2541.76|2541.76|0
1595507400000|2020-07-23 12:30:00|2542.2|2542.2|2540.58|2540.58|2542.67|2542.67|2540.58|2540.58|0
1595507700000|2020-07-23 12:35:00|2540.03|2540.03|2539.53|2539.53|2540.16|2540.16|2539.43|2539.43|0
1595508000000|2020-07-23 12:40:00|2539.62|2539.62|2542.38|2542.38|2542.51|2542.51|2539.62|2539.62|0
1595508300000|2020-07-23 12:45:00|2542.46|2542.46|2542.19|2542.19|2543.05|2543.05|2542.19|2542.19|0
1595508600000|2020-07-23 12:50:00|2542.35|2542.35|2542.54|2542.54|2542.54|2542.54|2541.75|2541.75|0
1595508900000|2020-07-23 12:55:00|2542.4|2542.4|2540.95|2540.95|2543.31|2543.31|2540.95|2540.95|0
1595509200000|2020-07-23 13:00:00|2540.82|2540.82|2541.74|2541.74|2542.09|2542.09|2540.44|2540.44|0
1595509500000|2020-07-23 13:05:00|2541.47|2541.47|2541.9|2541.9|2542.37|2542.37|2541.47|2541.47|0
1595509800000|2020-07-23 13:10:00|2542.08|2542.08|2543.76|2543.76|2544.25|2544.25|2541.98|2541.98|0
1595510100000|2020-07-23 13:15:00|2543.81|2543.81|2542.89|2542.89|2543.9|2543.9|2542.41|2542.41|0
1595510400000|2020-07-23 13:20:00|2542.93|2542.93|2543.19|2543.19|2543.29|2543.29|2542.81|2542.81|0
1595510700000|2020-07-23 13:25:00|2543.33|2543.33|2543.86|2543.86|2544.41|2544.41|2542.75|2542.75|0
1595511000000|2020-07-23 13:30:00|2543.75|2543.75|2540.72|2540.72|2543.75|2543.75|2540.72|2540.72|0
1595511300000|2020-07-23 13:35:00|2540.82|2540.82|2538.49|2538.49|2541.57|2541.57|2538.49|2538.49|0
1595511600000|2020-07-23 13:40:00|2538.66|2538.66|2538.14|2538.14|2538.76|2538.76|2537.98|2537.98|0
1595511900000|2020-07-23 13:45:00|2538.2|2538.2|2539.05|2539.05|2539.5|2539.5|2537.97|2537.97|0
1595512200000|2020-07-23 13:50:00|2539.1|2539.1|2540|2540|2540|2540|2539.07|2539.07|0
1595512500000|2020-07-23 13:55:00|2540.03|2540.03|2540.07|2540.07|2540.07|2540.07|2539.15|2539.15|0
1595512800000|2020-07-23 14:00:00|2540.11|2540.11|2540.26|2540.26|2540.28|2540.28|2539.57|2539.57|0
1595513100000|2020-07-23 14:05:00|2540.15|2540.15|2541.26|2541.26|2541.78|2541.78|2540.12|2540.12|0
1595513400000|2020-07-23 14:10:00|2541.28|2541.28|2537.94|2537.94|2541.76|2541.76|2537.88|2537.88|0
1595513700000|2020-07-23 14:15:00|2537.89|2537.89|2534.36|2534.36|2537.89|2537.89|2534.3|2534.3|0
1595514000000|2020-07-23 14:20:00|2534.24|2534.24|2531|2531|2534.26|2534.26|2530.64|2530.64|0
1595514300000|2020-07-23 14:25:00|2530.94|2530.94|2533.18|2533.18|2533.18|2533.18|2530.94|2530.94|0
1595514600000|2020-07-23 14:30:00|2533.16|2533.16|2533.78|2533.78|2533.78|2533.78|2532.75|2532.75|0
1595514900000|2020-07-23 14:35:00|2533.64|2533.64|2533.42|2533.42|2535.06|2535.06|2533.42|2533.42|0
1595515200000|2020-07-23 14:40:00|2533.83|2533.83|2533.53|2533.53|2535.42|2535.42|2533.5|2533.5|0
1595515500000|2020-07-23 14:45:00|2533.54|2533.54|2532.74|2532.74|2533.54|2533.54|2532.63|2532.63|0
1595515800000|2020-07-23 14:50:00|2532.88|2532.88|2529.61|2529.61|2532.88|2532.88|2529.61|2529.61|0
1595516100000|2020-07-23 14:55:00|2529.55|2529.55|2529.11|2529.11|2530.31|2530.31|2528.91|2528.91|0
1595516400000|2020-07-23 15:00:00|2529.07|2529.07|2530.07|2530.07|2531.19|2531.19|2529.07|2529.07|0
1595516700000|2020-07-23 15:05:00|2529.8|2529.8|2531.01|2531.01|2531.01|2531.01|2528.54|2528.54|0
1595517000000|2020-07-23 15:10:00|2530.88|2530.88|2530.58|2530.58|2531.24|2531.24|2529.77|2529.77|0
1595517300000|2020-07-23 15:15:00|2530.61|2530.61|2530.64|2530.64|2532.31|2532.31|2530.27|2530.27|0
1595517600000|2020-07-23 15:20:00|2530.55|2530.55|2528.93|2528.93|2530.55|2530.55|2528.75|2528.75|0
1595517900000|2020-07-23 15:25:00|2529.02|2529.02|2529.38|2529.38|2531|2531|2529.02|2529.02|0
1595574900000|2020-07-24 07:15:00|2503.73|2503.73|2500.08|2500.08|2505.99|2505.99|2499.6|2499.6|0
1595575200000|2020-07-24 07:20:00|2499.99|2499.99|2496.13|2496.13|2499.99|2499.99|2493.61|2493.61|0
1595575500000|2020-07-24 07:25:00|2495.92|2495.92|2493|2493|2496.2|2496.2|2492.64|2492.64|0
1595575800000|2020-07-24 07:30:00|2493.83|2493.83|2488.33|2488.33|2494.63|2494.63|2487.84|2487.84|0
1595576100000|2020-07-24 07:35:00|2488.25|2488.25|2494.66|2494.66|2494.78|2494.78|2488.11|2488.11|0
1595576400000|2020-07-24 07:40:00|2494.88|2494.88|2493.82|2493.82|2496.01|2496.01|2493.39|2493.39|0
1595576700000|2020-07-24 07:45:00|2493.91|2493.91|2495.03|2495.03|2495.03|2495.03|2493.48|2493.48|0
1595577000000|2020-07-24 07:50:00|2494.64|2494.64|2495.47|2495.47|2495.72|2495.72|2494.59|2494.59|0
1595577300000|2020-07-24 07:55:00|2495.33|2495.33|2492.14|2492.14|2495.33|2495.33|2491.82|2491.82|0
1595577600000|2020-07-24 08:00:00|2492.11|2492.11|2493.38|2493.38|2494.53|2494.53|2492.03|2492.03|0
1595577900000|2020-07-24 08:05:00|2493.28|2493.28|2491.9|2491.9|2493.28|2493.28|2490.4|2490.4|0
1595578200000|2020-07-24 08:10:00|2491.69|2491.69|2494.25|2494.25|2494.25|2494.25|2491.45|2491.45|0
1595578500000|2020-07-24 08:15:00|2494.48|2494.48|2494.82|2494.82|2495.5|2495.5|2493.77|2493.77|0
1595578800000|2020-07-24 08:20:00|2494.57|2494.57|2492.9|2492.9|2494.69|2494.69|2491.96|2491.96|0
1595579100000|2020-07-24 08:25:00|2492.87|2492.87|2493.06|2493.06|2493.87|2493.87|2492.71|2492.71|0
1595579400000|2020-07-24 08:30:00|2492.98|2492.98|2490.69|2490.69|2493.16|2493.16|2490.14|2490.14|0
1595579700000|2020-07-24 08:35:00|2490.6|2490.6|2491.52|2491.52|2491.7|2491.7|2490.09|2490.09|0
1595580000000|2020-07-24 08:40:00|2491.47|2491.47|2489.68|2489.68|2491.55|2491.55|2489.54|2489.54|0
1595580300000|2020-07-24 08:45:00|2489.52|2489.52|2488.86|2488.86|2489.91|2489.91|2488.62|2488.62|0
1595580600000|2020-07-24 08:50:00|2489.01|2489.01|2489.59|2489.59|2490.28|2490.28|2488.43|2488.43|0
1595580900000|2020-07-24 08:55:00|2489.64|2489.64|2490.03|2490.03|2490.11|2490.11|2489.47|2489.47|0
1595581200000|2020-07-24 09:00:00|2490.09|2490.09|2489.17|2489.17|2490.13|2490.13|2489.01|2489.01|0
1595581500000|2020-07-24 09:05:00|2489.06|2489.06|2488.19|2488.19|2489.17|2489.17|2487.91|2487.91|0
1595581800000|2020-07-24 09:10:00|2488.35|2488.35|2491.87|2491.87|2492.12|2492.12|2488.35|2488.35|0
1595582100000|2020-07-24 09:15:00|2491.93|2491.93|2491.58|2491.58|2492.24|2492.24|2491.13|2491.13|0
1595582400000|2020-07-24 09:20:00|2491.86|2491.86|2492.28|2492.28|2492.28|2492.28|2491.69|2491.69|0
1595582700000|2020-07-24 09:25:00|2492.24|2492.24|2490.86|2490.86|2492.77|2492.77|2490.86|2490.86|0
1595583000000|2020-07-24 09:30:00|2490.78|2490.78|2493.11|2493.11|2493.46|2493.46|2490.78|2490.78|0
1595583300000|2020-07-24 09:35:00|2493.39|2493.39|2494.02|2494.02|2494.13|2494.13|2493.39|2493.39|0
1595583600000|2020-07-24 09:40:00|2494.2|2494.2|2495.81|2495.81|2496.01|2496.01|2493.97|2493.97|0
1595583900000|2020-07-24 09:45:00|2496.09|2496.09|2496.99|2496.99|2497.17|2497.17|2495.95|2495.95|0
1595584200000|2020-07-24 09:50:00|2496.87|2496.87|2498.73|2498.73|2498.73|2498.73|2496.75|2496.75|0
1595584500000|2020-07-24 09:55:00|2498.78|2498.78|2500.67|2500.67|2500.67|2500.67|2498.78|2498.78|0
1595584800000|2020-07-24 10:00:00|2500.76|2500.76|2500.44|2500.44|2501.33|2501.33|2500.29|2500.29|0
1595585100000|2020-07-24 10:05:00|2500.58|2500.58|2502.6|2502.6|2502.6|2502.6|2500.58|2500.58|0
1595585400000|2020-07-24 10:10:00|2502.74|2502.74|2503.26|2503.26|2503.36|2503.36|2502.5|2502.5|0
1595585700000|2020-07-24 10:15:00|2503.2|2503.2|2503.45|2503.45|2504.49|2504.49|2503.2|2503.2|0
1595586000000|2020-07-24 10:20:00|2503.42|2503.42|2502.44|2502.44|2504.44|2504.44|2502.44|2502.44|0
1595586300000|2020-07-24 10:25:00|2502.53|2502.53|2498.98|2498.98|2502.82|2502.82|2498.98|2498.98|0
1595586600000|2020-07-24 10:30:00|2499.03|2499.03|2497.43|2497.43|2500.05|2500.05|2497.43|2497.43|0
1595586900000|2020-07-24 10:35:00|2497.33|2497.33|2495.04|2495.04|2497.34|2497.34|2494.57|2494.57|0
1595587200000|2020-07-24 10:40:00|2495.1|2495.1|2492.07|2492.07|2495.15|2495.15|2492.07|2492.07|0
1595587500000|2020-07-24 10:45:00|2492.18|2492.18|2489.6|2489.6|2493.24|2493.24|2489.6|2489.6|0
1595587800000|2020-07-24 10:50:00|2489.46|2489.46|2488.71|2488.71|2490.13|2490.13|2488.71|2488.71|0
1595588100000|2020-07-24 10:55:00|2488.87|2488.87|2488.76|2488.76|2489.74|2489.74|2488.1|2488.1|0
1595588400000|2020-07-24 11:00:00|2488.92|2488.92|2490.15|2490.15|2490.15|2490.15|2486.1|2486.1|0
1595588700000|2020-07-24 11:05:00|2490.29|2490.29|2491.71|2491.71|2491.71|2491.71|2490.09|2490.09|0
1595589000000|2020-07-24 11:10:00|2491.75|2491.75|2491.05|2491.05|2491.95|2491.95|2490.8|2490.8|0
1595589300000|2020-07-24 11:15:00|2491.19|2491.19|2491.39|2491.39|2492.01|2492.01|2491.05|2491.05|0
1595589600000|2020-07-24 11:20:00|2491.5|2491.5|2491.36|2491.36|2491.64|2491.64|2491.08|2491.08|0
1595589900000|2020-07-24 11:25:00|2491.11|2491.11|2491.07|2491.07|2491.56|2491.56|2490.59|2490.59|0
1595590200000|2020-07-24 11:30:00|2491.02|2491.02|2491.7|2491.7|2491.81|2491.81|2490.88|2490.88|0
1595590500000|2020-07-24 11:35:00|2491.69|2491.69|2492.05|2492.05|2492.12|2492.12|2491.3|2491.3|0
1595590800000|2020-07-24 11:40:00|2492.28|2492.28|2492.06|2492.06|2493.03|2493.03|2492.06|2492.06|0
1595591100000|2020-07-24 11:45:00|2491.76|2491.76|2493.35|2493.35|2493.35|2493.35|2491.76|2491.76|0
1595591400000|2020-07-24 11:50:00|2493.43|2493.43|2496.6|2496.6|2496.6|2496.6|2493.43|2493.43|0
1595591700000|2020-07-24 11:55:00|2496.68|2496.68|2496.79|2496.79|2497.05|2497.05|2496.42|2496.42|0
1595592000000|2020-07-24 12:00:00|2496.74|2496.74|2497.51|2497.51|2497.51|2497.51|2496.42|2496.42|0
1595592300000|2020-07-24 12:05:00|2497.64|2497.64|2500.84|2500.84|2500.89|2500.89|2497.61|2497.61|0
1595592600000|2020-07-24 12:10:00|2500.9|2500.9|2500.8|2500.8|2501.31|2501.31|2500.7|2500.7|0
1595592900000|2020-07-24 12:15:00|2500.94|2500.94|2500.45|2500.45|2501.02|2501.02|2500.03|2500.03|0
1595593200000|2020-07-24 12:20:00|2500.49|2500.49|2501.12|2501.12|2501.15|2501.15|2500.49|2500.49|0
1595593500000|2020-07-24 12:25:00|2501.17|2501.17|2500.74|2500.74|2502.2|2502.2|2500.74|2500.74|0
1595593800000|2020-07-24 12:30:00|2500.66|2500.66|2502.69|2502.69|2502.72|2502.72|2500.45|2500.45|0
1595594100000|2020-07-24 12:35:00|2502.51|2502.51|2502.72|2502.72|2503.26|2503.26|2502.51|2502.51|0
1595594400000|2020-07-24 12:40:00|2502.58|2502.58|2502.99|2502.99|2503.25|2503.25|2502.06|2502.06|0
1595594700000|2020-07-24 12:45:00|2503.41|2503.41|2503.96|2503.96|2503.96|2503.96|2502.9|2502.9|0
1595595000000|2020-07-24 12:50:00|2503.72|2503.72|2503.36|2503.36|2504.01|2504.01|2503.35|2503.35|0
1595595300000|2020-07-24 12:55:00|2503.33|2503.33|2502.4|2502.4|2503.56|2503.56|2502|2502|0
1595595600000|2020-07-24 13:00:00|2502.38|2502.38|2502.85|2502.85|2503.14|2503.14|2502.27|2502.27|0
1595595900000|2020-07-24 13:05:00|2502.97|2502.97|2500.58|2500.58|2503.28|2503.28|2500.58|2500.58|0
1595596200000|2020-07-24 13:10:00|2500.43|2500.43|2499.55|2499.55|2500.76|2500.76|2499.55|2499.55|0
1595596500000|2020-07-24 13:15:00|2499.49|2499.49|2496.97|2496.97|2499.53|2499.53|2496.97|2496.97|0
1595596800000|2020-07-24 13:20:00|2496.83|2496.83|2496.46|2496.46|2496.97|2496.97|2496.28|2496.28|0
1595597100000|2020-07-24 13:25:00|2496.62|2496.62|2493.36|2493.36|2496.62|2496.62|2493.27|2493.27|0
1595597400000|2020-07-24 13:30:00|2493.22|2493.22|2494.53|2494.53|2494.62|2494.62|2492.9|2492.9|0
1595597700000|2020-07-24 13:35:00|2494.26|2494.26|2492.87|2492.87|2494.35|2494.35|2492.64|2492.64|0
1595598000000|2020-07-24 13:40:00|2492.92|2492.92|2492.26|2492.26|2493.6|2493.6|2492.26|2492.26|0
1595598300000|2020-07-24 13:45:00|2492.36|2492.36|2491.6|2491.6|2492.44|2492.44|2491.47|2491.47|0
1595598600000|2020-07-24 13:50:00|2491.57|2491.57|2492.99|2492.99|2493.21|2493.21|2491.57|2491.57|0
1595598900000|2020-07-24 13:55:00|2493.09|2493.09|2493.17|2493.17|2493.69|2493.69|2492.72|2492.72|0
1595599200000|2020-07-24 14:00:00|2493.06|2493.06|2493.3|2493.3|2493.71|2493.71|2492.79|2492.79|0
1595599500000|2020-07-24 14:05:00|2493.35|2493.35|2490.48|2490.48|2493.38|2493.38|2490.47|2490.47|0
1595599800000|2020-07-24 14:10:00|2490.4|2490.4|2493.42|2493.42|2493.47|2493.47|2490.08|2490.08|0
1595600100000|2020-07-24 14:15:00|2493.47|2493.47|2494.96|2494.96|2495.25|2495.25|2493.39|2493.39|0
1595600400000|2020-07-24 14:20:00|2494.69|2494.69|2493.96|2493.96|2494.69|2494.69|2493.7|2493.7|0
1595600700000|2020-07-24 14:25:00|2494.26|2494.26|2493.49|2493.49|2494.55|2494.55|2493.4|2493.4|0
1595601000000|2020-07-24 14:30:00|2493.75|2493.75|2491.65|2491.65|2494.19|2494.19|2491.65|2491.65|0
1595601300000|2020-07-24 14:35:00|2491.71|2491.71|2492.19|2492.19|2492.27|2492.27|2491.23|2491.23|0
1595601600000|2020-07-24 14:40:00|2492.23|2492.23|2492.29|2492.29|2492.94|2492.94|2491.59|2491.59|0
1595601900000|2020-07-24 14:45:00|2492.43|2492.43|2492.07|2492.07|2492.92|2492.92|2491.96|2491.96|0
1595602200000|2020-07-24 14:50:00|2491.97|2491.97|2492.86|2492.86|2492.86|2492.86|2491.6|2491.6|0
1595602500000|2020-07-24 14:55:00|2492.75|2492.75|2493.36|2493.36|2493.36|2493.36|2491.31|2491.31|0
1595602800000|2020-07-24 15:00:00|2493.54|2493.54|2495.18|2495.18|2496.18|2496.18|2493.46|2493.46|0
1595603100000|2020-07-24 15:05:00|2495.04|2495.04|2492.69|2492.69|2495.05|2495.05|2492.69|2492.69|0
1595603400000|2020-07-24 15:10:00|2492.72|2492.72|2491.58|2491.58|2492.83|2492.83|2491.44|2491.44|0
1595603700000|2020-07-24 15:15:00|2491.52|2491.52|2491.42|2491.42|2492.75|2492.75|2491.35|2491.35|0
1595604000000|2020-07-24 15:20:00|2491.37|2491.37|2490.33|2490.33|2492.09|2492.09|2489.6|2489.6|0
1595604300000|2020-07-24 15:25:00|2490.24|2490.24|2486.94|2486.94|2490.27|2490.27|2486.71|2486.71|0
1595834100000|2020-07-27 07:15:00|2477.9|2477.9|2476.78|2476.78|2477.9|2477.9|2475.08|2475.08|0
1595834400000|2020-07-27 07:20:00|2476.64|2476.64|2473.48|2473.48|2477.1|2477.1|2472.4|2472.4|0
1595834700000|2020-07-27 07:25:00|2473.64|2473.64|2475.53|2475.53|2476.02|2476.02|2473.18|2473.18|0
1595835000000|2020-07-27 07:30:00|2475.43|2475.43|2472.42|2472.42|2475.55|2475.55|2470.62|2470.62|0
1595835300000|2020-07-27 07:35:00|2472.36|2472.36|2471.74|2471.74|2472.47|2472.47|2470.42|2470.42|0
1595835600000|2020-07-27 07:40:00|2471.87|2471.87|2469.26|2469.26|2471.87|2471.87|2468.92|2468.92|0
1595835900000|2020-07-27 07:45:00|2469.16|2469.16|2468.81|2468.81|2469.29|2469.29|2468.02|2468.02|0
1595836200000|2020-07-27 07:50:00|2468.94|2468.94|2463.02|2463.02|2469.05|2469.05|2462.89|2462.89|0
1595836500000|2020-07-27 07:55:00|2463.12|2463.12|2463.29|2463.29|2463.59|2463.59|2462.92|2462.92|0
1595836800000|2020-07-27 08:00:00|2463.18|2463.18|2464.9|2464.9|2465.84|2465.84|2463.18|2463.18|0
1595837100000|2020-07-27 08:05:00|2464.57|2464.57|2469.51|2469.51|2469.51|2469.51|2464.41|2464.41|0
1595837400000|2020-07-27 08:10:00|2469.66|2469.66|2470.36|2470.36|2471.75|2471.75|2469.66|2469.66|0
1595837700000|2020-07-27 08:15:00|2470.5|2470.5|2468.77|2468.77|2471.24|2471.24|2468.65|2468.65|0
1595838000000|2020-07-27 08:20:00|2468.85|2468.85|2466.89|2466.89|2468.99|2468.99|2466.53|2466.53|0
1595838300000|2020-07-27 08:25:00|2466.97|2466.97|2465.83|2465.83|2467.83|2467.83|2465.46|2465.46|0
1595838600000|2020-07-27 08:30:00|2465.88|2465.88|2466.88|2466.88|2467.02|2467.02|2465.82|2465.82|0
1595838900000|2020-07-27 08:35:00|2466.79|2466.79|2465.5|2465.5|2467.55|2467.55|2465.5|2465.5|0
1595839200000|2020-07-27 08:40:00|2465.48|2465.48|2463.81|2463.81|2466.05|2466.05|2463.58|2463.58|0
1595839500000|2020-07-27 08:45:00|2463.93|2463.93|2462.59|2462.59|2463.93|2463.93|2461.63|2461.63|0
1595839800000|2020-07-27 08:50:00|2462.48|2462.48|2462.51|2462.51|2462.9|2462.9|2462.03|2462.03|0
1595840100000|2020-07-27 08:55:00|2462.67|2462.67|2463.83|2463.83|2464.22|2464.22|2462.57|2462.57|0
1595840400000|2020-07-27 09:00:00|2464|2464|2463.84|2463.84|2464.95|2464.95|2463.44|2463.44|0
1595840700000|2020-07-27 09:05:00|2463.56|2463.56|2463.47|2463.47|2463.73|2463.73|2462.92|2462.92|0
1595841000000|2020-07-27 09:10:00|2463.33|2463.33|2464.17|2464.17|2464.61|2464.61|2463.25|2463.25|0
1595841300000|2020-07-27 09:15:00|2464.03|2464.03|2465.28|2465.28|2465.38|2465.38|2463.81|2463.81|0
1595841600000|2020-07-27 09:20:00|2465.31|2465.31|2465.24|2465.24|2466.32|2466.32|2465.24|2465.24|0
1595841900000|2020-07-27 09:25:00|2465.18|2465.18|2465.6|2465.6|2465.95|2465.95|2465.18|2465.18|0
1595842200000|2020-07-27 09:30:00|2465.7|2465.7|2465.33|2465.33|2465.99|2465.99|2465.02|2465.02|0
1595842500000|2020-07-27 09:35:00|2465.47|2465.47|2465.6|2465.6|2465.74|2465.74|2464.91|2464.91|0
1595842800000|2020-07-27 09:40:00|2465.74|2465.74|2465.68|2465.68|2466.59|2466.59|2465.55|2465.55|0
1595843100000|2020-07-27 09:45:00|2465.79|2465.79|2467.46|2467.46|2467.52|2467.52|2465.79|2465.79|0
1595843400000|2020-07-27 09:50:00|2467.25|2467.25|2467.76|2467.76|2467.99|2467.99|2467.04|2467.04|0
1595843700000|2020-07-27 09:55:00|2467.88|2467.88|2468.31|2468.31|2468.45|2468.45|2467.78|2467.78|0
1595844000000|2020-07-27 10:00:00|2468.55|2468.55|2467.91|2467.91|2468.8|2468.8|2467.64|2467.64|0
1595844300000|2020-07-27 10:05:00|2467.77|2467.77|2467.3|2467.3|2467.77|2467.77|2466.62|2466.62|0
1595844600000|2020-07-27 10:10:00|2467.58|2467.58|2467.42|2467.42|2468.06|2468.06|2467.33|2467.33|0
1595844900000|2020-07-27 10:15:00|2467.48|2467.48|2469.08|2469.08|2469.17|2469.17|2467.48|2467.48|0
1595845200000|2020-07-27 10:20:00|2470.32|2470.32|2468.8|2468.8|2470.57|2470.57|2468.8|2468.8|0
1595845500000|2020-07-27 10:25:00|2468.69|2468.69|2468.5|2468.5|2469.14|2469.14|2468.24|2468.24|0
1595845800000|2020-07-27 10:30:00|2468.53|2468.53|2468.13|2468.13|2468.63|2468.63|2468.09|2468.09|0
1595846100000|2020-07-27 10:35:00|2468.51|2468.51|2467.88|2467.88|2468.9|2468.9|2467.75|2467.75|0
1595846400000|2020-07-27 10:40:00|2467.86|2467.86|2468.31|2468.31|2468.39|2468.39|2467.1|2467.1|0
1595846700000|2020-07-27 10:45:00|2468.13|2468.13|2468.26|2468.26|2468.52|2468.52|2467.31|2467.31|0
1595847000000|2020-07-27 10:50:00|2468.47|2468.47|2469.4|2469.4|2469.59|2469.59|2468.47|2468.47|0
1595847300000|2020-07-27 10:55:00|2469.31|2469.31|2470.89|2470.89|2471.6|2471.6|2469.31|2469.31|0
1595847600000|2020-07-27 11:00:00|2470.68|2470.68|2469.63|2469.63|2471.77|2471.77|2469.22|2469.22|0
1595847900000|2020-07-27 11:05:00|2469.23|2469.23|2468.07|2468.07|2469.61|2469.61|2467.54|2467.54|0
1595848200000|2020-07-27 11:10:00|2468.23|2468.23|2467.94|2467.94|2468.27|2468.27|2467.94|2467.94|0
1595848500000|2020-07-27 11:15:00|2468.11|2468.11|2468.87|2468.87|2469.32|2469.32|2468.11|2468.11|0
1595848800000|2020-07-27 11:20:00|2468.96|2468.96|2467.61|2467.61|2469.32|2469.32|2467.61|2467.61|0
1595849100000|2020-07-27 11:25:00|2467.52|2467.52|2466.25|2466.25|2467.52|2467.52|2465.71|2465.71|0
1595849400000|2020-07-27 11:30:00|2466.16|2466.16|2464.64|2464.64|2466.28|2466.28|2464.64|2464.64|0
1595849700000|2020-07-27 11:35:00|2464.61|2464.61|2463.52|2463.52|2464.86|2464.86|2463.41|2463.41|0
1595850000000|2020-07-27 11:40:00|2463.39|2463.39|2463.55|2463.55|2464.08|2464.08|2462.71|2462.71|0
1595850300000|2020-07-27 11:45:00|2463.49|2463.49|2462.87|2462.87|2464.15|2464.15|2462.84|2462.84|0
1595850600000|2020-07-27 11:50:00|2463.01|2463.01|2464.03|2464.03|2464.1|2464.1|2462.66|2462.66|0
1595850900000|2020-07-27 11:55:00|2464.08|2464.08|2461.12|2461.12|2464.22|2464.22|2460.99|2460.99|0
1595851200000|2020-07-27 12:00:00|2461.18|2461.18|2460.68|2460.68|2461.49|2461.49|2460.03|2460.03|0
1595851500000|2020-07-27 12:05:00|2460.58|2460.58|2461.48|2461.48|2461.48|2461.48|2459.93|2459.93|0
1595851800000|2020-07-27 12:10:00|2461.44|2461.44|2461.4|2461.4|2461.81|2461.81|2461.09|2461.09|0
1595852100000|2020-07-27 12:15:00|2461.32|2461.32|2461.81|2461.81|2462.08|2462.08|2460.89|2460.89|0
1595852400000|2020-07-27 12:20:00|2461.95|2461.95|2460.69|2460.69|2462.1|2462.1|2460.45|2460.45|0
1595852700000|2020-07-27 12:25:00|2460.78|2460.78|2460.4|2460.4|2460.78|2460.78|2459.8|2459.8|0
1595853000000|2020-07-27 12:30:00|2460.27|2460.27|2457.91|2457.91|2460.27|2460.27|2457.91|2457.91|0
1595853300000|2020-07-27 12:35:00|2457.61|2457.61|2456.69|2456.69|2457.76|2457.76|2456.6|2456.6|0
1595853600000|2020-07-27 12:40:00|2456.66|2456.66|2456.45|2456.45|2457.28|2457.28|2455.76|2455.76|0
1595853900000|2020-07-27 12:45:00|2456.41|2456.41|2455.86|2455.86|2456.62|2456.62|2455.53|2455.53|0
1595854200000|2020-07-27 12:50:00|2455.72|2455.72|2455.79|2455.79|2456.55|2456.55|2455.08|2455.08|0
1595854500000|2020-07-27 12:55:00|2455.7|2455.7|2455.89|2455.89|2455.94|2455.94|2455.13|2455.13|0
1595854800000|2020-07-27 13:00:00|2455.82|2455.82|2456.43|2456.43|2457.4|2457.4|2455.82|2455.82|0
1595855100000|2020-07-27 13:05:00|2456.36|2456.36|2455.38|2455.38|2456.36|2456.36|2455.32|2455.32|0
1595855400000|2020-07-27 13:10:00|2455.25|2455.25|2454.95|2454.95|2455.37|2455.37|2454.53|2454.53|0
1595855700000|2020-07-27 13:15:00|2454.76|2454.76|2454.82|2454.82|2455.05|2455.05|2454.28|2454.28|0
1595856000000|2020-07-27 13:20:00|2454.74|2454.74|2454.46|2454.46|2454.8|2454.8|2454.21|2454.21|0
1595856300000|2020-07-27 13:25:00|2454.68|2454.68|2457.05|2457.05|2457.05|2457.05|2454.68|2454.68|0
1595856600000|2020-07-27 13:30:00|2457.1|2457.1|2454.53|2454.53|2457.76|2457.76|2454.49|2454.49|0
1595856900000|2020-07-27 13:35:00|2454.8|2454.8|2452.62|2452.62|2455.04|2455.04|2452.62|2452.62|0
1595857200000|2020-07-27 13:40:00|2452.58|2452.58|2450.22|2450.22|2452.58|2452.58|2449.52|2449.52|0
1595857500000|2020-07-27 13:45:00|2450.3|2450.3|2451.62|2451.62|2451.93|2451.93|2450.27|2450.27|0
1595857800000|2020-07-27 13:50:00|2451.76|2451.76|2452.02|2452.02|2452.39|2452.39|2451.4|2451.4|0
1595858100000|2020-07-27 13:55:00|2451.94|2451.94|2451.04|2451.04|2452.38|2452.38|2451.01|2451.01|0
1595858400000|2020-07-27 14:00:00|2450.99|2450.99|2452.43|2452.43|2452.54|2452.54|2450.81|2450.81|0
1595858700000|2020-07-27 14:05:00|2452.33|2452.33|2453|2453|2453.03|2453.03|2451.79|2451.79|0
1595859000000|2020-07-27 14:10:00|2453.15|2453.15|2454.43|2454.43|2454.66|2454.66|2453.15|2453.15|0
1595859300000|2020-07-27 14:15:00|2454.34|2454.34|2453.89|2453.89|2454.35|2454.35|2453.78|2453.78|0
1595859600000|2020-07-27 14:20:00|2453.86|2453.86|2454.36|2454.36|2454.4|2454.4|2453.63|2453.63|0
1595859900000|2020-07-27 14:25:00|2454.46|2454.46|2454.68|2454.68|2454.83|2454.83|2454|2454|0
1595860200000|2020-07-27 14:30:00|2454.62|2454.62|2453.5|2453.5|2454.62|2454.62|2453.45|2453.45|0
1595860500000|2020-07-27 14:35:00|2453.44|2453.44|2453.16|2453.16|2453.53|2453.53|2452.9|2452.9|0
1595860800000|2020-07-27 14:40:00|2453.21|2453.21|2453.91|2453.91|2453.91|2453.91|2452.94|2452.94|0
1595861100000|2020-07-27 14:45:00|2453.83|2453.83|2453.98|2453.98|2454.36|2454.36|2453.75|2453.75|0
1595861400000|2020-07-27 14:50:00|2454.06|2454.06|2454.65|2454.65|2454.89|2454.89|2453.11|2453.11|0
1595861700000|2020-07-27 14:55:00|2454.63|2454.63|2453.25|2453.25|2454.7|2454.7|2453.25|2453.25|0
1595862000000|2020-07-27 15:00:00|2453.39|2453.39|2453.97|2453.97|2454.03|2454.03|2452.87|2452.87|0
1595862300000|2020-07-27 15:05:00|2454.25|2454.25|2454.56|2454.56|2454.56|2454.56|2453.78|2453.78|0
1595862600000|2020-07-27 15:10:00|2454.66|2454.66|2454.71|2454.71|2455.35|2455.35|2454.46|2454.46|0
1595862900000|2020-07-27 15:15:00|2454.57|2454.57|2455.27|2455.27|2455.27|2455.27|2454.01|2454.01|0
1595863200000|2020-07-27 15:20:00|2455.41|2455.41|2453.15|2453.15|2456.05|2456.05|2453.15|2453.15|0
1595863500000|2020-07-27 15:25:00|2453|2453|2453.88|2453.88|2455.01|2455.01|2452.44|2452.44|0
1595920500000|2020-07-28 07:15:00|2480.07|2480.07|2474.58|2474.58|2480.42|2480.42|2474.44|2474.44|0
1595920800000|2020-07-28 07:20:00|2474.42|2474.42|2474.31|2474.31|2477.92|2477.92|2474.23|2474.23|0
1595921100000|2020-07-28 07:25:00|2474.03|2474.03|2469.24|2469.24|2474.08|2474.08|2467.03|2467.03|0
1595921400000|2020-07-28 07:30:00|2469.4|2469.4|2467.03|2467.03|2470.42|2470.42|2465.43|2465.43|0
1595921700000|2020-07-28 07:35:00|2467.38|2467.38|2468.23|2468.23|2468.23|2468.23|2465.52|2465.52|0
1595922000000|2020-07-28 07:40:00|2468.18|2468.18|2467.83|2467.83|2468.29|2468.29|2466.75|2466.75|0
1595922300000|2020-07-28 07:45:00|2467.71|2467.71|2472.08|2472.08|2472.12|2472.12|2466.69|2466.69|0
1595922600000|2020-07-28 07:50:00|2471.96|2471.96|2469.98|2469.98|2473.18|2473.18|2469.83|2469.83|0
1595922900000|2020-07-28 07:55:00|2470.08|2470.08|2470.18|2470.18|2470.4|2470.4|2468.95|2468.95|0
1595923200000|2020-07-28 08:00:00|2470.29|2470.29|2471.76|2471.76|2471.76|2471.76|2469.63|2469.63|0
1595923500000|2020-07-28 08:05:00|2471.9|2471.9|2471.79|2471.79|2472.74|2472.74|2471.79|2471.79|0
1595923800000|2020-07-28 08:10:00|2471.1|2471.1|2472.31|2472.31|2472.75|2472.75|2471.1|2471.1|0
1595924100000|2020-07-28 08:15:00|2472.42|2472.42|2475.29|2475.29|2475.29|2475.29|2472.42|2472.42|0
1595924400000|2020-07-28 08:20:00|2475.51|2475.51|2477.2|2477.2|2477.85|2477.85|2475.51|2475.51|0
1595924700000|2020-07-28 08:25:00|2477.34|2477.34|2474.89|2474.89|2478.5|2478.5|2474.89|2474.89|0
1595925000000|2020-07-28 08:30:00|2474.84|2474.84|2472.89|2472.89|2474.84|2474.84|2472.48|2472.48|0
1595925300000|2020-07-28 08:35:00|2472.81|2472.81|2471.2|2471.2|2472.81|2472.81|2470.32|2470.32|0
1595925600000|2020-07-28 08:40:00|2471.12|2471.12|2472.37|2472.37|2472.57|2472.57|2471.04|2471.04|0
1595925900000|2020-07-28 08:45:00|2472.57|2472.57|2471.02|2471.02|2472.85|2472.85|2470.6|2470.6|0
1595926200000|2020-07-28 08:50:00|2471.16|2471.16|2472.42|2472.42|2472.6|2472.6|2471.16|2471.16|0
1595926500000|2020-07-28 08:55:00|2472.37|2472.37|2473.06|2473.06|2473.2|2473.2|2472.37|2472.37|0
1595926800000|2020-07-28 09:00:00|2473.11|2473.11|2473.28|2473.28|2474.42|2474.42|2473.11|2473.11|0
1595927100000|2020-07-28 09:05:00|2473.03|2473.03|2470.96|2470.96|2473.2|2473.2|2470.96|2470.96|0
1595927400000|2020-07-28 09:10:00|2471.02|2471.02|2469.32|2469.32|2471.13|2471.13|2469.32|2469.32|0
1595927700000|2020-07-28 09:15:00|2469.23|2469.23|2466.96|2466.96|2469.25|2469.25|2466.96|2466.96|0
1595928000000|2020-07-28 09:20:00|2466.69|2466.69|2462.74|2462.74|2466.69|2466.69|2461.95|2461.95|0
1595928300000|2020-07-28 09:25:00|2462.79|2462.79|2467.61|2467.61|2467.77|2467.77|2462.79|2462.79|0
1595928600000|2020-07-28 09:30:00|2467.36|2467.36|2467.47|2467.47|2468.13|2468.13|2467.23|2467.23|0
1595928900000|2020-07-28 09:35:00|2467.38|2467.38|2466.71|2466.71|2467.39|2467.39|2466.71|2466.71|0
1595929200000|2020-07-28 09:40:00|2466.75|2466.75|2467.77|2467.77|2467.77|2467.77|2466.52|2466.52|0
1595929500000|2020-07-28 09:45:00|2467.71|2467.71|2469.03|2469.03|2469.03|2469.03|2467.71|2467.71|0
1595929800000|2020-07-28 09:50:00|2468.95|2468.95|2468.42|2468.42|2468.95|2468.95|2467.93|2467.93|0
1595930100000|2020-07-28 09:55:00|2468.43|2468.43|2468.21|2468.21|2468.43|2468.43|2467.17|2467.17|0
1595930400000|2020-07-28 10:00:00|2468.16|2468.16|2468.62|2468.62|2469|2469|2468.1|2468.1|0
1595930700000|2020-07-28 10:05:00|2468.68|2468.68|2464.81|2464.81|2468.79|2468.79|2464.81|2464.81|0
1595931000000|2020-07-28 10:10:00|2464.73|2464.73|2465.45|2465.45|2465.57|2465.57|2464.06|2464.06|0
1595931300000|2020-07-28 10:15:00|2465.17|2465.17|2468.02|2468.02|2468.02|2468.02|2465.12|2465.12|0
1595931600000|2020-07-28 10:20:00|2468.08|2468.08|2469.42|2469.42|2469.83|2469.83|2468.08|2468.08|0
1595931900000|2020-07-28 10:25:00|2469.08|2469.08|2466.98|2466.98|2469.08|2469.08|2466.9|2466.9|0
1595932200000|2020-07-28 10:30:00|2466.9|2466.9|2466.85|2466.85|2466.94|2466.94|2465.47|2465.47|0
1595932500000|2020-07-28 10:35:00|2466.89|2466.89|2468.21|2468.21|2468.21|2468.21|2466.06|2466.06|0
1595932800000|2020-07-28 10:40:00|2468.26|2468.26|2468.08|2468.08|2468.65|2468.65|2468.01|2468.01|0
1595933100000|2020-07-28 10:45:00|2467.99|2467.99|2467.77|2467.77|2468.02|2468.02|2467.12|2467.12|0
1595933400000|2020-07-28 10:50:00|2467.76|2467.76|2467.8|2467.8|2467.94|2467.94|2467.18|2467.18|0
1595933700000|2020-07-28 10:55:00|2467.74|2467.74|2468.05|2468.05|2468.57|2468.57|2467.33|2467.33|0
1595934000000|2020-07-28 11:00:00|2468.16|2468.16|2471.13|2471.13|2471.23|2471.23|2466.59|2466.59|0
1595934300000|2020-07-28 11:05:00|2470.99|2470.99|2475.21|2475.21|2475.26|2475.26|2470.56|2470.56|0
1595934600000|2020-07-28 11:10:00|2475.05|2475.05|2471.45|2471.45|2475.11|2475.11|2471.45|2471.45|0
1595934900000|2020-07-28 11:15:00|2471.73|2471.73|2470.27|2470.27|2471.73|2471.73|2470.1|2470.1|0
1595935200000|2020-07-28 11:20:00|2470.35|2470.35|2471.5|2471.5|2471.5|2471.5|2469.9|2469.9|0
1595935500000|2020-07-28 11:25:00|2471.57|2471.57|2470.77|2470.77|2471.84|2471.84|2470.77|2470.77|0
1595935800000|2020-07-28 11:30:00|2470.7|2470.7|2467.51|2467.51|2470.7|2470.7|2467.51|2467.51|0
1595936100000|2020-07-28 11:35:00|2467.37|2467.37|2465.09|2465.09|2467.37|2467.37|2464.86|2464.86|0
1595936400000|2020-07-28 11:40:00|2465.06|2465.06|2464.46|2464.46|2465.15|2465.15|2464.28|2464.28|0
1595936700000|2020-07-28 11:45:00|2464.18|2464.18|2467.41|2467.41|2467.78|2467.78|2464.04|2464.04|0
1595937000000|2020-07-28 11:50:00|2467.52|2467.52|2467.31|2467.31|2468.36|2468.36|2467.31|2467.31|0
1595937300000|2020-07-28 11:55:00|2467.35|2467.35|2468.77|2468.77|2469.24|2469.24|2467.35|2467.35|0
1595937600000|2020-07-28 12:00:00|2468.82|2468.82|2469.23|2469.23|2470.15|2470.15|2468.57|2468.57|0
1595937900000|2020-07-28 12:05:00|2469.17|2469.17|2468.98|2468.98|2469.2|2469.2|2468.14|2468.14|0
1595938200000|2020-07-28 12:10:00|2468.91|2468.91|2469.43|2469.43|2469.9|2469.9|2468.73|2468.73|0
1595938500000|2020-07-28 12:15:00|2469.35|2469.35|2471.68|2471.68|2471.68|2471.68|2469.2|2469.2|0
1595938800000|2020-07-28 12:20:00|2471.76|2471.76|2470.27|2470.27|2471.83|2471.83|2470.27|2470.27|0
1595939100000|2020-07-28 12:25:00|2470.19|2470.19|2467.85|2467.85|2470.19|2470.19|2467.85|2467.85|0
1595939400000|2020-07-28 12:30:00|2467.74|2467.74|2468.28|2468.28|2468.28|2468.28|2467.03|2467.03|0
1595939700000|2020-07-28 12:35:00|2468.22|2468.22|2467.8|2467.8|2469.12|2469.12|2467.8|2467.8|0
1595940000000|2020-07-28 12:40:00|2467.88|2467.88|2468.82|2468.82|2468.95|2468.95|2467.72|2467.72|0
1595940300000|2020-07-28 12:45:00|2468.68|2468.68|2469.44|2469.44|2469.44|2469.44|2468.5|2468.5|0
1595940600000|2020-07-28 12:50:00|2469.68|2469.68|2469.32|2469.32|2470.31|2470.31|2469.3|2469.3|0
1595940900000|2020-07-28 12:55:00|2469.07|2469.07|2469.34|2469.34|2469.34|2469.34|2468.43|2468.43|0
1595941200000|2020-07-28 13:00:00|2469.29|2469.29|2469.57|2469.57|2469.88|2469.88|2468.83|2468.83|0
1595941500000|2020-07-28 13:05:00|2469.47|2469.47|2472.44|2472.44|2472.44|2472.44|2469.47|2469.47|0
1595941800000|2020-07-28 13:10:00|2472.36|2472.36|2470.85|2470.85|2473.49|2473.49|2470.85|2470.85|0
1595942100000|2020-07-28 13:15:00|2471|2471|2471.83|2471.83|2471.94|2471.94|2471|2471|0
1595942400000|2020-07-28 13:20:00|2471.79|2471.79|2470.75|2470.75|2471.79|2471.79|2470.75|2470.75|0
1595942700000|2020-07-28 13:25:00|2470.71|2470.71|2469.5|2469.5|2470.71|2470.71|2469.2|2469.2|0
1595943000000|2020-07-28 13:30:00|2469.67|2469.67|2469.72|2469.72|2470.56|2470.56|2469.67|2469.67|0
1595943300000|2020-07-28 13:35:00|2469.6|2469.6|2469.82|2469.82|2470.15|2470.15|2468.33|2468.33|0
1595943600000|2020-07-28 13:40:00|2469.72|2469.72|2468.7|2468.7|2469.72|2469.72|2468|2468|0
1595943900000|2020-07-28 13:45:00|2468.76|2468.76|2468.52|2468.52|2469.37|2469.37|2468.24|2468.24|0
1595944200000|2020-07-28 13:50:00|2468.45|2468.45|2467.87|2467.87|2468.45|2468.45|2467.04|2467.04|0
1595944500000|2020-07-28 13:55:00|2467.92|2467.92|2468.67|2468.67|2468.87|2468.87|2466.64|2466.64|0
1595944800000|2020-07-28 14:00:00|2468.81|2468.81|2473.17|2473.17|2473.58|2473.58|2468.76|2468.76|0
1595945100000|2020-07-28 14:05:00|2473.23|2473.23|2478.62|2478.62|2478.98|2478.98|2472.78|2472.78|0
1595945400000|2020-07-28 14:10:00|2478.67|2478.67|2480.44|2480.44|2480.44|2480.44|2478.67|2478.67|0
1595945700000|2020-07-28 14:15:00|2480.58|2480.58|2483.84|2483.84|2484.69|2484.69|2480.58|2480.58|0
1595946000000|2020-07-28 14:20:00|2483.7|2483.7|2486.66|2486.66|2487.08|2487.08|2483.37|2483.37|0
1595946300000|2020-07-28 14:25:00|2486.92|2486.92|2486.86|2486.86|2487|2487|2485.33|2485.33|0
1595946600000|2020-07-28 14:30:00|2486.94|2486.94|2484.86|2484.86|2487|2487|2484.61|2484.61|0
1595946900000|2020-07-28 14:35:00|2484.91|2484.91|2487.75|2487.75|2487.75|2487.75|2484.13|2484.13|0
1595947200000|2020-07-28 14:40:00|2488.41|2488.41|2488.98|2488.98|2489.8|2489.8|2488.17|2488.17|0
1595947500000|2020-07-28 14:45:00|2489.03|2489.03|2484.92|2484.92|2489.03|2489.03|2484.92|2484.92|0
1595947800000|2020-07-28 14:50:00|2484.97|2484.97|2483.27|2483.27|2485.22|2485.22|2483.08|2483.08|0
1595948100000|2020-07-28 14:55:00|2483.19|2483.19|2485.46|2485.46|2485.46|2485.46|2483.05|2483.05|0
1595948400000|2020-07-28 15:00:00|2485.73|2485.73|2485.82|2485.82|2486.5|2486.5|2485.42|2485.42|0
1595948700000|2020-07-28 15:05:00|2485.72|2485.72|2488.53|2488.53|2488.53|2488.53|2485.06|2485.06|0
1595949000000|2020-07-28 15:10:00|2488.56|2488.56|2492.22|2492.22|2492.38|2492.38|2488.48|2488.48|0
1595949300000|2020-07-28 15:15:00|2492.08|2492.08|2492.63|2492.63|2493.28|2493.28|2491.64|2491.64|0
1595949600000|2020-07-28 15:20:00|2492.6|2492.6|2496.72|2496.72|2496.78|2496.78|2492.6|2492.6|0
1595949900000|2020-07-28 15:25:00|2496.86|2496.86|2498.99|2498.99|2499.39|2499.39|2496.56|2496.56|0
1596006900000|2020-07-29 07:15:00|2515.39|2515.39|2512.4|2512.4|2516.93|2516.93|2511.64|2511.64|0
1596007200000|2020-07-29 07:20:00|2511.96|2511.96|2514.24|2514.24|2514.41|2514.41|2511.69|2511.69|0
1596007500000|2020-07-29 07:25:00|2514.17|2514.17|2513.33|2513.33|2514.38|2514.38|2511.6|2511.6|0
1596007800000|2020-07-29 07:30:00|2513.61|2513.61|2512.31|2512.31|2514.99|2514.99|2512.07|2512.07|0
1596008100000|2020-07-29 07:35:00|2512.4|2512.4|2511.03|2511.03|2512.58|2512.58|2510.48|2510.48|0
1596008400000|2020-07-29 07:40:00|2510.88|2510.88|2516.56|2516.56|2516.81|2516.81|2510.82|2510.82|0
1596008700000|2020-07-29 07:45:00|2516.88|2516.88|2520.03|2520.03|2520.03|2520.03|2515.88|2515.88|0
1596009000000|2020-07-29 07:50:00|2520.07|2520.07|2522.68|2522.68|2523.58|2523.58|2520.07|2520.07|0
1596009300000|2020-07-29 07:55:00|2522.58|2522.58|2519.38|2519.38|2522.99|2522.99|2519.35|2519.35|0
1596009600000|2020-07-29 08:00:00|2519.66|2519.66|2515.73|2515.73|2520.37|2520.37|2515.73|2515.73|0
1596009900000|2020-07-29 08:05:00|2515.44|2515.44|2513.7|2513.7|2515.44|2515.44|2513.58|2513.58|0
1596010200000|2020-07-29 08:10:00|2513.6|2513.6|2514.3|2514.3|2515.22|2515.22|2513.28|2513.28|0
1596010500000|2020-07-29 08:15:00|2514.21|2514.21|2516.47|2516.47|2516.71|2516.71|2514.15|2514.15|0
1596010800000|2020-07-29 08:20:00|2516.57|2516.57|2521.21|2521.21|2521.5|2521.5|2516.57|2516.57|0
1596011100000|2020-07-29 08:25:00|2521.4|2521.4|2520.77|2520.77|2521.53|2521.53|2520.44|2520.44|0
1596011400000|2020-07-29 08:30:00|2521.1|2521.1|2523.29|2523.29|2524.41|2524.41|2521.01|2521.01|0
1596011700000|2020-07-29 08:35:00|2523.28|2523.28|2518.18|2518.18|2523.89|2523.89|2518.18|2518.18|0
1596012000000|2020-07-29 08:40:00|2518.27|2518.27|2519.26|2519.26|2519.68|2519.68|2518.04|2518.04|0
1596012300000|2020-07-29 08:45:00|2518.85|2518.85|2520.72|2520.72|2520.72|2520.72|2518.57|2518.57|0
1596012600000|2020-07-29 08:50:00|2520.81|2520.81|2520.71|2520.71|2521.29|2521.29|2519.5|2519.5|0
1596012900000|2020-07-29 08:55:00|2520.87|2520.87|2520.96|2520.96|2521.42|2521.42|2520.83|2520.83|0
1596013200000|2020-07-29 09:00:00|2521.21|2521.21|2524.93|2524.93|2524.93|2524.93|2521.21|2521.21|0
1596013500000|2020-07-29 09:05:00|2525.02|2525.02|2524.3|2524.3|2525.35|2525.35|2524.3|2524.3|0
1596013800000|2020-07-29 09:10:00|2524.49|2524.49|2526.1|2526.1|2526.1|2526.1|2524.15|2524.15|0
1596014100000|2020-07-29 09:15:00|2526.31|2526.31|2526.38|2526.38|2528.2|2528.2|2526.29|2526.29|0
1596014400000|2020-07-29 09:20:00|2526.22|2526.22|2526.7|2526.7|2527.14|2527.14|2526.11|2526.11|0
1596014700000|2020-07-29 09:25:00|2526.67|2526.67|2524.85|2524.85|2526.99|2526.99|2524.85|2524.85|0
1596015000000|2020-07-29 09:30:00|2524.75|2524.75|2525.15|2525.15|2525.26|2525.26|2523.96|2523.96|0
1596015300000|2020-07-29 09:35:00|2525.24|2525.24|2526.52|2526.52|2527.5|2527.5|2525.24|2525.24|0
1596015600000|2020-07-29 09:40:00|2526.66|2526.66|2527.98|2527.98|2528.26|2528.26|2526.38|2526.38|0
1596015900000|2020-07-29 09:45:00|2528|2528|2527.22|2527.22|2528|2528|2526.52|2526.52|0
1596016200000|2020-07-29 09:50:00|2527.34|2527.34|2529.07|2529.07|2529.07|2529.07|2527.34|2527.34|0
1596016500000|2020-07-29 09:55:00|2529.27|2529.27|2533.46|2533.46|2533.52|2533.52|2529.27|2529.27|0
1596016800000|2020-07-29 10:00:00|2533.37|2533.37|2532.12|2532.12|2533.68|2533.68|2532.12|2532.12|0
1596017100000|2020-07-29 10:05:00|2532.24|2532.24|2532.38|2532.38|2532.6|2532.6|2531.85|2531.85|0
1596017400000|2020-07-29 10:10:00|2532.66|2532.66|2534.46|2534.46|2534.54|2534.54|2532.46|2532.46|0
1596017700000|2020-07-29 10:15:00|2534.54|2534.54|2533.38|2533.38|2535.7|2535.7|2533.38|2533.38|0
1596018000000|2020-07-29 10:20:00|2533.28|2533.28|2533.22|2533.22|2533.66|2533.66|2531.32|2531.32|0
1596018300000|2020-07-29 10:25:00|2533.25|2533.25|2534.4|2534.4|2535.47|2535.47|2533.02|2533.02|0
1596018600000|2020-07-29 10:30:00|2534.32|2534.32|2534.51|2534.51|2535|2535|2533.95|2533.95|0
1596018900000|2020-07-29 10:35:00|2534.66|2534.66|2533.95|2533.95|2534.66|2534.66|2533.29|2533.29|0
1596019200000|2020-07-29 10:40:00|2533.81|2533.81|2531.06|2531.06|2533.81|2533.81|2530.94|2530.94|0
1596019500000|2020-07-29 10:45:00|2530.98|2530.98|2528.42|2528.42|2530.98|2530.98|2527.87|2527.87|0
1596019800000|2020-07-29 10:50:00|2528.54|2528.54|2527.02|2527.02|2528.58|2528.58|2526.78|2526.78|0
1596020100000|2020-07-29 10:55:00|2526.98|2526.98|2521.71|2521.71|2527.23|2527.23|2520.98|2520.98|0
1596020400000|2020-07-29 11:00:00|2522.01|2522.01|2525|2525|2525.37|2525.37|2521.62|2521.62|0
1596020700000|2020-07-29 11:05:00|2525.11|2525.11|2526.68|2526.68|2527.6|2527.6|2525.11|2525.11|0
1596021000000|2020-07-29 11:10:00|2526.84|2526.84|2528.56|2528.56|2528.78|2528.78|2526.79|2526.79|0
1596021300000|2020-07-29 11:15:00|2528.31|2528.31|2526.84|2526.84|2528.41|2528.41|2526.14|2526.14|0
1596021600000|2020-07-29 11:20:00|2526.78|2526.78|2525.43|2525.43|2526.78|2526.78|2525.26|2525.26|0
1596021900000|2020-07-29 11:25:00|2525.54|2525.54|2524.73|2524.73|2525.54|2525.54|2523.87|2523.87|0
1596022200000|2020-07-29 11:30:00|2524.72|2524.72|2524.19|2524.19|2525.26|2525.26|2523.77|2523.77|0
1596022500000|2020-07-29 11:35:00|2524.37|2524.37|2524.14|2524.14|2524.63|2524.63|2523.26|2523.26|0
1596022800000|2020-07-29 11:40:00|2524.33|2524.33|2523.81|2523.81|2524.5|2524.5|2523.44|2523.44|0
1596023100000|2020-07-29 11:45:00|2523.85|2523.85|2525.64|2525.64|2525.73|2525.73|2523.77|2523.77|0
1596023400000|2020-07-29 11:50:00|2525.61|2525.61|2525.54|2525.54|2526.72|2526.72|2525.54|2525.54|0
1596023700000|2020-07-29 11:55:00|2525.45|2525.45|2523.23|2523.23|2525.79|2525.79|2523.23|2523.23|0
1596024000000|2020-07-29 12:00:00|2523.11|2523.11|2524.01|2524.01|2524.29|2524.29|2523.06|2523.06|0
1596024300000|2020-07-29 12:05:00|2524.57|2524.57|2526.05|2526.05|2527.41|2527.41|2524.49|2524.49|0
1596024600000|2020-07-29 12:10:00|2526.35|2526.35|2527.83|2527.83|2527.83|2527.83|2525.93|2525.93|0
1596024900000|2020-07-29 12:15:00|2527.98|2527.98|2528.66|2528.66|2528.88|2528.88|2527.87|2527.87|0
1596025200000|2020-07-29 12:20:00|2528.57|2528.57|2529.46|2529.46|2529.51|2529.51|2528.41|2528.41|0
1596025500000|2020-07-29 12:25:00|2529.57|2529.57|2530.33|2530.33|2530.49|2530.49|2528.95|2528.95|0
1596025800000|2020-07-29 12:30:00|2530.77|2530.77|2531.47|2531.47|2531.76|2531.76|2530|2530|0
1596026100000|2020-07-29 12:35:00|2531.57|2531.57|2532.71|2532.71|2532.79|2532.79|2531.41|2531.41|0
1596026400000|2020-07-29 12:40:00|2532.85|2532.85|2535.47|2535.47|2536.32|2536.32|2532.85|2532.85|0
1596026700000|2020-07-29 12:45:00|2535.31|2535.31|2536.51|2536.51|2536.59|2536.59|2535.25|2535.25|0
1596027000000|2020-07-29 12:50:00|2536.42|2536.42|2537.36|2537.36|2538.1|2538.1|2536.42|2536.42|0
1596027300000|2020-07-29 12:55:00|2537.45|2537.45|2539.6|2539.6|2539.84|2539.84|2536.86|2536.86|0
1596027600000|2020-07-29 13:00:00|2539.72|2539.72|2540.55|2540.55|2540.82|2540.82|2539.22|2539.22|0
1596027900000|2020-07-29 13:05:00|2540.59|2540.59|2539.61|2539.61|2540.93|2540.93|2539.53|2539.53|0
1596028200000|2020-07-29 13:10:00|2539.51|2539.51|2545.69|2545.69|2545.75|2545.75|2539.06|2539.06|0
1596028500000|2020-07-29 13:15:00|2545.51|2545.51|2545.65|2545.65|2546.49|2546.49|2545.51|2545.51|0
1596028800000|2020-07-29 13:20:00|2545.81|2545.81|2545.68|2545.68|2545.81|2545.81|2544.23|2544.23|0
1596029100000|2020-07-29 13:25:00|2545.76|2545.76|2550.98|2550.98|2550.98|2550.98|2545.68|2545.68|0
1596029400000|2020-07-29 13:30:00|2551.03|2551.03|2547.77|2547.77|2551.25|2551.25|2547.71|2547.71|0
1596029700000|2020-07-29 13:35:00|2547.66|2547.66|2546.54|2546.54|2548.47|2548.47|2546.35|2546.35|0
1596030000000|2020-07-29 13:40:00|2546.85|2546.85|2549.25|2549.25|2549.42|2549.42|2546.75|2546.75|0
1596030300000|2020-07-29 13:45:00|2549.21|2549.21|2548.53|2548.53|2550.46|2550.46|2548.45|2548.45|0
1596030600000|2020-07-29 13:50:00|2548.63|2548.63|2548.71|2548.71|2549.98|2549.98|2548.63|2548.63|0
1596030900000|2020-07-29 13:55:00|2548.63|2548.63|2549.3|2549.3|2549.3|2549.3|2548.21|2548.21|0
1596031200000|2020-07-29 14:00:00|2549.46|2549.46|2550.2|2550.2|2550.2|2550.2|2549.07|2549.07|0
1596031500000|2020-07-29 14:05:00|2549.78|2549.78|2549.31|2549.31|2550.5|2550.5|2548.86|2548.86|0
1596031800000|2020-07-29 14:10:00|2549.39|2549.39|2550.14|2550.14|2550.14|2550.14|2548.54|2548.54|0
1596032100000|2020-07-29 14:15:00|2550.19|2550.19|2552.63|2552.63|2552.96|2552.96|2550.13|2550.13|0
1596032400000|2020-07-29 14:20:00|2553.09|2553.09|2554.41|2554.41|2555.52|2555.52|2552.94|2552.94|0
1596032700000|2020-07-29 14:25:00|2554.46|2554.46|2554.02|2554.02|2556.29|2556.29|2554.02|2554.02|0
1596033000000|2020-07-29 14:30:00|2554.12|2554.12|2553.5|2553.5|2554.26|2554.26|2553.5|2553.5|0
1596033300000|2020-07-29 14:35:00|2553.52|2553.52|2552.62|2552.62|2554.22|2554.22|2552.62|2552.62|0
1596033600000|2020-07-29 14:40:00|2552.54|2552.54|2551.17|2551.17|2552.6|2552.6|2551.17|2551.17|0
1596033900000|2020-07-29 14:45:00|2551.03|2551.03|2551.13|2551.13|2551.13|2551.13|2549.68|2549.68|0
1596034200000|2020-07-29 14:50:00|2551.23|2551.23|2552.13|2552.13|2552.33|2552.33|2551.14|2551.14|0
1596034500000|2020-07-29 14:55:00|2552.07|2552.07|2551.1|2551.1|2552.24|2552.24|2551.07|2551.07|0
1596034800000|2020-07-29 15:00:00|2550.96|2550.96|2551.88|2551.88|2552.21|2552.21|2550.82|2550.82|0
1596035100000|2020-07-29 15:05:00|2551.74|2551.74|2552.05|2552.05|2552.42|2552.42|2551.6|2551.6|0
1596035400000|2020-07-29 15:10:00|2552.15|2552.15|2550.16|2550.16|2552.51|2552.51|2550.08|2550.08|0
1596035700000|2020-07-29 15:15:00|2550.04|2550.04|2546.71|2546.71|2550.15|2550.15|2546.71|2546.71|0
1596036000000|2020-07-29 15:20:00|2546.7|2546.7|2546.85|2546.85|2548.17|2548.17|2546.49|2546.49|0
1596036300000|2020-07-29 15:25:00|2546.91|2546.91|2546.72|2546.72|2547.1|2547.1|2545.55|2545.55|0
1596093300000|2020-07-30 07:15:00|2537.41|2537.41|2534.5|2534.5|2537.41|2537.41|2533.78|2533.78|0
1596093600000|2020-07-30 07:20:00|2534.35|2534.35|2528.08|2528.08|2534.35|2534.35|2527.54|2527.54|0
1596093900000|2020-07-30 07:25:00|2528.49|2528.49|2530.4|2530.4|2530.87|2530.87|2528.49|2528.49|0
1596094200000|2020-07-30 07:30:00|2529.57|2529.57|2526.71|2526.71|2529.59|2529.59|2526.59|2526.59|0
1596094500000|2020-07-30 07:35:00|2526.34|2526.34|2523.38|2523.38|2526.34|2526.34|2522.4|2522.4|0
1596094800000|2020-07-30 07:40:00|2523.48|2523.48|2522.52|2522.52|2523.58|2523.58|2521.93|2521.93|0
1596095100000|2020-07-30 07:45:00|2522.8|2522.8|2520.87|2520.87|2522.8|2522.8|2520.87|2520.87|0
1596095400000|2020-07-30 07:50:00|2520.68|2520.68|2518.25|2518.25|2520.68|2520.68|2517.33|2517.33|0
1596095700000|2020-07-30 07:55:00|2518.5|2518.5|2519.09|2519.09|2519.28|2519.28|2517.76|2517.76|0
1596096000000|2020-07-30 08:00:00|2519.4|2519.4|2523.89|2523.89|2524.29|2524.29|2519.24|2519.24|0
1596096300000|2020-07-30 08:05:00|2523.72|2523.72|2524.68|2524.68|2524.78|2524.78|2522|2522|0
1596096600000|2020-07-30 08:10:00|2524.96|2524.96|2524.8|2524.8|2525.59|2525.59|2524.59|2524.59|0
1596096900000|2020-07-30 08:15:00|2524.94|2524.94|2524.04|2524.04|2524.94|2524.94|2523.57|2523.57|0
1596097200000|2020-07-30 08:20:00|2524.24|2524.24|2522.39|2522.39|2524.24|2524.24|2521.69|2521.69|0
1596097500000|2020-07-30 08:25:00|2522.3|2522.3|2518.86|2518.86|2522.3|2522.3|2518.42|2518.42|0
1596097800000|2020-07-30 08:30:00|2518.7|2518.7|2517.05|2517.05|2518.73|2518.73|2516.82|2516.82|0
1596098100000|2020-07-30 08:35:00|2517.33|2517.33|2518.77|2518.77|2519.5|2519.5|2517.33|2517.33|0
1596098400000|2020-07-30 08:40:00|2518.99|2518.99|2516.6|2516.6|2519.57|2519.57|2516.6|2516.6|0
1596098700000|2020-07-30 08:45:00|2516.57|2516.57|2513.92|2513.92|2516.7|2516.7|2513.9|2513.9|0
1596099000000|2020-07-30 08:50:00|2513.86|2513.86|2512.25|2512.25|2514.62|2514.62|2512.03|2512.03|0
1596099300000|2020-07-30 08:55:00|2512.39|2512.39|2510.41|2510.41|2512.39|2512.39|2510.27|2510.27|0
1596099600000|2020-07-30 09:00:00|2510.29|2510.29|2510.44|2510.44|2510.78|2510.78|2509.79|2509.79|0
1596099900000|2020-07-30 09:05:00|2510.36|2510.36|2511.84|2511.84|2511.84|2511.84|2509.69|2509.69|0
1596100200000|2020-07-30 09:10:00|2511.93|2511.93|2517.6|2517.6|2517.7|2517.7|2511.93|2511.93|0
1596100500000|2020-07-30 09:15:00|2517.69|2517.69|2521.38|2521.38|2521.84|2521.84|2517.51|2517.51|0
1596100800000|2020-07-30 09:20:00|2521.3|2521.3|2524.41|2524.41|2524.41|2524.41|2521.3|2521.3|0
1596101100000|2020-07-30 09:25:00|2524.3|2524.3|2522.09|2522.09|2524.32|2524.32|2520.89|2520.89|0
1596101400000|2020-07-30 09:30:00|2522.1|2522.1|2522.87|2522.87|2523.67|2523.67|2522.1|2522.1|0
1596101700000|2020-07-30 09:35:00|2522.78|2522.78|2521.38|2521.38|2522.78|2522.78|2521.12|2521.12|0
1596102000000|2020-07-30 09:40:00|2521.32|2521.32|2522.36|2522.36|2522.99|2522.99|2521.32|2521.32|0
1596102300000|2020-07-30 09:45:00|2522.08|2522.08|2522.51|2522.51|2523.05|2523.05|2521.85|2521.85|0
1596102600000|2020-07-30 09:50:00|2522.57|2522.57|2521.43|2521.43|2522.64|2522.64|2521.01|2521.01|0
1596102900000|2020-07-30 09:55:00|2521.4|2521.4|2521.55|2521.55|2521.97|2521.97|2521.04|2521.04|0
1596103200000|2020-07-30 10:00:00|2521.72|2521.72|2520.25|2520.25|2521.96|2521.96|2519.79|2519.79|0
1596103500000|2020-07-30 10:05:00|2520.34|2520.34|2518.54|2518.54|2520.68|2520.68|2518.54|2518.54|0
1596103800000|2020-07-30 10:10:00|2518.4|2518.4|2523.16|2523.16|2523.16|2523.16|2518.33|2518.33|0
1596104100000|2020-07-30 10:15:00|2523.26|2523.26|2523.02|2523.02|2523.56|2523.56|2522.75|2522.75|0
1596104400000|2020-07-30 10:20:00|2522.94|2522.94|2525.28|2525.28|2525.39|2525.39|2522.44|2522.44|0
1596104700000|2020-07-30 10:25:00|2525.45|2525.45|2524.3|2524.3|2525.5|2525.5|2523.51|2523.51|0
1596105000000|2020-07-30 10:30:00|2524.26|2524.26|2523.2|2523.2|2524.26|2524.26|2522.93|2522.93|0
1596105300000|2020-07-30 10:35:00|2523.23|2523.23|2522.34|2522.34|2523.23|2523.23|2522.26|2522.26|0
1596105600000|2020-07-30 10:40:00|2522.26|2522.26|2521|2521|2522.26|2522.26|2520.67|2520.67|0
1596105900000|2020-07-30 10:45:00|2520.97|2520.97|2520.82|2520.82|2521.73|2521.73|2520.06|2520.06|0
1596106200000|2020-07-30 10:50:00|2520.85|2520.85|2517.39|2517.39|2521.13|2521.13|2517.39|2517.39|0
1596106500000|2020-07-30 10:55:00|2517.46|2517.46|2518.3|2518.3|2518.36|2518.36|2516.65|2516.65|0
1596106800000|2020-07-30 11:00:00|2518.58|2518.58|2522.82|2522.82|2522.82|2522.82|2518.14|2518.14|0
1596107100000|2020-07-30 11:05:00|2522.88|2522.88|2522.41|2522.41|2523|2523|2522.15|2522.15|0
1596107400000|2020-07-30 11:10:00|2522.88|2522.88|2525.03|2525.03|2525.03|2525.03|2522.65|2522.65|0
1596107700000|2020-07-30 11:15:00|2525.09|2525.09|2526.24|2526.24|2526.24|2526.24|2525.03|2525.03|0
1596108000000|2020-07-30 11:20:00|2526.4|2526.4|2528.3|2528.3|2528.3|2528.3|2526.4|2526.4|0
1596108300000|2020-07-30 11:25:00|2528.42|2528.42|2528.45|2528.45|2529.11|2529.11|2528.36|2528.36|0
1596108600000|2020-07-30 11:30:00|2528.32|2528.32|2529.96|2529.96|2530.16|2530.16|2528.32|2528.32|0
1596108900000|2020-07-30 11:35:00|2529.87|2529.87|2530.82|2530.82|2530.94|2530.94|2529.78|2529.78|0
1596109200000|2020-07-30 11:40:00|2530.9|2530.9|2532.03|2532.03|2532.74|2532.74|2530.9|2530.9|0
1596109500000|2020-07-30 11:45:00|2531.83|2531.83|2533.14|2533.14|2533.98|2533.98|2531.72|2531.72|0
1596109800000|2020-07-30 11:50:00|2533.17|2533.17|2535.15|2535.15|2535.38|2535.38|2533.17|2533.17|0
1596110100000|2020-07-30 11:55:00|2535.07|2535.07|2534.14|2534.14|2535.45|2535.45|2534.14|2534.14|0
1596110400000|2020-07-30 12:00:00|2534.31|2534.31|2533.32|2533.32|2535.09|2535.09|2533.32|2533.32|0
1596110700000|2020-07-30 12:05:00|2533.28|2533.28|2535.16|2535.16|2535.16|2535.16|2533.28|2533.28|0
1596111000000|2020-07-30 12:10:00|2535.09|2535.09|2537.98|2537.98|2538|2538|2534.96|2534.96|0
1596111300000|2020-07-30 12:15:00|2537.91|2537.91|2533.76|2533.76|2538.34|2538.34|2533.76|2533.76|0
1596111600000|2020-07-30 12:20:00|2533.71|2533.71|2533.91|2533.91|2534.32|2534.32|2532.96|2532.96|0
1596111900000|2020-07-30 12:25:00|2533.94|2533.94|2535.57|2535.57|2535.95|2535.95|2533.87|2533.87|0
1596112200000|2020-07-30 12:30:00|2535.77|2535.77|2534.71|2534.71|2536.46|2536.46|2534.34|2534.34|0
1596112500000|2020-07-30 12:35:00|2534.83|2534.83|2535.78|2535.78|2536.05|2536.05|2534.63|2534.63|0
1596112800000|2020-07-30 12:40:00|2535.81|2535.81|2534.68|2534.68|2535.81|2535.81|2534.67|2534.67|0
1596113100000|2020-07-30 12:45:00|2534.62|2534.62|2534.48|2534.48|2535.53|2535.53|2534.22|2534.22|0
1596113400000|2020-07-30 12:50:00|2534.42|2534.42|2530.65|2530.65|2534.9|2534.9|2530.65|2530.65|0
1596113700000|2020-07-30 12:55:00|2530.57|2530.57|2528.66|2528.66|2530.57|2530.57|2527.78|2527.78|0
1596114000000|2020-07-30 13:00:00|2528.6|2528.6|2529.09|2529.09|2529.15|2529.15|2527.46|2527.46|0
1596114300000|2020-07-30 13:05:00|2529.17|2529.17|2530.13|2530.13|2530.55|2530.55|2528.92|2528.92|0
1596114600000|2020-07-30 13:10:00|2529.99|2529.99|2526.06|2526.06|2529.99|2529.99|2526.06|2526.06|0
1596114900000|2020-07-30 13:15:00|2525.41|2525.41|2525.7|2525.7|2526.38|2526.38|2524.54|2524.54|0
1596115200000|2020-07-30 13:20:00|2525.81|2525.81|2520.98|2520.98|2525.95|2525.95|2520.98|2520.98|0
1596115500000|2020-07-30 13:25:00|2520.7|2520.7|2520.68|2520.68|2521.11|2521.11|2520.09|2520.09|0
1596115800000|2020-07-30 13:30:00|2520.72|2520.72|2522.61|2522.61|2522.61|2522.61|2519.59|2519.59|0
1596116100000|2020-07-30 13:35:00|2522.52|2522.52|2520.1|2520.1|2522.52|2522.52|2520.1|2520.1|0
1596116400000|2020-07-30 13:40:00|2519.99|2519.99|2520.04|2520.04|2520.6|2520.6|2519.8|2519.8|0
1596116700000|2020-07-30 13:45:00|2519.94|2519.94|2522.37|2522.37|2522.95|2522.95|2519.94|2519.94|0
1596117000000|2020-07-30 13:50:00|2522.25|2522.25|2516.78|2516.78|2522.36|2522.36|2516.78|2516.78|0
1596117300000|2020-07-30 13:55:00|2516.58|2516.58|2515.46|2515.46|2516.67|2516.67|2514.45|2514.45|0
1596117600000|2020-07-30 14:00:00|2515.38|2515.38|2514.63|2514.63|2516.64|2516.64|2514.63|2514.63|0
1596117900000|2020-07-30 14:05:00|2514.73|2514.73|2512.64|2512.64|2514.73|2514.73|2510.53|2510.53|0
1596118200000|2020-07-30 14:10:00|2512.56|2512.56|2510.63|2510.63|2513.28|2513.28|2510.22|2510.22|0
1596118500000|2020-07-30 14:15:00|2510.46|2510.46|2511.84|2511.84|2512.18|2512.18|2510.07|2510.07|0
1596118800000|2020-07-30 14:20:00|2511.69|2511.69|2510.92|2510.92|2511.69|2511.69|2509.81|2509.81|0
1596119100000|2020-07-30 14:25:00|2510.83|2510.83|2511.82|2511.82|2511.97|2511.97|2509.97|2509.97|0
1596119400000|2020-07-30 14:30:00|2511.8|2511.8|2513.31|2513.31|2513.48|2513.48|2511.62|2511.62|0
1596119700000|2020-07-30 14:35:00|2513.16|2513.16|2516.2|2516.2|2516.2|2516.2|2513.16|2513.16|0
1596120000000|2020-07-30 14:40:00|2516.23|2516.23|2516.57|2516.57|2517.02|2517.02|2515.92|2515.92|0
1596120300000|2020-07-30 14:45:00|2516.47|2516.47|2516.41|2516.41|2516.55|2516.55|2515.13|2515.13|0
1596120600000|2020-07-30 14:50:00|2516.31|2516.31|2517.01|2517.01|2517.01|2517.01|2514.56|2514.56|0
1596120900000|2020-07-30 14:55:00|2517.15|2517.15|2521.93|2521.93|2521.99|2521.99|2516.44|2516.44|0
1596121200000|2020-07-30 15:00:00|2521.79|2521.79|2522.47|2522.47|2522.91|2522.91|2520.83|2520.83|0
1596121500000|2020-07-30 15:05:00|2522.53|2522.53|2523|2523|2523.71|2523.71|2522.18|2522.18|0
1596121800000|2020-07-30 15:10:00|2523.01|2523.01|2523.83|2523.83|2524.59|2524.59|2522.58|2522.58|0
1596122100000|2020-07-30 15:15:00|2523.75|2523.75|2524.89|2524.89|2525.07|2525.07|2523.35|2523.35|0
1596122400000|2020-07-30 15:20:00|2524.77|2524.77|2525.19|2525.19|2526.02|2526.02|2524.56|2524.56|0
1596122700000|2020-07-30 15:25:00|2525.32|2525.32|2525.49|2525.49|2527.28|2527.28|2524.41|2524.41|0
1596179700000|2020-07-31 07:15:00|2543.64|2543.64|2548.16|2548.16|2548.25|2548.25|2543.44|2543.44|0
1596180000000|2020-07-31 07:20:00|2548.25|2548.25|2548.74|2548.74|2550.93|2550.93|2548.04|2548.04|0
1596180300000|2020-07-31 07:25:00|2548.56|2548.56|2544.27|2544.27|2549.71|2549.71|2544.11|2544.11|0
1596180600000|2020-07-31 07:30:00|2544.19|2544.19|2547.01|2547.01|2549.19|2549.19|2543.7|2543.7|0
1596180900000|2020-07-31 07:35:00|2546.77|2546.77|2549.71|2549.71|2549.71|2549.71|2546.52|2546.52|0
1596181200000|2020-07-31 07:40:00|2549.79|2549.79|2555.1|2555.1|2555.24|2555.24|2549.79|2549.79|0
1596181500000|2020-07-31 07:45:00|2555.34|2555.34|2552.68|2552.68|2555.72|2555.72|2552.57|2552.57|0
1596181800000|2020-07-31 07:50:00|2552.56|2552.56|2550.95|2550.95|2552.85|2552.85|2550.04|2550.04|0
1596182100000|2020-07-31 07:55:00|2551.53|2551.53|2550.59|2550.59|2552.15|2552.15|2550.13|2550.13|0
1596182400000|2020-07-31 08:00:00|2550.39|2550.39|2552.44|2552.44|2552.44|2552.44|2549.99|2549.99|0
1596182700000|2020-07-31 08:05:00|2552.58|2552.58|2551.46|2551.46|2552.76|2552.76|2551.34|2551.34|0
1596183000000|2020-07-31 08:10:00|2551.42|2551.42|2551.52|2551.52|2551.86|2551.86|2550.73|2550.73|0
1596183300000|2020-07-31 08:15:00|2551.55|2551.55|2551.88|2551.88|2552.41|2552.41|2551.2|2551.2|0
1596183600000|2020-07-31 08:20:00|2551.96|2551.96|2554.28|2554.28|2554.39|2554.39|2551.96|2551.96|0
1596183900000|2020-07-31 08:25:00|2554.23|2554.23|2553.31|2553.31|2556.34|2556.34|2553.31|2553.31|0
1596184200000|2020-07-31 08:30:00|2553.25|2553.25|2552.27|2552.27|2553.44|2553.44|2551.86|2551.86|0
1596184500000|2020-07-31 08:35:00|2552.31|2552.31|2559.65|2559.65|2562.38|2562.38|2552.23|2552.23|0
1596184800000|2020-07-31 08:40:00|2559.79|2559.79|2551.98|2551.98|2559.93|2559.93|2551.98|2551.98|0
1596185100000|2020-07-31 08:45:00|2551.79|2551.79|2548.81|2548.81|2552.17|2552.17|2548.32|2548.32|0
1596185400000|2020-07-31 08:50:00|2549.23|2549.23|2553.65|2553.65|2553.97|2553.97|2549.23|2549.23|0
1596185700000|2020-07-31 08:55:00|2553.71|2553.71|2554.6|2554.6|2554.6|2554.6|2553.24|2553.24|0
1596186000000|2020-07-31 09:00:00|2554.75|2554.75|2554.91|2554.91|2554.94|2554.94|2553.78|2553.78|0
1596186300000|2020-07-31 09:05:00|2554.96|2554.96|2559.26|2559.26|2560.09|2560.09|2554.96|2554.96|0
1596186600000|2020-07-31 09:10:00|2559.3|2559.3|2561.47|2561.47|2561.5|2561.5|2558.18|2558.18|0
1596186900000|2020-07-31 09:15:00|2561.58|2561.58|2557.39|2557.39|2561.58|2561.58|2557.39|2557.39|0
1596187200000|2020-07-31 09:20:00|2557.31|2557.31|2554.75|2554.75|2557.41|2557.41|2554.53|2554.53|0
1596187500000|2020-07-31 09:25:00|2555.11|2555.11|2561.71|2561.71|2561.71|2561.71|2555.11|2555.11|0
1596187800000|2020-07-31 09:30:00|2561.81|2561.81|2562.72|2562.72|2564.23|2564.23|2561.81|2561.81|0
1596188100000|2020-07-31 09:35:00|2562.44|2562.44|2566.14|2566.14|2568.71|2568.71|2562.44|2562.44|0
1596188400000|2020-07-31 09:40:00|2566.05|2566.05|2567.5|2567.5|2567.75|2567.75|2565.37|2565.37|0
1596188700000|2020-07-31 09:45:00|2567.4|2567.4|2567.83|2567.83|2568.35|2568.35|2567.26|2567.26|0
1596189000000|2020-07-31 09:50:00|2567.86|2567.86|2566.35|2566.35|2569.25|2569.25|2566.27|2566.27|0
1596189300000|2020-07-31 09:55:00|2566.26|2566.26|2565.19|2565.19|2566.72|2566.72|2565.03|2565.03|0
1596189600000|2020-07-31 10:00:00|2565.05|2565.05|2565.97|2565.97|2566.07|2566.07|2564.12|2564.12|0
1596189900000|2020-07-31 10:05:00|2565.69|2565.69|2564.77|2564.77|2566.56|2566.56|2564.61|2564.61|0
1596190200000|2020-07-31 10:10:00|2564.69|2564.69|2565.7|2565.7|2565.74|2565.74|2563.84|2563.84|0
1596190500000|2020-07-31 10:15:00|2565.92|2565.92|2565.1|2565.1|2566.36|2566.36|2564.08|2564.08|0
1596190800000|2020-07-31 10:20:00|2565.21|2565.21|2565.31|2565.31|2565.99|2565.99|2564.76|2564.76|0
1596191100000|2020-07-31 10:25:00|2565.45|2565.45|2566.27|2566.27|2566.4|2566.4|2564.73|2564.73|0
1596191400000|2020-07-31 10:30:00|2566.35|2566.35|2564.01|2564.01|2566.59|2566.59|2563.77|2563.77|0
1596191700000|2020-07-31 10:35:00|2563.88|2563.88|2564.57|2564.57|2564.92|2564.92|2563.27|2563.27|0
1596192000000|2020-07-31 10:40:00|2564.68|2564.68|2564.68|2564.68|2565.64|2565.64|2563.97|2563.97|0
1596192300000|2020-07-31 10:45:00|2564.58|2564.58|2564.21|2564.21|2564.7|2564.7|2563.15|2563.15|0
1596192600000|2020-07-31 10:50:00|2564.07|2564.07|2562.42|2562.42|2564.24|2564.24|2562.34|2562.34|0
1596192900000|2020-07-31 10:55:00|2562.01|2562.01|2561.94|2561.94|2562.23|2562.23|2561.12|2561.12|0
1596193200000|2020-07-31 11:00:00|2561.66|2561.66|2567.1|2567.1|2567.29|2567.29|2561.57|2561.57|0
1596193500000|2020-07-31 11:05:00|2567.26|2567.26|2564.32|2564.32|2567.27|2567.27|2562.82|2562.82|0
1596193800000|2020-07-31 11:10:00|2564.24|2564.24|2563.85|2563.85|2564.68|2564.68|2563.25|2563.25|0
1596194100000|2020-07-31 11:15:00|2563.71|2563.71|2560.9|2560.9|2563.71|2563.71|2560.66|2560.66|0
1596194400000|2020-07-31 11:20:00|2560.87|2560.87|2561.14|2561.14|2561.14|2561.14|2560.01|2560.01|0
1596194700000|2020-07-31 11:25:00|2562.29|2562.29|2562.32|2562.32|2564.08|2564.08|2561.85|2561.85|0
1596195000000|2020-07-31 11:30:00|2562.27|2562.27|2561.02|2561.02|2563.5|2563.5|2561.02|2561.02|0
1596195300000|2020-07-31 11:35:00|2560.9|2560.9|2559.29|2559.29|2561.02|2561.02|2559.29|2559.29|0
1596195600000|2020-07-31 11:40:00|2559.34|2559.34|2556.54|2556.54|2560.04|2560.04|2556.16|2556.16|0
1596195900000|2020-07-31 11:45:00|2556.68|2556.68|2558.74|2558.74|2559.88|2559.88|2556.65|2556.65|0
1596196200000|2020-07-31 11:50:00|2558.58|2558.58|2558.01|2558.01|2559.06|2559.06|2557.9|2557.9|0
1596196500000|2020-07-31 11:55:00|2558.06|2558.06|2562.24|2562.24|2562.37|2562.37|2558.06|2558.06|0
1596196800000|2020-07-31 12:00:00|2562.66|2562.66|2574.36|2574.36|2574.89|2574.89|2562.57|2562.57|0
1596197100000|2020-07-31 12:05:00|2574.45|2574.45|2573.32|2573.32|2574.66|2574.66|2572.13|2572.13|0
1596197400000|2020-07-31 12:10:00|2573.41|2573.41|2577.02|2577.02|2577.9|2577.9|2573.19|2573.19|0
1596197700000|2020-07-31 12:15:00|2576.94|2576.94|2576.04|2576.04|2577.91|2577.91|2575.95|2575.95|0
1596198000000|2020-07-31 12:20:00|2576.87|2576.87|2576.81|2576.81|2577.56|2577.56|2574.97|2574.97|0
1596198300000|2020-07-31 12:25:00|2576.59|2576.59|2576.18|2576.18|2577.27|2577.27|2575.57|2575.57|0
1596198600000|2020-07-31 12:30:00|2575.91|2575.91|2573.97|2573.97|2575.97|2575.97|2573.85|2573.85|0
1596198900000|2020-07-31 12:35:00|2573.48|2573.48|2573.38|2573.38|2574.28|2574.28|2571.55|2571.55|0
1596199200000|2020-07-31 12:40:00|2573.29|2573.29|2574.21|2574.21|2574.21|2574.21|2572.11|2572.11|0
1596199500000|2020-07-31 12:45:00|2574.1|2574.1|2578.5|2578.5|2578.54|2578.54|2573.53|2573.53|0
1596199800000|2020-07-31 12:50:00|2578.58|2578.58|2576.86|2576.86|2578.58|2578.58|2575.55|2575.55|0
1596200100000|2020-07-31 12:55:00|2576.77|2576.77|2577.83|2577.83|2579.75|2579.75|2576.69|2576.69|0
1596200400000|2020-07-31 13:00:00|2577.89|2577.89|2577.73|2577.73|2578.45|2578.45|2576.07|2576.07|0
1596200700000|2020-07-31 13:05:00|2577.87|2577.87|2577.79|2577.79|2578.54|2578.54|2577.13|2577.13|0
1596201000000|2020-07-31 13:10:00|2577.95|2577.95|2579.91|2579.91|2580.16|2580.16|2577.95|2577.95|0
1596201300000|2020-07-31 13:15:00|2579.75|2579.75|2578.11|2578.11|2579.75|2579.75|2577.09|2577.09|0
1596201600000|2020-07-31 13:20:00|2577.87|2577.87|2577|2577|2577.87|2577.87|2575.92|2575.92|0
1596201900000|2020-07-31 13:25:00|2577.06|2577.06|2578.43|2578.43|2578.43|2578.43|2575.61|2575.61|0
1596202200000|2020-07-31 13:30:00|2578.61|2578.61|2575.65|2575.65|2579.22|2579.22|2575.44|2575.44|0
1596202500000|2020-07-31 13:35:00|2575.74|2575.74|2568.27|2568.27|2575.74|2575.74|2568.27|2568.27|0
1596202800000|2020-07-31 13:40:00|2568.15|2568.15|2565.17|2565.17|2568.15|2568.15|2564.42|2564.42|0
1596203100000|2020-07-31 13:45:00|2565.29|2565.29|2568.35|2568.35|2569.04|2569.04|2564.43|2564.43|0
1596203400000|2020-07-31 13:50:00|2568.15|2568.15|2570.09|2570.09|2570.09|2570.09|2566.45|2566.45|0
1596203700000|2020-07-31 13:55:00|2570.23|2570.23|2572.45|2572.45|2572.45|2572.45|2569.94|2569.94|0
1596204000000|2020-07-31 14:00:00|2572.56|2572.56|2569.79|2569.79|2572.56|2572.56|2568.99|2568.99|0
1596204300000|2020-07-31 14:05:00|2569.71|2569.71|2569.63|2569.63|2569.85|2569.85|2567.55|2567.55|0
1596204600000|2020-07-31 14:10:00|2569.71|2569.71|2567.78|2567.78|2569.77|2569.77|2567.78|2567.78|0
1596204900000|2020-07-31 14:15:00|2567.7|2567.7|2565.22|2565.22|2567.7|2567.7|2564.71|2564.71|0
1596205200000|2020-07-31 14:20:00|2565.05|2565.05|2562.62|2562.62|2565.05|2565.05|2562.41|2562.41|0
1596205500000|2020-07-31 14:25:00|2562.56|2562.56|2565.57|2565.57|2565.57|2565.57|2562.29|2562.29|0
1596205800000|2020-07-31 14:30:00|2565.61|2565.61|2568.92|2568.92|2570.48|2570.48|2565.39|2565.39|0
1596206100000|2020-07-31 14:35:00|2568.89|2568.89|2566.96|2566.96|2568.89|2568.89|2566.37|2566.37|0
1596206400000|2020-07-31 14:40:00|2566.74|2566.74|2565.35|2565.35|2566.74|2566.74|2564.27|2564.27|0
1596206700000|2020-07-31 14:45:00|2565.4|2565.4|2565.21|2565.21|2566.09|2566.09|2565.16|2565.16|0
1596207000000|2020-07-31 14:50:00|2565.13|2565.13|2564.31|2564.31|2565.13|2565.13|2563.44|2563.44|0
1596207300000|2020-07-31 14:55:00|2564.04|2564.04|2563.95|2563.95|2564.53|2564.53|2563.7|2563.7|0
1596207600000|2020-07-31 15:00:00|2563.89|2563.89|2566.69|2566.69|2566.69|2566.69|2563.89|2563.89|0
1596207900000|2020-07-31 15:05:00|2566.79|2566.79|2567.03|2567.03|2567.92|2567.92|2566.33|2566.33|0
1596208200000|2020-07-31 15:10:00|2566.83|2566.83|2566.49|2566.49|2566.94|2566.94|2563.92|2563.92|0
1596208500000|2020-07-31 15:15:00|2566.57|2566.57|2563.94|2563.94|2566.76|2566.76|2563.11|2563.11|0
1596208800000|2020-07-31 15:20:00|2563.92|2563.92|2563.68|2563.68|2564.97|2564.97|2563.15|2563.15|0
1596209100000|2020-07-31 15:25:00|2563.79|2563.79|2566.98|2566.98|2567.4|2567.4|2563.79|2563.79|0
1596438900000|2020-08-03 07:15:00|2539.99|2539.99|2531.7|2531.7|2540.36|2540.36|2531.7|2531.7|0
1596439200000|2020-08-03 07:20:00|2531.62|2531.62|2532.12|2532.12|2533|2533|2530.28|2530.28|0
1596439500000|2020-08-03 07:25:00|2532.06|2532.06|2519.37|2519.37|2532.06|2532.06|2519.02|2519.02|0
1596439800000|2020-08-03 07:30:00|2519.28|2519.28|2521.04|2521.04|2521.13|2521.13|2516.27|2516.27|0
1596440100000|2020-08-03 07:35:00|2521.2|2521.2|2523.56|2523.56|2523.88|2523.88|2521.2|2521.2|0
1596440400000|2020-08-03 07:40:00|2523.01|2523.01|2519.68|2519.68|2523.01|2523.01|2519.68|2519.68|0
1596440700000|2020-08-03 07:45:00|2519.85|2519.85|2523.28|2523.28|2523.78|2523.78|2519.85|2519.85|0
1596441000000|2020-08-03 07:50:00|2523.44|2523.44|2531.53|2531.53|2531.53|2531.53|2523.44|2523.44|0
1596441300000|2020-08-03 07:55:00|2531.44|2531.44|2526.37|2526.37|2531.76|2531.76|2523.29|2523.29|0
1596441600000|2020-08-03 08:00:00|2526.55|2526.55|2529.44|2529.44|2529.69|2529.69|2524.74|2524.74|0
1596441900000|2020-08-03 08:05:00|2530.69|2530.69|2531.42|2531.42|2531.53|2531.53|2529.78|2529.78|0
1596442200000|2020-08-03 08:10:00|2531.28|2531.28|2530.32|2530.32|2532.77|2532.77|2530.16|2530.16|0
1596442500000|2020-08-03 08:15:00|2530.74|2530.74|2526.15|2526.15|2531.75|2531.75|2525.23|2525.23|0
1596442800000|2020-08-03 08:20:00|2526.28|2526.28|2526.94|2526.94|2528.48|2528.48|2526.28|2526.28|0
1596443100000|2020-08-03 08:25:00|2526.69|2526.69|2530.39|2530.39|2530.45|2530.45|2526.69|2526.69|0
1596443400000|2020-08-03 08:30:00|2530.49|2530.49|2527.57|2527.57|2531.06|2531.06|2527.56|2527.56|0
1596443700000|2020-08-03 08:35:00|2527.66|2527.66|2524.53|2524.53|2528.35|2528.35|2524.53|2524.53|0
1596444000000|2020-08-03 08:40:00|2524.64|2524.64|2526.23|2526.23|2526.23|2526.23|2522.76|2522.76|0
1596444300000|2020-08-03 08:45:00|2526.24|2526.24|2527.15|2527.15|2527.31|2527.31|2526.24|2526.24|0
1596444600000|2020-08-03 08:50:00|2527.27|2527.27|2527.96|2527.96|2528.25|2528.25|2527.25|2527.25|0
1596444900000|2020-08-03 08:55:00|2527.68|2527.68|2528.42|2528.42|2528.45|2528.45|2527.68|2527.68|0
1596445200000|2020-08-03 09:00:00|2528.34|2528.34|2530.51|2530.51|2530.51|2530.51|2528.34|2528.34|0
1596445500000|2020-08-03 09:05:00|2530.6|2530.6|2528.93|2528.93|2531.12|2531.12|2528.93|2528.93|0
1596445800000|2020-08-03 09:10:00|2529.09|2529.09|2526.26|2526.26|2529.09|2529.09|2526.22|2526.22|0
1596446100000|2020-08-03 09:15:00|2526.35|2526.35|2525.23|2525.23|2527.57|2527.57|2524.96|2524.96|0
1596446400000|2020-08-03 09:20:00|2525.34|2525.34|2527.46|2527.46|2528.75|2528.75|2524.64|2524.64|0
1596446700000|2020-08-03 09:25:00|2527.58|2527.58|2529.1|2529.1|2529.1|2529.1|2527.04|2527.04|0
1596447000000|2020-08-03 09:30:00|2529.27|2529.27|2532.53|2532.53|2532.53|2532.53|2529.27|2529.27|0
1596447300000|2020-08-03 09:35:00|2532.42|2532.42|2534.93|2534.93|2535.14|2535.14|2532.34|2532.34|0
1596447600000|2020-08-03 09:40:00|2535.07|2535.07|2535.38|2535.38|2535.38|2535.38|2533.81|2533.81|0
1596447900000|2020-08-03 09:45:00|2535.41|2535.41|2535.29|2535.29|2535.83|2535.83|2534.4|2534.4|0
1596448200000|2020-08-03 09:50:00|2535.2|2535.2|2537.26|2537.26|2537.26|2537.26|2535.13|2535.13|0
1596448500000|2020-08-03 09:55:00|2537.42|2537.42|2538.6|2538.6|2538.64|2538.64|2537.42|2537.42|0
1596448800000|2020-08-03 10:00:00|2538.5|2538.5|2538.76|2538.76|2539.08|2539.08|2537.73|2537.73|0
1596449100000|2020-08-03 10:05:00|2539.09|2539.09|2539.24|2539.24|2539.76|2539.76|2539.07|2539.07|0
1596449400000|2020-08-03 10:10:00|2539.21|2539.21|2540.17|2540.17|2540.31|2540.31|2538.59|2538.59|0
1596449700000|2020-08-03 10:15:00|2540.04|2540.04|2538.85|2538.85|2540.04|2540.04|2538.7|2538.7|0
1596450000000|2020-08-03 10:20:00|2538.9|2538.9|2543.73|2543.73|2543.95|2543.95|2538.9|2538.9|0
1596450300000|2020-08-03 10:25:00|2543.85|2543.85|2542.16|2542.16|2543.97|2543.97|2542.07|2542.07|0
1596450600000|2020-08-03 10:30:00|2542.29|2542.29|2539.4|2539.4|2542.54|2542.54|2539.11|2539.11|0
1596450900000|2020-08-03 10:35:00|2539.43|2539.43|2541.58|2541.58|2541.93|2541.93|2539.43|2539.43|0
1596451200000|2020-08-03 10:40:00|2541.71|2541.71|2544.79|2544.79|2545.61|2545.61|2541.66|2541.66|0
1596451500000|2020-08-03 10:45:00|2544.7|2544.7|2545.47|2545.47|2545.47|2545.47|2543.52|2543.52|0
1596451800000|2020-08-03 10:50:00|2545.43|2545.43|2547.09|2547.09|2547.55|2547.55|2545.43|2545.43|0
1596452100000|2020-08-03 10:55:00|2547.15|2547.15|2547.9|2547.9|2547.9|2547.9|2546.41|2546.41|0
1596452400000|2020-08-03 11:00:00|2547.8|2547.8|2544.4|2544.4|2549.76|2549.76|2544.21|2544.21|0
1596452700000|2020-08-03 11:05:00|2544.49|2544.49|2542.64|2542.64|2544.7|2544.7|2542.64|2542.64|0
1596453000000|2020-08-03 11:10:00|2542.44|2542.44|2543.1|2543.1|2543.24|2543.24|2542.15|2542.15|0
1596453300000|2020-08-03 11:15:00|2543.29|2543.29|2544.93|2544.93|2544.99|2544.99|2542.71|2542.71|0
1596453600000|2020-08-03 11:20:00|2544.84|2544.84|2543.37|2543.37|2544.96|2544.96|2543.31|2543.31|0
1596453900000|2020-08-03 11:25:00|2543.23|2543.23|2542.5|2542.5|2543.23|2543.23|2542.5|2542.5|0
1596454200000|2020-08-03 11:30:00|2542.36|2542.36|2545.82|2545.82|2545.91|2545.91|2541.02|2541.02|0
1596454500000|2020-08-03 11:35:00|2545.88|2545.88|2550.17|2550.17|2550.17|2550.17|2545.77|2545.77|0
1596454800000|2020-08-03 11:40:00|2550.25|2550.25|2549.52|2549.52|2550.78|2550.78|2549.18|2549.18|0
1596455100000|2020-08-03 11:45:00|2549.41|2549.41|2548.1|2548.1|2549.46|2549.46|2548.1|2548.1|0
1596455400000|2020-08-03 11:50:00|2547.98|2547.98|2548.14|2548.14|2548.56|2548.56|2547.52|2547.52|0
1596455700000|2020-08-03 11:55:00|2548.37|2548.37|2551.12|2551.12|2551.12|2551.12|2547.86|2547.86|0
1596456000000|2020-08-03 12:00:00|2551.26|2551.26|2550.68|2550.68|2551.57|2551.57|2550.28|2550.28|0
1596456300000|2020-08-03 12:05:00|2550.84|2550.84|2551.1|2551.1|2551.67|2551.67|2550.84|2550.84|0
1596456600000|2020-08-03 12:10:00|2551.04|2551.04|2549.38|2549.38|2551.04|2551.04|2549.29|2549.29|0
1596456900000|2020-08-03 12:15:00|2549.27|2549.27|2549.76|2549.76|2550.32|2550.32|2549.16|2549.16|0
1596457200000|2020-08-03 12:20:00|2549.73|2549.73|2548.52|2548.52|2550.14|2550.14|2548.52|2548.52|0
1596457500000|2020-08-03 12:25:00|2548.58|2548.58|2548.91|2548.91|2549.54|2549.54|2548.42|2548.42|0
1596457800000|2020-08-03 12:30:00|2548.96|2548.96|2549.94|2549.94|2550.1|2550.1|2548.68|2548.68|0
1596458100000|2020-08-03 12:35:00|2549.85|2549.85|2551.75|2551.75|2551.99|2551.99|2549.76|2549.76|0
1596458400000|2020-08-03 12:40:00|2551.87|2551.87|2553.36|2553.36|2553.58|2553.58|2551.87|2551.87|0
1596458700000|2020-08-03 12:45:00|2553.31|2553.31|2553.3|2553.3|2553.87|2553.87|2553.16|2553.16|0
1596459000000|2020-08-03 12:50:00|2553.16|2553.16|2553.89|2553.89|2553.95|2553.95|2552.99|2552.99|0
1596459300000|2020-08-03 12:55:00|2554|2554|2553.77|2553.77|2555.06|2555.06|2553.77|2553.77|0
1596459600000|2020-08-03 13:00:00|2553.95|2553.95|2553.21|2553.21|2554.25|2554.25|2553.21|2553.21|0
1596459900000|2020-08-03 13:05:00|2553.24|2553.24|2551.8|2551.8|2553.52|2553.52|2551.65|2551.65|0
1596460200000|2020-08-03 13:10:00|2551.71|2551.71|2551.83|2551.83|2552.53|2552.53|2551.29|2551.29|0
1596460500000|2020-08-03 13:15:00|2551.76|2551.76|2553.12|2553.12|2553.56|2553.56|2551.76|2551.76|0
1596460800000|2020-08-03 13:20:00|2552.98|2552.98|2551.29|2551.29|2553.65|2553.65|2551.15|2551.15|0
1596461100000|2020-08-03 13:25:00|2551.37|2551.37|2554.1|2554.1|2554.1|2554.1|2551.34|2551.34|0
1596461400000|2020-08-03 13:30:00|2554.46|2554.46|2554.75|2554.75|2555|2555|2554.06|2554.06|0
1596461700000|2020-08-03 13:35:00|2554.86|2554.86|2556.69|2556.69|2556.81|2556.81|2554.51|2554.51|0
1596462000000|2020-08-03 13:40:00|2556.85|2556.85|2556.27|2556.27|2556.98|2556.98|2555.1|2555.1|0
1596462300000|2020-08-03 13:45:00|2556.08|2556.08|2557.47|2557.47|2557.47|2557.47|2555.92|2555.92|0
1596462600000|2020-08-03 13:50:00|2557.75|2557.75|2557.42|2557.42|2560.42|2560.42|2557.42|2557.42|0
1596462900000|2020-08-03 13:55:00|2557.84|2557.84|2559.51|2559.51|2559.97|2559.97|2557.84|2557.84|0
1596463200000|2020-08-03 14:00:00|2559.79|2559.79|2566.72|2566.72|2566.97|2566.97|2559.79|2559.79|0
1596463500000|2020-08-03 14:05:00|2566.61|2566.61|2566.8|2566.8|2567.17|2567.17|2565.25|2565.25|0
1596463800000|2020-08-03 14:10:00|2566.61|2566.61|2567.88|2567.88|2567.88|2567.88|2566.05|2566.05|0
1596464100000|2020-08-03 14:15:00|2567.82|2567.82|2567.56|2567.56|2569.61|2569.61|2567.56|2567.56|0
1596464400000|2020-08-03 14:20:00|2567.7|2567.7|2567.69|2567.69|2567.79|2567.79|2566.75|2566.75|0
1596464700000|2020-08-03 14:25:00|2567.78|2567.78|2568.16|2568.16|2568.99|2568.99|2567.66|2567.66|0
1596465000000|2020-08-03 14:30:00|2568.3|2568.3|2569.11|2569.11|2569.25|2569.25|2568.16|2568.16|0
1596465300000|2020-08-03 14:35:00|2569.16|2569.16|2568.51|2568.51|2570.13|2570.13|2568.37|2568.37|0
1596465600000|2020-08-03 14:40:00|2568.37|2568.37|2564.06|2564.06|2568.37|2568.37|2563.93|2563.93|0
1596465900000|2020-08-03 14:45:00|2563.9|2563.9|2561.75|2561.75|2564.64|2564.64|2561.43|2561.43|0
1596466200000|2020-08-03 14:50:00|2561.84|2561.84|2560.09|2560.09|2562.79|2562.79|2559.97|2559.97|0
1596466500000|2020-08-03 14:55:00|2560.01|2560.01|2560.97|2560.97|2560.97|2560.97|2557.85|2557.85|0
1596466800000|2020-08-03 15:00:00|2561.2|2561.2|2563.54|2563.54|2563.65|2563.65|2561.05|2561.05|0
1596467100000|2020-08-03 15:05:00|2563.64|2563.64|2564.89|2564.89|2565.47|2565.47|2563.45|2563.45|0
1596467400000|2020-08-03 15:10:00|2564.77|2564.77|2565.89|2565.89|2568.08|2568.08|2564.69|2564.69|0
1596467700000|2020-08-03 15:15:00|2565.86|2565.86|2567.33|2567.33|2567.33|2567.33|2565.31|2565.31|0
1596468000000|2020-08-03 15:20:00|2567.41|2567.41|2567.91|2567.91|2568.82|2568.82|2567.37|2567.37|0
1596468300000|2020-08-03 15:25:00|2567.75|2567.75|2569.53|2569.53|2569.68|2569.68|2567.2|2567.2|0
1596525300000|2020-08-04 07:15:00|2576.01|2576.01|2583.77|2583.77|2585.83|2585.83|2576.01|2576.01|0
1596525600000|2020-08-04 07:20:00|2583.91|2583.91|2580.97|2580.97|2584.69|2584.69|2579.79|2579.79|0
1596525900000|2020-08-04 07:25:00|2581.44|2581.44|2578.3|2578.3|2582.06|2582.06|2577.95|2577.95|0
1596526200000|2020-08-04 07:30:00|2577.8|2577.8|2577.98|2577.98|2578.05|2578.05|2575.51|2575.51|0
1596526500000|2020-08-04 07:35:00|2577.68|2577.68|2576.37|2576.37|2581.19|2581.19|2576.37|2576.37|0
1596526800000|2020-08-04 07:40:00|2576.62|2576.62|2575.71|2575.71|2577.18|2577.18|2574.71|2574.71|0
1596527100000|2020-08-04 07:45:00|2575.85|2575.85|2575.48|2575.48|2577.8|2577.8|2575.15|2575.15|0
1596527400000|2020-08-04 07:50:00|2575.53|2575.53|2571.89|2571.89|2575.53|2575.53|2571.87|2571.87|0
1596527700000|2020-08-04 07:55:00|2571.7|2571.7|2571.35|2571.35|2571.7|2571.7|2570.87|2570.87|0
1596528000000|2020-08-04 08:00:00|2571.3|2571.3|2573.72|2573.72|2574.37|2574.37|2571.3|2571.3|0
1596528300000|2020-08-04 08:05:00|2573.81|2573.81|2570.57|2570.57|2573.81|2573.81|2567.57|2567.57|0
1596528600000|2020-08-04 08:10:00|2570.99|2570.99|2573.09|2573.09|2573.95|2573.95|2570.96|2570.96|0
1596528900000|2020-08-04 08:15:00|2572.95|2572.95|2572.35|2572.35|2573.74|2573.74|2572.35|2572.35|0
1596529200000|2020-08-04 08:20:00|2572.22|2572.22|2574.44|2574.44|2574.49|2574.49|2571.94|2571.94|0
1596529500000|2020-08-04 08:25:00|2574.72|2574.72|2579.09|2579.09|2579.55|2579.55|2574.39|2574.39|0
1596529800000|2020-08-04 08:30:00|2579.19|2579.19|2575.42|2575.42|2579.84|2579.84|2575.42|2575.42|0
1596530100000|2020-08-04 08:35:00|2575.67|2575.67|2571.94|2571.94|2575.67|2575.67|2571.84|2571.84|0
1596530400000|2020-08-04 08:40:00|2572.1|2572.1|2572.53|2572.53|2573.58|2573.58|2572.1|2572.1|0
1596530700000|2020-08-04 08:45:00|2572.28|2572.28|2573.01|2573.01|2574.25|2574.25|2572.18|2572.18|0
1596531000000|2020-08-04 08:50:00|2572.87|2572.87|2574|2574|2574.48|2574.48|2572.6|2572.6|0
1596531300000|2020-08-04 08:55:00|2573.77|2573.77|2572.14|2572.14|2573.86|2573.86|2572.11|2572.11|0
1596531600000|2020-08-04 09:00:00|2572.22|2572.22|2570.85|2570.85|2572.26|2572.26|2570.71|2570.71|0
1596531900000|2020-08-04 09:05:00|2571.09|2571.09|2573.38|2573.38|2573.43|2573.43|2570.83|2570.83|0
1596532200000|2020-08-04 09:10:00|2573.34|2573.34|2572.39|2572.39|2574.89|2574.89|2572.13|2572.13|0
1596532500000|2020-08-04 09:15:00|2571.97|2571.97|2568.28|2568.28|2571.97|2571.97|2568.1|2568.1|0
1596532800000|2020-08-04 09:20:00|2568.18|2568.18|2567.43|2567.43|2568.18|2568.18|2566.65|2566.65|0
1596533100000|2020-08-04 09:25:00|2567.85|2567.85|2567.81|2567.81|2568.35|2568.35|2567.76|2567.76|0
1596533400000|2020-08-04 09:30:00|2567.77|2567.77|2572.19|2572.19|2572.47|2572.47|2567.66|2567.66|0
1596533700000|2020-08-04 09:35:00|2572.3|2572.3|2570.03|2570.03|2572.58|2572.58|2569.78|2569.78|0
1596534000000|2020-08-04 09:40:00|2570.12|2570.12|2571.25|2571.25|2571.47|2571.47|2569.91|2569.91|0
1596534300000|2020-08-04 09:45:00|2571.28|2571.28|2570.34|2570.34|2571.92|2571.92|2570.34|2570.34|0
1596534600000|2020-08-04 09:50:00|2570.44|2570.44|2571.48|2571.48|2571.48|2571.48|2570.01|2570.01|0
1596534900000|2020-08-04 09:55:00|2571.34|2571.34|2568.5|2568.5|2571.34|2571.34|2568.3|2568.3|0
1596535200000|2020-08-04 10:00:00|2568.73|2568.73|2569.24|2569.24|2569.8|2569.8|2568.46|2568.46|0
1596535500000|2020-08-04 10:05:00|2569.29|2569.29|2569.08|2569.08|2569.44|2569.44|2568.63|2568.63|0
1596535800000|2020-08-04 10:10:00|2568.93|2568.93|2569.35|2569.35|2569.46|2569.46|2568.62|2568.62|0
1596536100000|2020-08-04 10:15:00|2569.3|2569.3|2568.89|2568.89|2569.41|2569.41|2567.54|2567.54|0
1596536400000|2020-08-04 10:20:00|2568.77|2568.77|2569.97|2569.97|2569.97|2569.97|2568.77|2568.77|0
1596536700000|2020-08-04 10:25:00|2570.03|2570.03|2569.65|2569.65|2570.18|2570.18|2569.28|2569.28|0
1596537000000|2020-08-04 10:30:00|2569.48|2569.48|2569.65|2569.65|2571.04|2571.04|2569.32|2569.32|0
1596537300000|2020-08-04 10:35:00|2569.85|2569.85|2568.9|2568.9|2570.5|2570.5|2568.9|2568.9|0
1596537600000|2020-08-04 10:40:00|2568.85|2568.85|2568.6|2568.6|2569.05|2569.05|2568.46|2568.46|0
1596537900000|2020-08-04 10:45:00|2568.49|2568.49|2568.21|2568.21|2569.2|2569.2|2568.21|2568.21|0
1596538200000|2020-08-04 10:50:00|2568.07|2568.07|2568.18|2568.18|2568.58|2568.58|2567.62|2567.62|0
1596538500000|2020-08-04 10:55:00|2568.07|2568.07|2568.68|2568.68|2569|2569|2566.41|2566.41|0
1596538800000|2020-08-04 11:00:00|2568.74|2568.74|2565.89|2565.89|2569.22|2569.22|2565.29|2565.29|0
1596539100000|2020-08-04 11:05:00|2565.98|2565.98|2567.23|2567.23|2567.23|2567.23|2565.36|2565.36|0
1596539400000|2020-08-04 11:10:00|2567.15|2567.15|2567.41|2567.41|2568.35|2568.35|2567.15|2567.15|0
1596539700000|2020-08-04 11:15:00|2567.28|2567.28|2564.72|2564.72|2567.28|2567.28|2564.72|2564.72|0
1596540000000|2020-08-04 11:20:00|2564.57|2564.57|2563.36|2563.36|2565.02|2565.02|2563.2|2563.2|0
1596540300000|2020-08-04 11:25:00|2563.31|2563.31|2563.53|2563.53|2564|2564|2563.28|2563.28|0
1596540600000|2020-08-04 11:30:00|2563.39|2563.39|2560.69|2560.69|2563.53|2563.53|2560.64|2560.64|0
1596540900000|2020-08-04 11:35:00|2560.83|2560.83|2560.95|2560.95|2561.67|2561.67|2560.44|2560.44|0
1596541200000|2020-08-04 11:40:00|2561.23|2561.23|2563.22|2563.22|2563.22|2563.22|2561.13|2561.13|0
1596541500000|2020-08-04 11:45:00|2563.07|2563.07|2564.8|2564.8|2564.81|2564.81|2562.76|2562.76|0
1596541800000|2020-08-04 11:50:00|2564.9|2564.9|2565.76|2565.76|2566.14|2566.14|2563.96|2563.96|0
1596542100000|2020-08-04 11:55:00|2565.92|2565.92|2567.34|2567.34|2567.47|2567.47|2565.81|2565.81|0
1596542400000|2020-08-04 12:00:00|2567.42|2567.42|2572.59|2572.59|2572.59|2572.59|2567.42|2567.42|0
1596542700000|2020-08-04 12:05:00|2572.47|2572.47|2574.43|2574.43|2574.77|2574.77|2572.33|2572.33|0
1596543000000|2020-08-04 12:10:00|2574.55|2574.55|2573.37|2573.37|2574.55|2574.55|2573|2573|0
1596543300000|2020-08-04 12:15:00|2573.25|2573.25|2567.87|2567.87|2573.25|2573.25|2567.87|2567.87|0
1596543600000|2020-08-04 12:20:00|2567.78|2567.78|2568.89|2568.89|2569.37|2569.37|2567.78|2567.78|0
1596543900000|2020-08-04 12:25:00|2569.16|2569.16|2569.97|2569.97|2570.42|2570.42|2569.13|2569.13|0
1596544200000|2020-08-04 12:30:00|2570.07|2570.07|2568.37|2568.37|2570.07|2570.07|2567.95|2567.95|0
1596544500000|2020-08-04 12:35:00|2568.46|2568.46|2567.27|2567.27|2569.15|2569.15|2566.01|2566.01|0
1596544800000|2020-08-04 12:40:00|2567.35|2567.35|2567.18|2567.18|2567.76|2567.76|2566.78|2566.78|0
1596545100000|2020-08-04 12:45:00|2567.1|2567.1|2566.55|2566.55|2567.1|2567.1|2564.94|2564.94|0
1596545400000|2020-08-04 12:50:00|2566.61|2566.61|2562.99|2562.99|2567.19|2567.19|2562.67|2562.67|0
1596545700000|2020-08-04 12:55:00|2563.08|2563.08|2564.06|2564.06|2564.77|2564.77|2562.88|2562.88|0
1596546000000|2020-08-04 13:00:00|2564.09|2564.09|2564.22|2564.22|2564.9|2564.9|2563.16|2563.16|0
1596546300000|2020-08-04 13:05:00|2564.19|2564.19|2565.26|2565.26|2565.6|2565.6|2563.34|2563.34|0
1596546600000|2020-08-04 13:10:00|2565.23|2565.23|2562.89|2562.89|2565.23|2565.23|2562.56|2562.56|0
1596546900000|2020-08-04 13:15:00|2563.04|2563.04|2559.18|2559.18|2563.04|2563.04|2559.18|2559.18|0
1596547200000|2020-08-04 13:20:00|2559.06|2559.06|2558.83|2558.83|2559.06|2559.06|2557.57|2557.57|0
1596547500000|2020-08-04 13:25:00|2558.8|2558.8|2561.49|2561.49|2561.49|2561.49|2558.74|2558.74|0
1596547800000|2020-08-04 13:30:00|2561.54|2561.54|2562.08|2562.08|2564.01|2564.01|2561.54|2561.54|0
1596548100000|2020-08-04 13:35:00|2562.41|2562.41|2559.94|2559.94|2562.41|2562.41|2558.93|2558.93|0
1596548400000|2020-08-04 13:40:00|2560.57|2560.57|2558.4|2558.4|2560.78|2560.78|2556.76|2556.76|0
1596548700000|2020-08-04 13:45:00|2558.46|2558.46|2561.97|2561.97|2562.34|2562.34|2558.46|2558.46|0
1596549000000|2020-08-04 13:50:00|2562.38|2562.38|2564.18|2564.18|2565.72|2565.72|2562.38|2562.38|0
1596549300000|2020-08-04 13:55:00|2564.07|2564.07|2563.62|2563.62|2564.66|2564.66|2563.38|2563.38|0
1596549600000|2020-08-04 14:00:00|2563.51|2563.51|2564.59|2564.59|2565.54|2565.54|2563.29|2563.29|0
1596549900000|2020-08-04 14:05:00|2564.52|2564.52|2566.49|2566.49|2566.49|2566.49|2564.52|2564.52|0
1596550200000|2020-08-04 14:10:00|2566.44|2566.44|2566.41|2566.41|2566.95|2566.95|2566.22|2566.22|0
1596550500000|2020-08-04 14:15:00|2566.51|2566.51|2565.57|2565.57|2566.68|2566.68|2565.15|2565.15|0
1596550800000|2020-08-04 14:20:00|2565.66|2565.66|2565.78|2565.78|2566.34|2566.34|2564.79|2564.79|0
1596551100000|2020-08-04 14:25:00|2565.67|2565.67|2566.77|2566.77|2567.72|2567.72|2565.67|2565.67|0
1596551400000|2020-08-04 14:30:00|2566.68|2566.68|2566.76|2566.76|2567.59|2567.59|2565.91|2565.91|0
1596551700000|2020-08-04 14:35:00|2566.71|2566.71|2570.22|2570.22|2570.34|2570.34|2566.67|2566.67|0
1596552000000|2020-08-04 14:40:00|2569.94|2569.94|2573.32|2573.32|2573.32|2573.32|2568.95|2568.95|0
1596552300000|2020-08-04 14:45:00|2573.35|2573.35|2575.28|2575.28|2575.29|2575.29|2573.35|2573.35|0
1596552600000|2020-08-04 14:50:00|2575.32|2575.32|2577.76|2577.76|2578.52|2578.52|2575.32|2575.32|0
1596552900000|2020-08-04 14:55:00|2577.73|2577.73|2579.33|2579.33|2580.11|2580.11|2577.57|2577.57|0
1596553200000|2020-08-04 15:00:00|2579.19|2579.19|2578.5|2578.5|2579.19|2579.19|2578.08|2578.08|0
1596553500000|2020-08-04 15:05:00|2578.46|2578.46|2578.03|2578.03|2578.69|2578.69|2576.91|2576.91|0
1596553800000|2020-08-04 15:10:00|2578.12|2578.12|2577.88|2577.88|2579.2|2579.2|2577.87|2577.87|0
1596554100000|2020-08-04 15:15:00|2577.83|2577.83|2578.65|2578.65|2579.09|2579.09|2577.54|2577.54|0
1596554400000|2020-08-04 15:20:00|2578.53|2578.53|2577.51|2577.51|2579.03|2579.03|2576.21|2576.21|0
1596554700000|2020-08-04 15:25:00|2577.44|2577.44|2574.96|2574.96|2577.86|2577.86|2574.17|2574.17|0
1596611700000|2020-08-05 07:15:00|2607.13|2607.13|2604.74|2604.74|2609.29|2609.29|2604.74|2604.74|0
1596612000000|2020-08-05 07:20:00|2604.28|2604.28|2607|2607|2607|2607|2603.52|2603.52|0
1596612300000|2020-08-05 07:25:00|2607.11|2607.11|2608.74|2608.74|2609.2|2609.2|2606.53|2606.53|0
1596612600000|2020-08-05 07:30:00|2608.49|2608.49|2616.51|2616.51|2616.89|2616.89|2607.5|2607.5|0
1596612900000|2020-08-05 07:35:00|2616.4|2616.4|2618.16|2618.16|2618.37|2618.37|2614.93|2614.93|0
1596613200000|2020-08-05 07:40:00|2618.52|2618.52|2620.49|2620.49|2620.49|2620.49|2617.4|2617.4|0
1596613500000|2020-08-05 07:45:00|2620.7|2620.7|2622.09|2622.09|2623.57|2623.57|2620.16|2620.16|0
1596613800000|2020-08-05 07:50:00|2622.2|2622.2|2627.24|2627.24|2628.25|2628.25|2622.2|2622.2|0
1596614100000|2020-08-05 07:55:00|2627.44|2627.44|2628.41|2628.41|2629.14|2629.14|2625.99|2625.99|0
1596614400000|2020-08-05 08:00:00|2628.55|2628.55|2627.61|2627.61|2628.55|2628.55|2623.46|2623.46|0
1596614700000|2020-08-05 08:05:00|2627.98|2627.98|2622.35|2622.35|2628.49|2628.49|2622.35|2622.35|0
1596615000000|2020-08-05 08:10:00|2621.93|2621.93|2617.73|2617.73|2622.15|2622.15|2617.55|2617.55|0
1596615300000|2020-08-05 08:15:00|2617.04|2617.04|2616.92|2616.92|2620.06|2620.06|2616.9|2616.9|0
1596615600000|2020-08-05 08:20:00|2616.89|2616.89|2613.34|2613.34|2617.93|2617.93|2613.34|2613.34|0
1596615900000|2020-08-05 08:25:00|2613.42|2613.42|2612.32|2612.32|2614.28|2614.28|2612.23|2612.23|0
1596616200000|2020-08-05 08:30:00|2612.57|2612.57|2614.12|2614.12|2614.28|2614.28|2612.57|2612.57|0
1596616500000|2020-08-05 08:35:00|2613.99|2613.99|2614.93|2614.93|2614.93|2614.93|2613.15|2613.15|0
1596616800000|2020-08-05 08:40:00|2615.3|2615.3|2616.74|2616.74|2616.74|2616.74|2615.3|2615.3|0
1596617100000|2020-08-05 08:45:00|2616.93|2616.93|2623.89|2623.89|2623.89|2623.89|2616.93|2616.93|0
1596617400000|2020-08-05 08:50:00|2623.83|2623.83|2623.6|2623.6|2624.59|2624.59|2623.28|2623.28|0
1596617700000|2020-08-05 08:55:00|2623.49|2623.49|2622.61|2622.61|2623.9|2623.9|2622.14|2622.14|0
1596618000000|2020-08-05 09:00:00|2622.83|2622.83|2621.77|2621.77|2623.16|2623.16|2621.73|2621.73|0
1596618300000|2020-08-05 09:05:00|2620.95|2620.95|2619.78|2619.78|2622.46|2622.46|2619.69|2619.69|0
1596618600000|2020-08-05 09:10:00|2619.74|2619.74|2617.5|2617.5|2619.89|2619.89|2616.61|2616.61|0
1596618900000|2020-08-05 09:15:00|2617.22|2617.22|2615.28|2615.28|2618|2618|2614.78|2614.78|0
1596619200000|2020-08-05 09:20:00|2615.36|2615.36|2616.47|2616.47|2617.23|2617.23|2615.04|2615.04|0
1596619500000|2020-08-05 09:25:00|2616.55|2616.55|2618.18|2618.18|2618.23|2618.23|2616.44|2616.44|0
1596619800000|2020-08-05 09:30:00|2618.2|2618.2|2615.97|2615.97|2618.37|2618.37|2615.78|2615.78|0
1596620100000|2020-08-05 09:35:00|2615.84|2615.84|2616.84|2616.84|2616.93|2616.93|2615.77|2615.77|0
1596620400000|2020-08-05 09:40:00|2616.57|2616.57|2617.3|2617.3|2617.48|2617.48|2616.43|2616.43|0
1596620700000|2020-08-05 09:45:00|2617.4|2617.4|2616.94|2616.94|2617.79|2617.79|2616.27|2616.27|0
1596621000000|2020-08-05 09:50:00|2616.89|2616.89|2613.91|2613.91|2617.47|2617.47|2613.91|2613.91|0
1596621300000|2020-08-05 09:55:00|2614|2614|2614.55|2614.55|2614.55|2614.55|2612.36|2612.36|0
1596621600000|2020-08-05 10:00:00|2614.3|2614.3|2615.66|2615.66|2615.91|2615.91|2614.3|2614.3|0
1596621900000|2020-08-05 10:05:00|2615.61|2615.61|2612.44|2612.44|2615.61|2615.61|2612.17|2612.17|0
1596622200000|2020-08-05 10:10:00|2612.64|2612.64|2610.34|2610.34|2613.46|2613.46|2610.2|2610.2|0
1596622500000|2020-08-05 10:15:00|2610.31|2610.31|2611.79|2611.79|2612.09|2612.09|2610.19|2610.19|0
1596622800000|2020-08-05 10:20:00|2612.04|2612.04|2611.53|2611.53|2612.78|2612.78|2611.36|2611.36|0
1596623100000|2020-08-05 10:25:00|2611.43|2611.43|2611.3|2611.3|2611.79|2611.79|2611.23|2611.23|0
1596623400000|2020-08-05 10:30:00|2611.35|2611.35|2611.5|2611.5|2611.78|2611.78|2610.28|2610.28|0
1596623700000|2020-08-05 10:35:00|2611.61|2611.61|2614.08|2614.08|2614.16|2614.16|2611.36|2611.36|0
1596624000000|2020-08-05 10:40:00|2613.99|2613.99|2611.74|2611.74|2615.04|2615.04|2611.59|2611.59|0
1596624300000|2020-08-05 10:45:00|2611.59|2611.59|2609.58|2609.58|2611.59|2611.59|2609.54|2609.54|0
1596624600000|2020-08-05 10:50:00|2609.48|2609.48|2608.89|2608.89|2609.81|2609.81|2608.63|2608.63|0
1596624900000|2020-08-05 10:55:00|2609.17|2609.17|2610.43|2610.43|2610.43|2610.43|2609.01|2609.01|0
1596625200000|2020-08-05 11:00:00|2611.83|2611.83|2612.07|2612.07|2615.1|2615.1|2611.83|2611.83|0
1596625500000|2020-08-05 11:05:00|2611.88|2611.88|2609.3|2609.3|2611.9|2611.9|2609.3|2609.3|0
1596625800000|2020-08-05 11:10:00|2609.33|2609.33|2608.9|2608.9|2609.33|2609.33|2607.36|2607.36|0
1596626100000|2020-08-05 11:15:00|2608.76|2608.76|2608|2608|2608.76|2608.76|2607.73|2607.73|0
1596626400000|2020-08-05 11:20:00|2607.89|2607.89|2605.61|2605.61|2607.89|2607.89|2605.19|2605.19|0
1596626700000|2020-08-05 11:25:00|2605.65|2605.65|2602.4|2602.4|2605.65|2605.65|2601.9|2601.9|0
1596627000000|2020-08-05 11:30:00|2602.7|2602.7|2607.42|2607.42|2607.45|2607.45|2602.7|2602.7|0
1596627300000|2020-08-05 11:35:00|2607.56|2607.56|2611.64|2611.64|2611.7|2611.7|2607.56|2607.56|0
1596627600000|2020-08-05 11:40:00|2611.8|2611.8|2613.39|2613.39|2613.77|2613.77|2610.92|2610.92|0
1596627900000|2020-08-05 11:45:00|2613.54|2613.54|2610.84|2610.84|2613.54|2613.54|2610.4|2610.4|0
1596628200000|2020-08-05 11:50:00|2610.98|2610.98|2611|2611|2612.22|2612.22|2610.62|2610.62|0
1596628500000|2020-08-05 11:55:00|2611.28|2611.28|2612.63|2612.63|2612.99|2612.99|2611.28|2611.28|0
1596628800000|2020-08-05 12:00:00|2613.05|2613.05|2613.36|2613.36|2614.18|2614.18|2612.09|2612.09|0
1596629100000|2020-08-05 12:05:00|2613.47|2613.47|2616.1|2616.1|2616.32|2616.32|2613.47|2613.47|0
1596629400000|2020-08-05 12:10:00|2616.38|2616.38|2619.56|2619.56|2619.92|2619.92|2616.38|2616.38|0
1596629700000|2020-08-05 12:15:00|2619.7|2619.7|2618.21|2618.21|2619.7|2619.7|2617.71|2617.71|0
1596630000000|2020-08-05 12:20:00|2618.11|2618.11|2617.32|2617.32|2618.58|2618.58|2616.71|2616.71|0
1596630300000|2020-08-05 12:25:00|2617.43|2617.43|2616.77|2616.77|2617.65|2617.65|2616.19|2616.19|0
1596630600000|2020-08-05 12:30:00|2616.6|2616.6|2615.12|2615.12|2617.41|2617.41|2614.89|2614.89|0
1596630900000|2020-08-05 12:35:00|2615.29|2615.29|2617.81|2617.81|2617.81|2617.81|2615.06|2615.06|0
1596631200000|2020-08-05 12:40:00|2617.53|2617.53|2618.58|2618.58|2619.41|2619.41|2617.53|2617.53|0
1596631500000|2020-08-05 12:45:00|2618.66|2618.66|2618.71|2618.71|2618.95|2618.95|2617.54|2617.54|0
1596631800000|2020-08-05 12:50:00|2618.5|2618.5|2617.83|2617.83|2618.5|2618.5|2616.8|2616.8|0
1596632100000|2020-08-05 12:55:00|2618.4|2618.4|2617.87|2617.87|2619.14|2619.14|2617.31|2617.31|0
1596632400000|2020-08-05 13:00:00|2617.98|2617.98|2614.87|2614.87|2618.17|2618.17|2614.44|2614.44|0
1596632700000|2020-08-05 13:05:00|2614.83|2614.83|2618.57|2618.57|2618.75|2618.75|2614.83|2614.83|0
1596633000000|2020-08-05 13:10:00|2618.78|2618.78|2616.73|2616.73|2620.14|2620.14|2616.73|2616.73|0
1596633300000|2020-08-05 13:15:00|2616.87|2616.87|2616.29|2616.29|2617.29|2617.29|2615.46|2615.46|0
1596633600000|2020-08-05 13:20:00|2616.44|2616.44|2615.02|2615.02|2616.59|2616.59|2615.02|2615.02|0
1596633900000|2020-08-05 13:25:00|2614.61|2614.61|2613.8|2613.8|2614.61|2614.61|2613.17|2613.17|0
1596634200000|2020-08-05 13:30:00|2613.94|2613.94|2617.15|2617.15|2618.3|2618.3|2613.74|2613.74|0
1596634500000|2020-08-05 13:35:00|2616.99|2616.99|2617.07|2617.07|2617.89|2617.89|2615.33|2615.33|0
1596634800000|2020-08-05 13:40:00|2616.51|2616.51|2616.26|2616.26|2617.11|2617.11|2616.13|2616.13|0
1596635100000|2020-08-05 13:45:00|2616.23|2616.23|2615.44|2615.44|2616.43|2616.43|2614.87|2614.87|0
1596635400000|2020-08-05 13:50:00|2615.38|2615.38|2617.14|2617.14|2617.14|2617.14|2615.1|2615.1|0
1596635700000|2020-08-05 13:55:00|2617.28|2617.28|2616.54|2616.54|2617.62|2617.62|2616.4|2616.4|0
1596636000000|2020-08-05 14:00:00|2616.86|2616.86|2620.36|2620.36|2620.36|2620.36|2616.86|2616.86|0
1596636300000|2020-08-05 14:05:00|2620.44|2620.44|2620.53|2620.53|2621.7|2621.7|2620.28|2620.28|0
1596636600000|2020-08-05 14:10:00|2620.44|2620.44|2619.27|2619.27|2620.67|2620.67|2618.92|2618.92|0
1596636900000|2020-08-05 14:15:00|2619.15|2619.15|2619.43|2619.43|2619.83|2619.83|2618.49|2618.49|0
1596637200000|2020-08-05 14:20:00|2619.38|2619.38|2619.41|2619.41|2620.1|2620.1|2619.1|2619.1|0
1596637500000|2020-08-05 14:25:00|2619.53|2619.53|2618.93|2618.93|2620.53|2620.53|2618.83|2618.83|0
1596637800000|2020-08-05 14:30:00|2618.98|2618.98|2618.06|2618.06|2619.46|2619.46|2617.66|2617.66|0
1596638100000|2020-08-05 14:35:00|2617.51|2617.51|2617.25|2617.25|2618.24|2618.24|2617.1|2617.1|0
1596638400000|2020-08-05 14:40:00|2617.11|2617.11|2617.06|2617.06|2617.3|2617.3|2615.44|2615.44|0
1596638700000|2020-08-05 14:45:00|2617.15|2617.15|2620.49|2620.49|2620.49|2620.49|2617.15|2617.15|0
1596639000000|2020-08-05 14:50:00|2620.71|2620.71|2619.83|2619.83|2620.86|2620.86|2618.86|2618.86|0
1596639300000|2020-08-05 14:55:00|2619.71|2619.71|2623|2623|2623|2623|2619.6|2619.6|0
1596639600000|2020-08-05 15:00:00|2623.04|2623.04|2624.54|2624.54|2625.49|2625.49|2622.3|2622.3|0
1596639900000|2020-08-05 15:05:00|2624.46|2624.46|2623.31|2623.31|2624.46|2624.46|2622.66|2622.66|0
1596640200000|2020-08-05 15:10:00|2623.38|2623.38|2629.06|2629.06|2629.15|2629.15|2622.96|2622.96|0
1596640500000|2020-08-05 15:15:00|2628.98|2628.98|2629.78|2629.78|2629.78|2629.78|2628.28|2628.28|0
1596640800000|2020-08-05 15:20:00|2629.73|2629.73|2628.65|2628.65|2632.15|2632.15|2628.55|2628.55|0
1596641100000|2020-08-05 15:25:00|2628.66|2628.66|2629.66|2629.66|2630|2630|2628.14|2628.14|0
1596698100000|2020-08-06 07:15:00|2586.01|2586.01|2579.91|2579.91|2587.81|2587.81|2578.26|2578.26|0
1596698400000|2020-08-06 07:20:00|2578.27|2578.27|2582.66|2582.66|2583.24|2583.24|2578.27|2578.27|0
1596698700000|2020-08-06 07:25:00|2581.55|2581.55|2586.14|2586.14|2586.47|2586.47|2581.5|2581.5|0
1596699000000|2020-08-06 07:30:00|2586.2|2586.2|2587.88|2587.88|2589.51|2589.51|2585.39|2585.39|0
1596699300000|2020-08-06 07:35:00|2587.6|2587.6|2586.37|2586.37|2588.55|2588.55|2583.84|2583.84|0
1596699600000|2020-08-06 07:40:00|2586.78|2586.78|2587.2|2587.2|2588.73|2588.73|2586.68|2586.68|0
1596699900000|2020-08-06 07:45:00|2587.31|2587.31|2590.32|2590.32|2591.42|2591.42|2587.31|2587.31|0
1596700200000|2020-08-06 07:50:00|2590.42|2590.42|2585.35|2585.35|2590.42|2590.42|2585.35|2585.35|0
1596700500000|2020-08-06 07:55:00|2585.47|2585.47|2582.86|2582.86|2585.65|2585.65|2581.84|2581.84|0
1596700800000|2020-08-06 08:00:00|2583.09|2583.09|2583.12|2583.12|2585.53|2585.53|2582.72|2582.72|0
1596701100000|2020-08-06 08:05:00|2582.85|2582.85|2583.26|2583.26|2584.89|2584.89|2582.69|2582.69|0
1596701400000|2020-08-06 08:10:00|2583.43|2583.43|2581.62|2581.62|2583.59|2583.59|2581.18|2581.18|0
1596701700000|2020-08-06 08:15:00|2581.46|2581.46|2579.27|2579.27|2581.46|2581.46|2577.92|2577.92|0
1596702000000|2020-08-06 08:20:00|2579.09|2579.09|2581.87|2581.87|2581.87|2581.87|2578.93|2578.93|0
1596702300000|2020-08-06 08:25:00|2582.27|2582.27|2583.95|2583.95|2584.46|2584.46|2582.27|2582.27|0
1596702600000|2020-08-06 08:30:00|2584.13|2584.13|2584.86|2584.86|2585.79|2585.79|2584.05|2584.05|0
1596702900000|2020-08-06 08:35:00|2584.72|2584.72|2586.32|2586.32|2586.59|2586.59|2583.25|2583.25|0
1596703200000|2020-08-06 08:40:00|2586.09|2586.09|2590.05|2590.05|2590.05|2590.05|2586.04|2586.04|0
1596703500000|2020-08-06 08:45:00|2590.09|2590.09|2592.5|2592.5|2597.31|2597.31|2590.09|2590.09|0
1596703800000|2020-08-06 08:50:00|2592.59|2592.59|2590.56|2590.56|2592.63|2592.63|2590.11|2590.11|0
1596704100000|2020-08-06 08:55:00|2590.45|2590.45|2589.78|2589.78|2590.87|2590.87|2588.09|2588.09|0
1596704400000|2020-08-06 09:00:00|2589.7|2589.7|2590.42|2590.42|2590.42|2590.42|2589.51|2589.51|0
1596704700000|2020-08-06 09:05:00|2590.34|2590.34|2592.24|2592.24|2593.82|2593.82|2590.2|2590.2|0
1596705000000|2020-08-06 09:10:00|2592.49|2592.49|2590.96|2590.96|2592.61|2592.61|2590.84|2590.84|0
1596705300000|2020-08-06 09:15:00|2590.73|2590.73|2589.65|2589.65|2591.15|2591.15|2589.35|2589.35|0
1596705600000|2020-08-06 09:20:00|2589.37|2589.37|2587.85|2587.85|2589.37|2589.37|2587.44|2587.44|0
1596705900000|2020-08-06 09:25:00|2587.94|2587.94|2584|2584|2588|2588|2583.94|2583.94|0
1596706200000|2020-08-06 09:30:00|2583.82|2583.82|2579.42|2579.42|2583.82|2583.82|2578.08|2578.08|0
1596706500000|2020-08-06 09:35:00|2579.56|2579.56|2584.85|2584.85|2585.21|2585.21|2579.56|2579.56|0
1596706800000|2020-08-06 09:40:00|2584.84|2584.84|2585.07|2585.07|2586|2586|2584.53|2584.53|0
1596707100000|2020-08-06 09:45:00|2585.18|2585.18|2586.54|2586.54|2587.96|2587.96|2585.18|2585.18|0
1596707400000|2020-08-06 09:50:00|2586.43|2586.43|2585.87|2585.87|2586.52|2586.52|2585.55|2585.55|0
1596707700000|2020-08-06 09:55:00|2585.99|2585.99|2587.2|2587.2|2588.1|2588.1|2585.99|2585.99|0
1596708000000|2020-08-06 10:00:00|2586.95|2586.95|2588.38|2588.38|2588.41|2588.41|2586.23|2586.23|0
1596708300000|2020-08-06 10:05:00|2588.3|2588.3|2589.11|2589.11|2589.11|2589.11|2587.48|2587.48|0
1596708600000|2020-08-06 10:10:00|2588.97|2588.97|2588.23|2588.23|2589.02|2589.02|2587.04|2587.04|0
1596708900000|2020-08-06 10:15:00|2588.35|2588.35|2587.46|2587.46|2588.68|2588.68|2587.36|2587.36|0
1596709200000|2020-08-06 10:20:00|2587.73|2587.73|2588.62|2588.62|2590.35|2590.35|2587.73|2587.73|0
1596709500000|2020-08-06 10:25:00|2588.65|2588.65|2582.82|2582.82|2588.65|2588.65|2582.82|2582.82|0
1596709800000|2020-08-06 10:30:00|2582.8|2582.8|2582.84|2582.84|2584.2|2584.2|2582.8|2582.8|0
1596710100000|2020-08-06 10:35:00|2582.89|2582.89|2582.97|2582.97|2583.43|2583.43|2581.23|2581.23|0
1596710400000|2020-08-06 10:40:00|2582.88|2582.88|2583.29|2583.29|2583.46|2583.46|2581.77|2581.77|0
1596710700000|2020-08-06 10:45:00|2583.49|2583.49|2584.07|2584.07|2584.16|2584.16|2582.74|2582.74|0
1596711000000|2020-08-06 10:50:00|2584.05|2584.05|2578.64|2578.64|2584.05|2584.05|2578.44|2578.44|0
1596711300000|2020-08-06 10:55:00|2578.43|2578.43|2578.06|2578.06|2578.46|2578.46|2577.25|2577.25|0
1596711600000|2020-08-06 11:00:00|2578.01|2578.01|2576.53|2576.53|2578.11|2578.11|2574.51|2574.51|0
1596711900000|2020-08-06 11:05:00|2576.47|2576.47|2575.66|2575.66|2576.79|2576.79|2575.66|2575.66|0
1596712200000|2020-08-06 11:10:00|2575.52|2575.52|2575.59|2575.59|2576.25|2576.25|2575.44|2575.44|0
1596712500000|2020-08-06 11:15:00|2575.84|2575.84|2580.34|2580.34|2580.34|2580.34|2574.61|2574.61|0
1596712800000|2020-08-06 11:20:00|2580.4|2580.4|2581.51|2581.51|2581.83|2581.83|2580.4|2580.4|0
1596713100000|2020-08-06 11:25:00|2581.26|2581.26|2580.72|2580.72|2581.26|2581.26|2580.24|2580.24|0
1596713400000|2020-08-06 11:30:00|2580.78|2580.78|2581.19|2581.19|2581.69|2581.69|2580.76|2580.76|0
1596713700000|2020-08-06 11:35:00|2581.14|2581.14|2581.29|2581.29|2581.68|2581.68|2580.85|2580.85|0
1596714000000|2020-08-06 11:40:00|2580.6|2580.6|2579.56|2579.56|2580.6|2580.6|2578.83|2578.83|0
1596714300000|2020-08-06 11:45:00|2579.36|2579.36|2578.52|2578.52|2580.25|2580.25|2578.39|2578.39|0
1596714600000|2020-08-06 11:50:00|2578.44|2578.44|2578.85|2578.85|2579.48|2579.48|2576.74|2576.74|0
1596714900000|2020-08-06 11:55:00|2578.68|2578.68|2577.93|2577.93|2578.99|2578.99|2577.88|2577.88|0
1596715200000|2020-08-06 12:00:00|2577.39|2577.39|2576.79|2576.79|2577.39|2577.39|2576.4|2576.4|0
1596715500000|2020-08-06 12:05:00|2576.74|2576.74|2576.73|2576.73|2577.05|2577.05|2576.31|2576.31|0
1596715800000|2020-08-06 12:10:00|2576.59|2576.59|2575.48|2575.48|2577.45|2577.45|2575.48|2575.48|0
1596716100000|2020-08-06 12:15:00|2575.36|2575.36|2574.86|2574.86|2575.47|2575.47|2573.54|2573.54|0
1596716400000|2020-08-06 12:20:00|2574.81|2574.81|2572.61|2572.61|2575.13|2575.13|2572.51|2572.51|0
1596716700000|2020-08-06 12:25:00|2572.69|2572.69|2572.27|2572.27|2572.69|2572.69|2571.09|2571.09|0
1596717000000|2020-08-06 12:30:00|2572.52|2572.52|2576.57|2576.57|2576.57|2576.57|2572.52|2572.52|0
1596717300000|2020-08-06 12:35:00|2576.71|2576.71|2579.76|2579.76|2579.76|2579.76|2576.71|2576.71|0
1596717600000|2020-08-06 12:40:00|2579.92|2579.92|2580.97|2580.97|2581.92|2581.92|2579.92|2579.92|0
1596717900000|2020-08-06 12:45:00|2580.83|2580.83|2581.56|2581.56|2581.65|2581.65|2580.57|2580.57|0
1596718200000|2020-08-06 12:50:00|2581.84|2581.84|2585.42|2585.42|2585.42|2585.42|2581.64|2581.64|0
1596718500000|2020-08-06 12:55:00|2585.69|2585.69|2585.56|2585.56|2586.44|2586.44|2585.01|2585.01|0
1596718800000|2020-08-06 13:00:00|2585.64|2585.64|2585.78|2585.78|2586.29|2586.29|2585.31|2585.31|0
1596719100000|2020-08-06 13:05:00|2585.98|2585.98|2585.15|2585.15|2586.67|2586.67|2585.03|2585.03|0
1596719400000|2020-08-06 13:10:00|2585.33|2585.33|2584.73|2584.73|2585.33|2585.33|2584.37|2584.37|0
1596719700000|2020-08-06 13:15:00|2584.67|2584.67|2583.49|2583.49|2584.67|2584.67|2582.96|2582.96|0
1596720000000|2020-08-06 13:20:00|2583.55|2583.55|2584.02|2584.02|2584.15|2584.15|2582.83|2582.83|0
1596720300000|2020-08-06 13:25:00|2583.97|2583.97|2585.01|2585.01|2585.6|2585.6|2583.3|2583.3|0
1596720600000|2020-08-06 13:30:00|2585.07|2585.07|2586.56|2586.56|2587.53|2587.53|2584.93|2584.93|0
1596720900000|2020-08-06 13:35:00|2586.53|2586.53|2583.27|2583.27|2586.53|2586.53|2583.18|2583.18|0
1596721200000|2020-08-06 13:40:00|2583.13|2583.13|2585.14|2585.14|2585.27|2585.27|2583.13|2583.13|0
1596721500000|2020-08-06 13:45:00|2585.11|2585.11|2588.06|2588.06|2588.06|2588.06|2584.86|2584.86|0
1596721800000|2020-08-06 13:50:00|2587.93|2587.93|2587.51|2587.51|2588.64|2588.64|2587.04|2587.04|0
1596722100000|2020-08-06 13:55:00|2587.43|2587.43|2589|2589|2589|2589|2587.34|2587.34|0
1596722400000|2020-08-06 14:00:00|2588.92|2588.92|2587.98|2587.98|2588.92|2588.92|2587.22|2587.22|0
1596722700000|2020-08-06 14:05:00|2587.89|2587.89|2586.62|2586.62|2587.89|2587.89|2585.69|2585.69|0
1596723000000|2020-08-06 14:10:00|2586.94|2586.94|2587.58|2587.58|2587.75|2587.75|2586.82|2586.82|0
1596723300000|2020-08-06 14:15:00|2587.66|2587.66|2589.69|2589.69|2590.65|2590.65|2587.43|2587.43|0
1596723600000|2020-08-06 14:20:00|2589.83|2589.83|2589.23|2589.23|2590.71|2590.71|2589.21|2589.21|0
1596723900000|2020-08-06 14:25:00|2589.22|2589.22|2590.91|2590.91|2591.69|2591.69|2589.03|2589.03|0
1596724200000|2020-08-06 14:30:00|2590.81|2590.81|2594.42|2594.42|2594.55|2594.55|2590.58|2590.58|0
1596724500000|2020-08-06 14:35:00|2594.33|2594.33|2591.72|2591.72|2595.22|2595.22|2591.5|2591.5|0
1596724800000|2020-08-06 14:40:00|2591.75|2591.75|2591.46|2591.46|2592.13|2592.13|2589.98|2589.98|0
1596725100000|2020-08-06 14:45:00|2591.77|2591.77|2591.59|2591.59|2592.31|2592.31|2591.19|2591.19|0
1596725400000|2020-08-06 14:50:00|2591.49|2591.49|2592.46|2592.46|2592.46|2592.46|2590.15|2590.15|0
1596725700000|2020-08-06 14:55:00|2592.59|2592.59|2591.61|2591.61|2593.8|2593.8|2591.61|2591.61|0
1596726000000|2020-08-06 15:00:00|2591.67|2591.67|2593.79|2593.79|2594.03|2594.03|2591.59|2591.59|0
1596726300000|2020-08-06 15:05:00|2593.92|2593.92|2594.34|2594.34|2594.56|2594.56|2592.43|2592.43|0
1596726600000|2020-08-06 15:10:00|2594.27|2594.27|2593|2593|2594.59|2594.59|2591.98|2591.98|0
1596726900000|2020-08-06 15:15:00|2592.86|2592.86|2592.14|2592.14|2593.2|2593.2|2591.52|2591.52|0
1596727200000|2020-08-06 15:20:00|2592.03|2592.03|2591.64|2591.64|2592.58|2592.58|2591.64|2591.64|0
1596727500000|2020-08-06 15:25:00|2591.74|2591.74|2593.75|2593.75|2594.15|2594.15|2591.66|2591.66|0
1596784500000|2020-08-07 07:15:00|2574.42|2574.42|2579.2|2579.2|2580.21|2580.21|2573.73|2573.73|0
1596784800000|2020-08-07 07:20:00|2579.25|2579.25|2584.51|2584.51|2585.23|2585.23|2578.18|2578.18|0
1596785100000|2020-08-07 07:25:00|2584.18|2584.18|2585.58|2585.58|2585.71|2585.71|2583.59|2583.59|0
1596785400000|2020-08-07 07:30:00|2585.47|2585.47|2584.79|2584.79|2586.66|2586.66|2583.42|2583.42|0
1596785700000|2020-08-07 07:35:00|2585.03|2585.03|2580.22|2580.22|2585.29|2585.29|2580.22|2580.22|0
1596786000000|2020-08-07 07:40:00|2580.16|2580.16|2580.45|2580.45|2582.6|2582.6|2579.83|2579.83|0
1596786300000|2020-08-07 07:45:00|2580.4|2580.4|2581.44|2581.44|2583.7|2583.7|2580.4|2580.4|0
1596786600000|2020-08-07 07:50:00|2581.6|2581.6|2580.48|2580.48|2581.84|2581.84|2579.8|2579.8|0
1596786900000|2020-08-07 07:55:00|2580.73|2580.73|2590.03|2590.03|2590.03|2590.03|2579.78|2579.78|0
1596787200000|2020-08-07 08:00:00|2590.3|2590.3|2588.3|2588.3|2590.54|2590.54|2588.3|2588.3|0
1596787500000|2020-08-07 08:05:00|2588.09|2588.09|2586.2|2586.2|2588.18|2588.18|2586.2|2586.2|0
1596787800000|2020-08-07 08:10:00|2586.01|2586.01|2586.63|2586.63|2586.63|2586.63|2585.06|2585.06|0
1596788100000|2020-08-07 08:15:00|2585.92|2585.92|2589.04|2589.04|2590.78|2590.78|2582.52|2582.52|0
1596788400000|2020-08-07 08:20:00|2588.89|2588.89|2589.2|2589.2|2589.42|2589.42|2588.11|2588.11|0
1596788700000|2020-08-07 08:25:00|2588.79|2588.79|2586.62|2586.62|2588.87|2588.87|2586.62|2586.62|0
1596789000000|2020-08-07 08:30:00|2586.72|2586.72|2583.42|2583.42|2586.91|2586.91|2583.34|2583.34|0
1596789300000|2020-08-07 08:35:00|2583.1|2583.1|2580.24|2580.24|2583.85|2583.85|2578.5|2578.5|0
1596789600000|2020-08-07 08:40:00|2580.07|2580.07|2579.58|2579.58|2580.39|2580.39|2578.87|2578.87|0
1596789900000|2020-08-07 08:45:00|2579.74|2579.74|2579.12|2579.12|2579.79|2579.79|2578.56|2578.56|0
1596790200000|2020-08-07 08:50:00|2579.21|2579.21|2577.34|2577.34|2579.76|2579.76|2577.2|2577.2|0
1596790500000|2020-08-07 08:55:00|2577.4|2577.4|2577.52|2577.52|2577.98|2577.98|2577|2577|0
1596790800000|2020-08-07 09:00:00|2577.66|2577.66|2575.69|2575.69|2577.77|2577.77|2575.31|2575.31|0
1596791100000|2020-08-07 09:05:00|2575.55|2575.55|2576.52|2576.52|2576.52|2576.52|2572.72|2572.72|0
1596791400000|2020-08-07 09:10:00|2576.25|2576.25|2573.11|2573.11|2576.45|2576.45|2573.11|2573.11|0
1596791700000|2020-08-07 09:15:00|2572.94|2572.94|2574.24|2574.24|2574.24|2574.24|2572.07|2572.07|0
1596792000000|2020-08-07 09:20:00|2574.27|2574.27|2576.99|2576.99|2577.16|2577.16|2574.03|2574.03|0
1596792300000|2020-08-07 09:25:00|2576.82|2576.82|2576.06|2576.06|2576.82|2576.82|2575.26|2575.26|0
1596792600000|2020-08-07 09:30:00|2575.98|2575.98|2577.91|2577.91|2578.17|2578.17|2575.65|2575.65|0
1596792900000|2020-08-07 09:35:00|2578.1|2578.1|2578.84|2578.84|2579.89|2579.89|2578.1|2578.1|0
1596793200000|2020-08-07 09:40:00|2578.58|2578.58|2581.44|2581.44|2581.48|2581.48|2578.57|2578.57|0
1596793500000|2020-08-07 09:45:00|2581.31|2581.31|2580.22|2580.22|2581.31|2581.31|2580.22|2580.22|0
1596793800000|2020-08-07 09:50:00|2580.31|2580.31|2580.6|2580.6|2581.37|2581.37|2579.92|2579.92|0
1596794100000|2020-08-07 09:55:00|2580.51|2580.51|2578.53|2578.53|2580.51|2580.51|2578.31|2578.31|0
1596794400000|2020-08-07 10:00:00|2578.67|2578.67|2578.87|2578.87|2579.23|2579.23|2578.3|2578.3|0
1596794700000|2020-08-07 10:05:00|2578.85|2578.85|2577.91|2577.91|2579.59|2579.59|2577.91|2577.91|0
1596795000000|2020-08-07 10:10:00|2577.49|2577.49|2578.03|2578.03|2578.59|2578.59|2577.49|2577.49|0
1596795300000|2020-08-07 10:15:00|2578.07|2578.07|2577.81|2577.81|2578.07|2578.07|2577.51|2577.51|0
1596795600000|2020-08-07 10:20:00|2577.65|2577.65|2579.57|2579.57|2580.02|2580.02|2576.56|2576.56|0
1596795900000|2020-08-07 10:25:00|2579.3|2579.3|2581.58|2581.58|2581.58|2581.58|2578.38|2578.38|0
1596796200000|2020-08-07 10:30:00|2581.83|2581.83|2582.8|2582.8|2582.8|2582.8|2581.83|2581.83|0
1596796500000|2020-08-07 10:35:00|2582.91|2582.91|2583.43|2583.43|2583.97|2583.97|2582.7|2582.7|0
1596796800000|2020-08-07 10:40:00|2583.45|2583.45|2587.82|2587.82|2587.98|2587.98|2583.38|2583.38|0
1596797100000|2020-08-07 10:45:00|2587.77|2587.77|2586.82|2586.82|2587.91|2587.91|2586.24|2586.24|0
1596797400000|2020-08-07 10:50:00|2586.93|2586.93|2583.85|2583.85|2586.93|2586.93|2583.83|2583.83|0
1596797700000|2020-08-07 10:55:00|2583.82|2583.82|2586.48|2586.48|2586.48|2586.48|2583.55|2583.55|0
1596798000000|2020-08-07 11:00:00|2587.18|2587.18|2584.41|2584.41|2588.3|2588.3|2583.12|2583.12|0
1596798300000|2020-08-07 11:05:00|2584.17|2584.17|2585.29|2585.29|2585.79|2585.79|2584.17|2584.17|0
1596798600000|2020-08-07 11:10:00|2585.39|2585.39|2587.96|2587.96|2588.08|2588.08|2585.33|2585.33|0
1596798900000|2020-08-07 11:15:00|2588.01|2588.01|2586.42|2586.42|2588.08|2588.08|2586.25|2586.25|0
1596799200000|2020-08-07 11:20:00|2586.41|2586.41|2585.51|2585.51|2586.88|2586.88|2585.39|2585.39|0
1596799500000|2020-08-07 11:25:00|2585.56|2585.56|2587.49|2587.49|2587.49|2587.49|2585.56|2585.56|0
1596799800000|2020-08-07 11:30:00|2587.63|2587.63|2590.81|2590.81|2590.87|2590.87|2587.55|2587.55|0
1596800100000|2020-08-07 11:35:00|2590.54|2590.54|2589.06|2589.06|2590.8|2590.8|2588.78|2588.78|0
1596800400000|2020-08-07 11:40:00|2589.18|2589.18|2586.97|2586.97|2589.26|2589.26|2586.97|2586.97|0
1596800700000|2020-08-07 11:45:00|2586.88|2586.88|2586.34|2586.34|2586.88|2586.88|2586.15|2586.15|0
1596801000000|2020-08-07 11:50:00|2586.42|2586.42|2587.36|2587.36|2587.42|2587.42|2585.91|2585.91|0
1596801300000|2020-08-07 11:55:00|2587.37|2587.37|2587.71|2587.71|2588.21|2588.21|2587.37|2587.37|0
1596801600000|2020-08-07 12:00:00|2587.9|2587.9|2589.03|2589.03|2590.21|2590.21|2587.9|2587.9|0
1596801900000|2020-08-07 12:05:00|2588.98|2588.98|2588.11|2588.11|2589.01|2589.01|2587.98|2587.98|0
1596802200000|2020-08-07 12:10:00|2587.91|2587.91|2586.12|2586.12|2587.91|2587.91|2586.12|2586.12|0
1596802500000|2020-08-07 12:15:00|2586|2586|2583.17|2583.17|2586|2586|2583.17|2583.17|0
1596802800000|2020-08-07 12:20:00|2583.25|2583.25|2585.58|2585.58|2585.68|2585.68|2583.04|2583.04|0
1596803100000|2020-08-07 12:25:00|2585.68|2585.68|2584.55|2584.55|2586.12|2586.12|2584.55|2584.55|0
1596803400000|2020-08-07 12:30:00|2585.16|2585.16|2590.65|2590.65|2590.83|2590.83|2585.16|2585.16|0
1596803700000|2020-08-07 12:35:00|2590.81|2590.81|2590.54|2590.54|2591.75|2591.75|2590.11|2590.11|0
1596804000000|2020-08-07 12:40:00|2590.92|2590.92|2591.13|2591.13|2592.05|2592.05|2590.92|2590.92|0
1596804300000|2020-08-07 12:45:00|2591.04|2591.04|2589.51|2589.51|2591.19|2591.19|2589.16|2589.16|0
1596804600000|2020-08-07 12:50:00|2589.45|2589.45|2587.96|2587.96|2589.51|2589.51|2587.65|2587.65|0
1596804900000|2020-08-07 12:55:00|2587.91|2587.91|2587.73|2587.73|2588.16|2588.16|2587.49|2587.49|0
1596805200000|2020-08-07 13:00:00|2587.93|2587.93|2588.8|2588.8|2589.95|2589.95|2587.78|2587.78|0
1596805500000|2020-08-07 13:05:00|2588.86|2588.86|2589.35|2589.35|2589.53|2589.53|2588.32|2588.32|0
1596805800000|2020-08-07 13:10:00|2589.49|2589.49|2588.82|2588.82|2589.62|2589.62|2588.41|2588.41|0
1596806100000|2020-08-07 13:15:00|2589.1|2589.1|2589.6|2589.6|2589.72|2589.72|2588.68|2588.68|0
1596806400000|2020-08-07 13:20:00|2589.55|2589.55|2587.99|2587.99|2589.7|2589.7|2587.99|2587.99|0
1596806700000|2020-08-07 13:25:00|2587.71|2587.71|2586.81|2586.81|2587.71|2587.71|2586.16|2586.16|0
1596807000000|2020-08-07 13:30:00|2586.67|2586.67|2587.56|2587.56|2587.65|2587.65|2586.36|2586.36|0
1596807300000|2020-08-07 13:35:00|2587.65|2587.65|2585.47|2585.47|2587.92|2587.92|2585.14|2585.14|0
1596807600000|2020-08-07 13:40:00|2585.44|2585.44|2585.31|2585.31|2585.59|2585.59|2583.67|2583.67|0
1596807900000|2020-08-07 13:45:00|2585.37|2585.37|2586.3|2586.3|2586.81|2586.81|2585.09|2585.09|0
1596808200000|2020-08-07 13:50:00|2586.13|2586.13|2585.66|2585.66|2586.63|2586.63|2585.4|2585.4|0
1596808500000|2020-08-07 13:55:00|2585.55|2585.55|2585.59|2585.59|2586.01|2586.01|2584.91|2584.91|0
1596808800000|2020-08-07 14:00:00|2585.55|2585.55|2584.56|2584.56|2585.87|2585.87|2584.56|2584.56|0
1596809100000|2020-08-07 14:05:00|2584.65|2584.65|2586.19|2586.19|2586.19|2586.19|2583.46|2583.46|0
1596809400000|2020-08-07 14:10:00|2586.11|2586.11|2589.12|2589.12|2589.2|2589.2|2585.62|2585.62|0
1596809700000|2020-08-07 14:15:00|2589.17|2589.17|2586.42|2586.42|2589.64|2589.64|2586.12|2586.12|0
1596810000000|2020-08-07 14:20:00|2586.43|2586.43|2585.47|2585.47|2586.58|2586.58|2585.47|2585.47|0
1596810300000|2020-08-07 14:25:00|2585.69|2585.69|2589.45|2589.45|2589.45|2589.45|2585.69|2585.69|0
1596810600000|2020-08-07 14:30:00|2589.62|2589.62|2589.76|2589.76|2590.26|2590.26|2588.66|2588.66|0
1596810900000|2020-08-07 14:35:00|2589.71|2589.71|2589.35|2589.35|2589.93|2589.93|2588.73|2588.73|0
1596811200000|2020-08-07 14:40:00|2589.3|2589.3|2589.23|2589.23|2589.68|2589.68|2588.92|2588.92|0
1596811500000|2020-08-07 14:45:00|2589.28|2589.28|2589.49|2589.49|2589.62|2589.62|2588.79|2588.79|0
1596811800000|2020-08-07 14:50:00|2589.21|2589.21|2589.79|2589.79|2590.36|2590.36|2589.21|2589.21|0
1596812100000|2020-08-07 14:55:00|2589.73|2589.73|2588.37|2588.37|2589.73|2589.73|2587.35|2587.35|0
1596812400000|2020-08-07 15:00:00|2588.42|2588.42|2590.79|2590.79|2590.99|2590.99|2588.3|2588.3|0
1596812700000|2020-08-07 15:05:00|2590.65|2590.65|2593.13|2593.13|2593.28|2593.28|2590.48|2590.48|0
1596813000000|2020-08-07 15:10:00|2593.12|2593.12|2591.99|2591.99|2593.27|2593.27|2590.22|2590.22|0
1596813300000|2020-08-07 15:15:00|2592.07|2592.07|2591.82|2591.82|2592.39|2592.39|2590.96|2590.96|0
1596813600000|2020-08-07 15:20:00|2591.69|2591.69|2595.86|2595.86|2595.91|2595.91|2591.6|2591.6|0
1596813900000|2020-08-07 15:25:00|2595.72|2595.72|2593.91|2593.91|2595.72|2595.72|2592.19|2592.19|0
1597043700000|2020-08-10 07:15:00|2608.74|2608.74|2617.26|2617.26|2617.26|2617.26|2607.25|2607.25|0
1597044000000|2020-08-10 07:20:00|2617.5|2617.5|2624.26|2624.26|2625.55|2625.55|2617.14|2617.14|0
1597044300000|2020-08-10 07:25:00|2624.21|2624.21|2618.41|2618.41|2624.26|2624.26|2617.18|2617.18|0
1597044600000|2020-08-10 07:30:00|2619.38|2619.38|2616.87|2616.87|2619.72|2619.72|2616.87|2616.87|0
1597044900000|2020-08-10 07:35:00|2616.79|2616.79|2613.68|2613.68|2617.57|2617.57|2613.68|2613.68|0
1597045200000|2020-08-10 07:40:00|2613.33|2613.33|2609.36|2609.36|2613.33|2613.33|2606.09|2606.09|0
1597045500000|2020-08-10 07:45:00|2609.42|2609.42|2609.01|2609.01|2609.71|2609.71|2608.23|2608.23|0
1597045800000|2020-08-10 07:50:00|2609.13|2609.13|2603.62|2603.62|2610.67|2610.67|2602.87|2602.87|0
1597046100000|2020-08-10 07:55:00|2603.13|2603.13|2605.68|2605.68|2605.84|2605.84|2603.04|2603.04|0
1597046400000|2020-08-10 08:00:00|2605.87|2605.87|2605.38|2605.38|2607.01|2607.01|2605.38|2605.38|0
1597046700000|2020-08-10 08:05:00|2605|2605|2601.69|2601.69|2605.91|2605.91|2601.57|2601.57|0
1597047000000|2020-08-10 08:10:00|2601.41|2601.41|2600.13|2600.13|2601.41|2601.41|2599.01|2599.01|0
1597047300000|2020-08-10 08:15:00|2600.27|2600.27|2603.36|2603.36|2603.64|2603.64|2599.93|2599.93|0
1597047600000|2020-08-10 08:20:00|2603.22|2603.22|2598.63|2598.63|2603.22|2603.22|2598.63|2598.63|0
1597047900000|2020-08-10 08:25:00|2598.73|2598.73|2597.49|2597.49|2598.82|2598.82|2596.94|2596.94|0
1597048200000|2020-08-10 08:30:00|2597.77|2597.77|2598.19|2598.19|2599.18|2599.18|2597.37|2597.37|0
1597048500000|2020-08-10 08:35:00|2598.09|2598.09|2597.05|2597.05|2598.54|2598.54|2597.05|2597.05|0
1597048800000|2020-08-10 08:40:00|2597.14|2597.14|2592.6|2592.6|2597.19|2597.19|2591.31|2591.31|0
1597049100000|2020-08-10 08:45:00|2592.32|2592.32|2592.79|2592.79|2593.69|2593.69|2591.91|2591.91|0
1597049400000|2020-08-10 08:50:00|2592.78|2592.78|2596.05|2596.05|2596.05|2596.05|2592.46|2592.46|0
1597049700000|2020-08-10 08:55:00|2596.14|2596.14|2596.26|2596.26|2596.4|2596.4|2595.05|2595.05|0
1597050000000|2020-08-10 09:00:00|2596.35|2596.35|2595.21|2595.21|2596.46|2596.46|2594.6|2594.6|0
1597050300000|2020-08-10 09:05:00|2595.11|2595.11|2596.71|2596.71|2596.88|2596.88|2594.83|2594.83|0
1597050600000|2020-08-10 09:10:00|2596.8|2596.8|2598.31|2598.31|2598.8|2598.8|2596.75|2596.75|0
1597050900000|2020-08-10 09:15:00|2598.48|2598.48|2595.15|2595.15|2598.97|2598.97|2595.15|2595.15|0
1597051200000|2020-08-10 09:20:00|2595.18|2595.18|2595.21|2595.21|2595.21|2595.21|2594.83|2594.83|0
1597051500000|2020-08-10 09:25:00|2595.35|2595.35|2596.49|2596.49|2597.01|2597.01|2595.35|2595.35|0
1597051800000|2020-08-10 09:30:00|2596.4|2596.4|2593.32|2593.32|2596.4|2596.4|2593.32|2593.32|0
1597052100000|2020-08-10 09:35:00|2593.29|2593.29|2587.8|2587.8|2593.29|2593.29|2587.68|2587.68|0
1597052400000|2020-08-10 09:40:00|2587.71|2587.71|2589.79|2589.79|2590.39|2590.39|2587.71|2587.71|0
1597052700000|2020-08-10 09:45:00|2589.61|2589.61|2591.71|2591.71|2591.71|2591.71|2589.39|2589.39|0
1597053000000|2020-08-10 09:50:00|2591.55|2591.55|2591.37|2591.37|2591.79|2591.79|2590.77|2590.77|0
1597053300000|2020-08-10 09:55:00|2591.29|2591.29|2590.69|2590.69|2591.29|2591.29|2590.57|2590.57|0
1597053600000|2020-08-10 10:00:00|2590.83|2590.83|2589.66|2589.66|2590.97|2590.97|2589.66|2589.66|0
1597053900000|2020-08-10 10:05:00|2589.53|2589.53|2590.38|2590.38|2590.52|2590.52|2589.39|2589.39|0
1597054200000|2020-08-10 10:10:00|2590.46|2590.46|2591.64|2591.64|2591.9|2591.9|2590.46|2590.46|0
1597054500000|2020-08-10 10:15:00|2591.68|2591.68|2592.21|2592.21|2592.21|2592.21|2591.49|2591.49|0
1597054800000|2020-08-10 10:20:00|2592.41|2592.41|2591.89|2591.89|2592.89|2592.89|2591.66|2591.66|0
1597055100000|2020-08-10 10:25:00|2591.79|2591.79|2592.78|2592.78|2593.13|2593.13|2591.04|2591.04|0
1597055400000|2020-08-10 10:30:00|2592.67|2592.67|2595.41|2595.41|2595.41|2595.41|2592.54|2592.54|0
1597055700000|2020-08-10 10:35:00|2595.34|2595.34|2594.19|2594.19|2595.53|2595.53|2594.02|2594.02|0
1597056000000|2020-08-10 10:40:00|2594.14|2594.14|2592.8|2592.8|2594.18|2594.18|2592.8|2592.8|0
1597056300000|2020-08-10 10:45:00|2592.47|2592.47|2592.27|2592.27|2592.47|2592.47|2591.41|2591.41|0
1597056600000|2020-08-10 10:50:00|2592.07|2592.07|2592.07|2592.07|2593.14|2593.14|2592.07|2592.07|0
1597056900000|2020-08-10 10:55:00|2592.04|2592.04|2594.04|2594.04|2594.23|2594.23|2591.75|2591.75|0
1597057200000|2020-08-10 11:00:00|2594.07|2594.07|2594.16|2594.16|2596.15|2596.15|2593.95|2593.95|0
1597057500000|2020-08-10 11:05:00|2594.51|2594.51|2591.52|2591.52|2594.51|2594.51|2591.52|2591.52|0
1597057800000|2020-08-10 11:10:00|2591.17|2591.17|2592.1|2592.1|2592.1|2592.1|2590.2|2590.2|0
1597058100000|2020-08-10 11:15:00|2592.51|2592.51|2590.33|2590.33|2592.51|2592.51|2590.33|2590.33|0
1597058400000|2020-08-10 11:20:00|2590.45|2590.45|2590.72|2590.72|2591.18|2591.18|2590.21|2590.21|0
1597058700000|2020-08-10 11:25:00|2590.31|2590.31|2589.76|2589.76|2590.34|2590.34|2589.65|2589.65|0
1597059000000|2020-08-10 11:30:00|2589.65|2589.65|2589.32|2589.32|2589.9|2589.9|2589.27|2589.27|0
1597059300000|2020-08-10 11:35:00|2589.34|2589.34|2588.7|2588.7|2589.52|2589.52|2588.29|2588.29|0
1597059600000|2020-08-10 11:40:00|2588.57|2588.57|2587.88|2587.88|2588.66|2588.66|2587.88|2587.88|0
1597059900000|2020-08-10 11:45:00|2587.73|2587.73|2582.25|2582.25|2587.73|2587.73|2582.25|2582.25|0
1597060200000|2020-08-10 11:50:00|2582.75|2582.75|2581.78|2581.78|2583.02|2583.02|2581.35|2581.35|0
1597060500000|2020-08-10 11:55:00|2581.82|2581.82|2583.31|2583.31|2584.27|2584.27|2581.82|2581.82|0
1597060800000|2020-08-10 12:00:00|2583.59|2583.59|2586.36|2586.36|2587.16|2587.16|2583.59|2583.59|0
1597061100000|2020-08-10 12:05:00|2586.41|2586.41|2585.37|2585.37|2586.46|2586.46|2585.37|2585.37|0
1597061400000|2020-08-10 12:10:00|2585.65|2585.65|2584.95|2584.95|2585.65|2585.65|2584.91|2584.91|0
1597061700000|2020-08-10 12:15:00|2584.78|2584.78|2583.62|2583.62|2584.78|2584.78|2582.75|2582.75|0
1597062000000|2020-08-10 12:20:00|2583.73|2583.73|2584.13|2584.13|2584.21|2584.21|2583.55|2583.55|0
1597062300000|2020-08-10 12:25:00|2583.99|2583.99|2585.31|2585.31|2585.53|2585.53|2583.81|2583.81|0
1597062600000|2020-08-10 12:30:00|2585.15|2585.15|2583.83|2583.83|2585.15|2585.15|2583.83|2583.83|0
1597062900000|2020-08-10 12:35:00|2583.69|2583.69|2581.94|2581.94|2583.69|2583.69|2580.56|2580.56|0
1597063200000|2020-08-10 12:40:00|2582.02|2582.02|2582.68|2582.68|2582.88|2582.88|2581.94|2581.94|0
1597063500000|2020-08-10 12:45:00|2582.74|2582.74|2582.62|2582.62|2583.33|2583.33|2582.62|2582.62|0
1597063800000|2020-08-10 12:50:00|2582.9|2582.9|2583.91|2583.91|2583.94|2583.94|2582.9|2582.9|0
1597064100000|2020-08-10 12:55:00|2583.88|2583.88|2583.65|2583.65|2584.2|2584.2|2583.08|2583.08|0
1597064400000|2020-08-10 13:00:00|2583.59|2583.59|2582.33|2582.33|2583.95|2583.95|2582.33|2582.33|0
1597064700000|2020-08-10 13:05:00|2582.29|2582.29|2581.52|2581.52|2582.33|2582.33|2580.76|2580.76|0
1597065000000|2020-08-10 13:10:00|2581.67|2581.67|2581.07|2581.07|2582.55|2582.55|2580.95|2580.95|0
1597065300000|2020-08-10 13:15:00|2581.03|2581.03|2580.59|2580.59|2581.61|2581.61|2580.43|2580.43|0
1597065600000|2020-08-10 13:20:00|2580.4|2580.4|2581.82|2581.82|2581.82|2581.82|2580.14|2580.14|0
1597065900000|2020-08-10 13:25:00|2581.98|2581.98|2582.28|2582.28|2582.54|2582.54|2581.83|2581.83|0
1597066200000|2020-08-10 13:30:00|2582.21|2582.21|2585.51|2585.51|2585.51|2585.51|2581.87|2581.87|0
1597066500000|2020-08-10 13:35:00|2585.23|2585.23|2585.79|2585.79|2586.95|2586.95|2585.23|2585.23|0
1597066800000|2020-08-10 13:40:00|2585.68|2585.68|2588.23|2588.23|2588.31|2588.31|2585.62|2585.62|0
1597067100000|2020-08-10 13:45:00|2588.4|2588.4|2585.13|2585.13|2588.63|2588.63|2584.79|2584.79|0
1597067400000|2020-08-10 13:50:00|2585.29|2585.29|2584.38|2584.38|2586.11|2586.11|2584.38|2584.38|0
1597067700000|2020-08-10 13:55:00|2584.2|2584.2|2583.63|2583.63|2584.46|2584.46|2583.38|2583.38|0
1597068000000|2020-08-10 14:00:00|2583.5|2583.5|2582.97|2582.97|2583.64|2583.64|2581.48|2581.48|0
1597068300000|2020-08-10 14:05:00|2582.8|2582.8|2582.25|2582.25|2583.03|2583.03|2581.82|2581.82|0
1597068600000|2020-08-10 14:10:00|2582.38|2582.38|2583.64|2583.64|2583.92|2583.92|2582.25|2582.25|0
1597068900000|2020-08-10 14:15:00|2583.96|2583.96|2586.59|2586.59|2586.59|2586.59|2583.82|2583.82|0
1597069200000|2020-08-10 14:20:00|2586.63|2586.63|2585.31|2585.31|2586.63|2586.63|2584.81|2584.81|0
1597069500000|2020-08-10 14:25:00|2585.37|2585.37|2585.75|2585.75|2586.31|2586.31|2585.36|2585.36|0
1597069800000|2020-08-10 14:30:00|2585.62|2585.62|2587.18|2587.18|2587.18|2587.18|2584.92|2584.92|0
1597070100000|2020-08-10 14:35:00|2587.29|2587.29|2589.18|2589.18|2589.46|2589.46|2587.29|2587.29|0
1597070400000|2020-08-10 14:40:00|2589.1|2589.1|2588.77|2588.77|2589.33|2589.33|2588.4|2588.4|0
1597070700000|2020-08-10 14:45:00|2588.85|2588.85|2588.38|2588.38|2589.25|2589.25|2588.04|2588.04|0
1597071000000|2020-08-10 14:50:00|2588.24|2588.24|2589.03|2589.03|2589.14|2589.14|2588.03|2588.03|0
1597071300000|2020-08-10 14:55:00|2589.08|2589.08|2587.02|2587.02|2589.3|2589.3|2587.02|2587.02|0
1597071600000|2020-08-10 15:00:00|2586.98|2586.98|2586.68|2586.68|2586.98|2586.98|2585.66|2585.66|0
1597071900000|2020-08-10 15:05:00|2586.41|2586.41|2586.2|2586.2|2586.68|2586.68|2585.54|2585.54|0
1597072200000|2020-08-10 15:10:00|2586.14|2586.14|2589.48|2589.48|2589.48|2589.48|2586.14|2586.14|0
1597072500000|2020-08-10 15:15:00|2589.59|2589.59|2589.66|2589.66|2590.02|2590.02|2589.08|2589.08|0
1597072800000|2020-08-10 15:20:00|2589.7|2589.7|2590.86|2590.86|2590.88|2590.88|2589.7|2589.7|0
1597073100000|2020-08-10 15:25:00|2590.99|2590.99|2593.67|2593.67|2594.75|2594.75|2590.99|2590.99|0
1597130100000|2020-08-11 07:15:00|2610.13|2610.13|2607.98|2607.98|2612.31|2612.31|2607.98|2607.98|0
1597130400000|2020-08-11 07:20:00|2608.4|2608.4|2611.3|2611.3|2615.55|2615.55|2608.4|2608.4|0
1597130700000|2020-08-11 07:25:00|2611.07|2611.07|2610.12|2610.12|2613.32|2613.32|2609.69|2609.69|0
1597131000000|2020-08-11 07:30:00|2610.15|2610.15|2614.6|2614.6|2614.6|2614.6|2609.84|2609.84|0
1597131300000|2020-08-11 07:35:00|2614.8|2614.8|2617.09|2617.09|2619.56|2619.56|2614.8|2614.8|0
1597131600000|2020-08-11 07:40:00|2616.67|2616.67|2619.18|2619.18|2619.42|2619.42|2615.75|2615.75|0
1597131900000|2020-08-11 07:45:00|2619.21|2619.21|2616.48|2616.48|2619.21|2619.21|2616.48|2616.48|0
1597132200000|2020-08-11 07:50:00|2616.39|2616.39|2618.14|2618.14|2619.26|2619.26|2615.7|2615.7|0
1597132500000|2020-08-11 07:55:00|2618.33|2618.33|2618.25|2618.25|2618.62|2618.62|2616.84|2616.84|0
1597132800000|2020-08-11 08:00:00|2618.35|2618.35|2611.62|2611.62|2618.35|2618.35|2611.62|2611.62|0
1597133100000|2020-08-11 08:05:00|2611.56|2611.56|2611.49|2611.49|2614.15|2614.15|2611.39|2611.39|0
1597133400000|2020-08-11 08:10:00|2611.59|2611.59|2612.41|2612.41|2613.37|2613.37|2611.59|2611.59|0
1597133700000|2020-08-11 08:15:00|2612.52|2612.52|2610.82|2610.82|2612.56|2612.56|2610.82|2610.82|0
1597134000000|2020-08-11 08:20:00|2611.08|2611.08|2616.61|2616.61|2617.54|2617.54|2610.97|2610.97|0
1597134300000|2020-08-11 08:25:00|2616.52|2616.52|2612.24|2612.24|2616.52|2616.52|2612.24|2612.24|0
1597134600000|2020-08-11 08:30:00|2612.29|2612.29|2612.46|2612.46|2612.99|2612.99|2611.3|2611.3|0
1597134900000|2020-08-11 08:35:00|2612.89|2612.89|2615.55|2615.55|2615.55|2615.55|2612.25|2612.25|0
1597135200000|2020-08-11 08:40:00|2615.65|2615.65|2618.93|2618.93|2619.11|2619.11|2615.01|2615.01|0
1597135500000|2020-08-11 08:45:00|2619.09|2619.09|2619.14|2619.14|2619.46|2619.46|2618.1|2618.1|0
1597135800000|2020-08-11 08:50:00|2619.28|2619.28|2616.88|2616.88|2620.71|2620.71|2616.88|2616.88|0
1597136100000|2020-08-11 08:55:00|2617.01|2617.01|2614.79|2614.79|2617.01|2617.01|2614.05|2614.05|0
1597136400000|2020-08-11 09:00:00|2614.75|2614.75|2613.91|2613.91|2614.75|2614.75|2613.71|2613.71|0
1597136700000|2020-08-11 09:05:00|2613.71|2613.71|2615.27|2615.27|2616.37|2616.37|2613.49|2613.49|0
1597137000000|2020-08-11 09:10:00|2615.15|2615.15|2613.42|2613.42|2615.35|2615.35|2612.98|2612.98|0
1597137300000|2020-08-11 09:15:00|2613.56|2613.56|2612.17|2612.17|2613.84|2613.84|2612.17|2612.17|0
1597137600000|2020-08-11 09:20:00|2612.03|2612.03|2611.14|2611.14|2612.23|2612.23|2610.91|2610.91|0
1597137900000|2020-08-11 09:25:00|2610.98|2610.98|2614.21|2614.21|2614.29|2614.29|2610.52|2610.52|0
1597138200000|2020-08-11 09:30:00|2614.13|2614.13|2615.14|2615.14|2615.18|2615.18|2613.07|2613.07|0
1597138500000|2020-08-11 09:35:00|2615|2615|2617.77|2617.77|2618.58|2618.58|2615|2615|0
1597138800000|2020-08-11 09:40:00|2617.63|2617.63|2616.53|2616.53|2618.01|2618.01|2616.53|2616.53|0
1597139100000|2020-08-11 09:45:00|2616.44|2616.44|2615.57|2615.57|2616.54|2616.54|2615.4|2615.4|0
1597139400000|2020-08-11 09:50:00|2615.8|2615.8|2613.58|2613.58|2615.8|2615.8|2613.58|2613.58|0
1597139700000|2020-08-11 09:55:00|2613.72|2613.72|2615.53|2615.53|2616.28|2616.28|2613.54|2613.54|0
1597140000000|2020-08-11 10:00:00|2615.48|2615.48|2614.88|2614.88|2616.09|2616.09|2614.8|2614.8|0
1597140300000|2020-08-11 10:05:00|2615.09|2615.09|2617.78|2617.78|2617.97|2617.97|2615.09|2615.09|0
1597140600000|2020-08-11 10:10:00|2617.73|2617.73|2615.67|2615.67|2617.91|2617.91|2615.4|2615.4|0
1597140900000|2020-08-11 10:15:00|2615.53|2615.53|2615.22|2615.22|2616.43|2616.43|2614.98|2614.98|0
1597141200000|2020-08-11 10:20:00|2614.94|2614.94|2614.18|2614.18|2614.94|2614.94|2612.33|2612.33|0
1597141500000|2020-08-11 10:25:00|2614.09|2614.09|2615.94|2615.94|2615.94|2615.94|2614.09|2614.09|0
1597141800000|2020-08-11 10:30:00|2615.88|2615.88|2614.03|2614.03|2616.53|2616.53|2613.89|2613.89|0
1597142100000|2020-08-11 10:35:00|2613.88|2613.88|2613.64|2613.64|2614.01|2614.01|2612.66|2612.66|0
1597142400000|2020-08-11 10:40:00|2613.7|2613.7|2614.62|2614.62|2614.83|2614.83|2613.7|2613.7|0
1597142700000|2020-08-11 10:45:00|2614.48|2614.48|2615.34|2615.34|2615.87|2615.87|2614.34|2614.34|0
1597143000000|2020-08-11 10:50:00|2615.44|2615.44|2615.59|2615.59|2616.08|2616.08|2614.86|2614.86|0
1597143300000|2020-08-11 10:55:00|2615.67|2615.67|2617.72|2617.72|2617.72|2617.72|2615.32|2615.32|0
1597143600000|2020-08-11 11:00:00|2618.33|2618.33|2617.04|2617.04|2620.44|2620.44|2617.04|2617.04|0
1597143900000|2020-08-11 11:05:00|2616.74|2616.74|2617.29|2617.29|2617.29|2617.29|2615.83|2615.83|0
1597144200000|2020-08-11 11:10:00|2617.38|2617.38|2618.35|2618.35|2618.61|2618.61|2617.21|2617.21|0
1597144500000|2020-08-11 11:15:00|2618.21|2618.21|2619.4|2619.4|2620.32|2620.32|2617.93|2617.93|0
1597144800000|2020-08-11 11:20:00|2619.36|2619.36|2619.01|2619.01|2619.36|2619.36|2618.78|2618.78|0
1597145100000|2020-08-11 11:25:00|2619.1|2619.1|2618.88|2618.88|2619.33|2619.33|2618.47|2618.47|0
1597145400000|2020-08-11 11:30:00|2618.91|2618.91|2618.04|2618.04|2619.41|2619.41|2618.03|2618.03|0
1597145700000|2020-08-11 11:35:00|2618.08|2618.08|2615.82|2615.82|2618.12|2618.12|2615.77|2615.77|0
1597146000000|2020-08-11 11:40:00|2615.65|2615.65|2614.81|2614.81|2615.65|2615.65|2614.09|2614.09|0
1597146300000|2020-08-11 11:45:00|2614.9|2614.9|2614.3|2614.3|2614.9|2614.9|2614.06|2614.06|0
1597146600000|2020-08-11 11:50:00|2614.42|2614.42|2614.45|2614.45|2615.18|2615.18|2614.42|2614.42|0
1597146900000|2020-08-11 11:55:00|2614.37|2614.37|2611.14|2611.14|2614.5|2614.5|2611.14|2611.14|0
1597147200000|2020-08-11 12:00:00|2611.02|2611.02|2609.77|2609.77|2611.02|2611.02|2609.12|2609.12|0
1597147500000|2020-08-11 12:05:00|2609.63|2609.63|2609.6|2609.6|2609.63|2609.63|2608.91|2608.91|0
1597147800000|2020-08-11 12:10:00|2609.46|2609.46|2608.29|2608.29|2609.69|2609.69|2608.29|2608.29|0
1597148100000|2020-08-11 12:15:00|2608.25|2608.25|2607.72|2607.72|2608.25|2608.25|2606.37|2606.37|0
1597148400000|2020-08-11 12:20:00|2607.86|2607.86|2607.4|2607.4|2608.02|2608.02|2607.21|2607.21|0
1597148700000|2020-08-11 12:25:00|2607.54|2607.54|2607.4|2607.4|2607.92|2607.92|2606.68|2606.68|0
1597149000000|2020-08-11 12:30:00|2607.18|2607.18|2608.72|2608.72|2608.86|2608.86|2607.18|2607.18|0
1597149300000|2020-08-11 12:35:00|2608.81|2608.81|2610.46|2610.46|2611.36|2611.36|2608.45|2608.45|0
1597149600000|2020-08-11 12:40:00|2610.32|2610.32|2610.49|2610.49|2611.42|2611.42|2610.12|2610.12|0
1597149900000|2020-08-11 12:45:00|2610.3|2610.3|2610.08|2610.08|2611.03|2611.03|2609.21|2609.21|0
1597150200000|2020-08-11 12:50:00|2610.04|2610.04|2610.55|2610.55|2611.51|2611.51|2610.04|2610.04|0
1597150500000|2020-08-11 12:55:00|2610.65|2610.65|2609.92|2609.92|2611.14|2611.14|2609.74|2609.74|0
1597150800000|2020-08-11 13:00:00|2610.09|2610.09|2611.61|2611.61|2612.24|2612.24|2610.09|2610.09|0
1597151100000|2020-08-11 13:05:00|2611.55|2611.55|2608.18|2608.18|2611.55|2611.55|2608.16|2608.16|0
1597151400000|2020-08-11 13:10:00|2608.09|2608.09|2606.82|2606.82|2608.09|2608.09|2606.82|2606.82|0
1597151700000|2020-08-11 13:15:00|2606.94|2606.94|2606.87|2606.87|2607.49|2607.49|2606.72|2606.72|0
1597152000000|2020-08-11 13:20:00|2606.18|2606.18|2602.73|2602.73|2606.19|2606.19|2602.73|2602.73|0
1597152300000|2020-08-11 13:25:00|2602.66|2602.66|2602.7|2602.7|2603.3|2603.3|2602.35|2602.35|0
1597152600000|2020-08-11 13:30:00|2602.74|2602.74|2604.1|2604.1|2604.44|2604.44|2602.26|2602.26|0
1597152900000|2020-08-11 13:35:00|2604.07|2604.07|2604.75|2604.75|2605.77|2605.77|2604.07|2604.07|0
1597153200000|2020-08-11 13:40:00|2604.84|2604.84|2605.67|2605.67|2605.75|2605.75|2603.88|2603.88|0
1597153500000|2020-08-11 13:45:00|2605.66|2605.66|2601.45|2601.45|2605.66|2605.66|2601.4|2601.4|0
1597153800000|2020-08-11 13:50:00|2601.56|2601.56|2601.94|2601.94|2602.32|2602.32|2600.77|2600.77|0
1597154100000|2020-08-11 13:55:00|2601.95|2601.95|2600.21|2600.21|2602.16|2602.16|2599.66|2599.66|0
1597154400000|2020-08-11 14:00:00|2600.31|2600.31|2597.65|2597.65|2600.79|2600.79|2597.65|2597.65|0
1597154700000|2020-08-11 14:05:00|2597.48|2597.48|2595.82|2595.82|2597.73|2597.73|2595.35|2595.35|0
1597155000000|2020-08-11 14:10:00|2595.87|2595.87|2593.67|2593.67|2595.89|2595.89|2593.6|2593.6|0
1597155300000|2020-08-11 14:15:00|2593.88|2593.88|2598.37|2598.37|2598.49|2598.49|2593.88|2593.88|0
1597155600000|2020-08-11 14:20:00|2598.42|2598.42|2596.21|2596.21|2598.42|2598.42|2596.06|2596.06|0
1597155900000|2020-08-11 14:25:00|2596.35|2596.35|2597.39|2597.39|2597.93|2597.93|2596.28|2596.28|0
1597156200000|2020-08-11 14:30:00|2597.45|2597.45|2596.76|2596.76|2598.53|2598.53|2596.73|2596.73|0
1597156500000|2020-08-11 14:35:00|2596.63|2596.63|2597.1|2597.1|2597.25|2597.25|2595.85|2595.85|0
1597156800000|2020-08-11 14:40:00|2596.96|2596.96|2595.2|2595.2|2596.99|2596.99|2595.2|2595.2|0
1597157100000|2020-08-11 14:45:00|2595.28|2595.28|2596.08|2596.08|2596.88|2596.88|2595.15|2595.15|0
1597157400000|2020-08-11 14:50:00|2595.81|2595.81|2593.74|2593.74|2595.95|2595.95|2592.96|2592.96|0
1597157700000|2020-08-11 14:55:00|2593.85|2593.85|2595.05|2595.05|2596.39|2596.39|2593.65|2593.65|0
1597158000000|2020-08-11 15:00:00|2594.93|2594.93|2595.61|2595.61|2597|2597|2594.16|2594.16|0
1597158300000|2020-08-11 15:05:00|2595.65|2595.65|2598.48|2598.48|2598.48|2598.48|2593.91|2593.91|0
1597158600000|2020-08-11 15:10:00|2598.9|2598.9|2596.3|2596.3|2599.39|2599.39|2595.75|2595.75|0
1597158900000|2020-08-11 15:15:00|2596.48|2596.48|2599.48|2599.48|2600.49|2600.49|2595.9|2595.9|0
1597159200000|2020-08-11 15:20:00|2599.4|2599.4|2600.89|2600.89|2601.42|2601.42|2599.29|2599.29|0
1597159500000|2020-08-11 15:25:00|2600.95|2600.95|2604.71|2604.71|2604.71|2604.71|2600.95|2600.95|0
1597216500000|2020-08-12 07:15:00|2583.18|2583.18|2581.19|2581.19|2584.88|2584.88|2581.07|2581.07|0
1597216800000|2020-08-12 07:20:00|2580.84|2580.84|2580.56|2580.56|2582.01|2582.01|2579.34|2579.34|0
1597217100000|2020-08-12 07:25:00|2580.66|2580.66|2582.18|2582.18|2582.57|2582.57|2579.42|2579.42|0
1597217400000|2020-08-12 07:30:00|2582.06|2582.06|2573.27|2573.27|2582.06|2582.06|2573.27|2573.27|0
1597217700000|2020-08-12 07:35:00|2572.86|2572.86|2573.14|2573.14|2576.71|2576.71|2572.05|2572.05|0
1597218000000|2020-08-12 07:40:00|2573.55|2573.55|2575.11|2575.11|2575.95|2575.95|2573.55|2573.55|0
1597218300000|2020-08-12 07:45:00|2575.39|2575.39|2573.49|2573.49|2575.63|2575.63|2573.49|2573.49|0
1597218600000|2020-08-12 07:50:00|2573.44|2573.44|2570.47|2570.47|2573.65|2573.65|2567.14|2567.14|0
1597218900000|2020-08-12 07:55:00|2570.79|2570.79|2574.87|2574.87|2574.87|2574.87|2570.79|2570.79|0
1597219200000|2020-08-12 08:00:00|2574.84|2574.84|2569.99|2569.99|2574.84|2574.84|2569.94|2569.94|0
1597219500000|2020-08-12 08:05:00|2570.07|2570.07|2567.06|2567.06|2570.62|2570.62|2566.8|2566.8|0
1597219800000|2020-08-12 08:10:00|2566.97|2566.97|2565.54|2565.54|2567.07|2567.07|2565.46|2565.46|0
1597220100000|2020-08-12 08:15:00|2565.41|2565.41|2564.55|2564.55|2565.41|2565.41|2563.56|2563.56|0
1597220400000|2020-08-12 08:20:00|2564.63|2564.63|2569.05|2569.05|2570.18|2570.18|2564.63|2564.63|0
1597220700000|2020-08-12 08:25:00|2568.77|2568.77|2568.01|2568.01|2568.77|2568.77|2567.68|2567.68|0
1597221000000|2020-08-12 08:30:00|2567.81|2567.81|2567.27|2567.27|2569.35|2569.35|2567|2567|0
1597221300000|2020-08-12 08:35:00|2567.35|2567.35|2568.26|2568.26|2568.96|2568.96|2566.63|2566.63|0
1597221600000|2020-08-12 08:40:00|2568.12|2568.12|2567.78|2567.78|2568.47|2568.47|2567.07|2567.07|0
1597221900000|2020-08-12 08:45:00|2568.25|2568.25|2571.99|2571.99|2571.99|2571.99|2568.15|2568.15|0
1597222200000|2020-08-12 08:50:00|2571.88|2571.88|2567.51|2567.51|2571.88|2571.88|2567.38|2567.38|0
1597222500000|2020-08-12 08:55:00|2567.47|2567.47|2569.24|2569.24|2569.42|2569.42|2566.78|2566.78|0
1597222800000|2020-08-12 09:00:00|2569.31|2569.31|2570.16|2570.16|2570.3|2570.3|2569.31|2569.31|0
1597223100000|2020-08-12 09:05:00|2570.38|2570.38|2575.15|2575.15|2575.15|2575.15|2570.1|2570.1|0
1597223400000|2020-08-12 09:10:00|2574.88|2574.88|2574.56|2574.56|2575.21|2575.21|2572.94|2572.94|0
1597223700000|2020-08-12 09:15:00|2574.64|2574.64|2574.34|2574.34|2574.96|2574.96|2573.66|2573.66|0
1597224000000|2020-08-12 09:20:00|2574.24|2574.24|2576.57|2576.57|2576.68|2576.68|2573.52|2573.52|0
1597224300000|2020-08-12 09:25:00|2577.17|2577.17|2577.75|2577.75|2578.57|2578.57|2576.94|2576.94|0
1597224600000|2020-08-12 09:30:00|2577.9|2577.9|2576.61|2576.61|2577.94|2577.94|2576.4|2576.4|0
1597224900000|2020-08-12 09:35:00|2576.57|2576.57|2575.3|2575.3|2576.68|2576.68|2575.14|2575.14|0
1597225200000|2020-08-12 09:40:00|2575.24|2575.24|2572.23|2572.23|2575.24|2575.24|2572.23|2572.23|0
1597225500000|2020-08-12 09:45:00|2572.31|2572.31|2570.8|2570.8|2572.4|2572.4|2570.47|2570.47|0
1597225800000|2020-08-12 09:50:00|2571.08|2571.08|2570.13|2570.13|2571.35|2571.35|2569.45|2569.45|0
1597226100000|2020-08-12 09:55:00|2569.99|2569.99|2568.61|2568.61|2569.99|2569.99|2567.11|2567.11|0
1597226400000|2020-08-12 10:00:00|2568.69|2568.69|2568.5|2568.5|2569.9|2569.9|2568.42|2568.42|0
1597226700000|2020-08-12 10:05:00|2568.58|2568.58|2570.03|2570.03|2570.37|2570.37|2568.58|2568.58|0
1597227000000|2020-08-12 10:10:00|2570.31|2570.31|2572.47|2572.47|2572.61|2572.61|2570.31|2570.31|0
1597227300000|2020-08-12 10:15:00|2572.58|2572.58|2573.11|2573.11|2573.4|2573.4|2572.32|2572.32|0
1597227600000|2020-08-12 10:20:00|2572.94|2572.94|2569.48|2569.48|2572.95|2572.95|2569.3|2569.3|0
1597227900000|2020-08-12 10:25:00|2569.38|2569.38|2566.3|2566.3|2569.38|2569.38|2566.16|2566.16|0
1597228200000|2020-08-12 10:30:00|2566.16|2566.16|2567.79|2567.79|2567.95|2567.95|2566.07|2566.07|0
1597228500000|2020-08-12 10:35:00|2567.9|2567.9|2565.37|2565.37|2568.11|2568.11|2564.92|2564.92|0
1597228800000|2020-08-12 10:40:00|2565.31|2565.31|2563.45|2563.45|2565.58|2565.58|2563.29|2563.29|0
1597229100000|2020-08-12 10:45:00|2563.51|2563.51|2562.91|2562.91|2564.41|2564.41|2562.91|2562.91|0
1597229400000|2020-08-12 10:50:00|2562.99|2562.99|2560.64|2560.64|2563.62|2563.62|2560.45|2560.45|0
1597229700000|2020-08-12 10:55:00|2560.67|2560.67|2562.64|2562.64|2562.64|2562.64|2560.5|2560.5|0
1597230000000|2020-08-12 11:00:00|2562.57|2562.57|2563.1|2563.1|2564.71|2564.71|2562.31|2562.31|0
1597230300000|2020-08-12 11:05:00|2563.38|2563.38|2560.8|2560.8|2563.65|2563.65|2560.78|2560.78|0
1597230600000|2020-08-12 11:10:00|2560.72|2560.72|2558.37|2558.37|2560.89|2560.89|2558.37|2558.37|0
1597230900000|2020-08-12 11:15:00|2558.42|2558.42|2556.96|2556.96|2558.87|2558.87|2556.96|2556.96|0
1597231200000|2020-08-12 11:20:00|2556.83|2556.83|2555.69|2555.69|2558.15|2558.15|2555.69|2555.69|0
1597231500000|2020-08-12 11:25:00|2555.96|2555.96|2556.12|2556.12|2556.74|2556.74|2555.65|2555.65|0
1597231800000|2020-08-12 11:30:00|2556.09|2556.09|2560.43|2560.43|2560.55|2560.55|2556.03|2556.03|0
1597232100000|2020-08-12 11:35:00|2560.6|2560.6|2559.63|2559.63|2561.54|2561.54|2559.63|2559.63|0
1597232400000|2020-08-12 11:40:00|2559.5|2559.5|2558.77|2558.77|2560.23|2560.23|2558.52|2558.52|0
1597232700000|2020-08-12 11:45:00|2558.87|2558.87|2560.29|2560.29|2560.39|2560.39|2558.75|2558.75|0
1597233000000|2020-08-12 11:50:00|2560.16|2560.16|2559.48|2559.48|2560.38|2560.38|2559.26|2559.26|0
1597233300000|2020-08-12 11:55:00|2559.58|2559.58|2560.95|2560.95|2560.95|2560.95|2559.19|2559.19|0
1597233600000|2020-08-12 12:00:00|2561.05|2561.05|2560.33|2560.33|2561.15|2561.15|2560.21|2560.21|0
1597233900000|2020-08-12 12:05:00|2560.43|2560.43|2563.05|2563.05|2563.66|2563.66|2560.43|2560.43|0
1597234200000|2020-08-12 12:10:00|2563.24|2563.24|2563.89|2563.89|2564.19|2564.19|2563.05|2563.05|0
1597234500000|2020-08-12 12:15:00|2563.95|2563.95|2563.37|2563.37|2563.95|2563.95|2562.92|2562.92|0
1597234800000|2020-08-12 12:20:00|2563.1|2563.1|2568.9|2568.9|2568.9|2568.9|2563.1|2563.1|0
1597235100000|2020-08-12 12:25:00|2569.02|2569.02|2567.64|2567.64|2569.02|2569.02|2567.64|2567.64|0
1597235400000|2020-08-12 12:30:00|2567.59|2567.59|2564.87|2564.87|2567.87|2567.87|2564.87|2564.87|0
1597235700000|2020-08-12 12:35:00|2565|2565|2567.1|2567.1|2567.1|2567.1|2563.84|2563.84|0
1597236000000|2020-08-12 12:40:00|2567.21|2567.21|2568.5|2568.5|2568.71|2568.71|2567.21|2567.21|0
1597236300000|2020-08-12 12:45:00|2568.42|2568.42|2569.64|2569.64|2569.83|2569.83|2567.81|2567.81|0
1597236600000|2020-08-12 12:50:00|2569.83|2569.83|2569.17|2569.17|2570.71|2570.71|2568.81|2568.81|0
1597236900000|2020-08-12 12:55:00|2569.08|2569.08|2569.45|2569.45|2569.84|2569.84|2568.83|2568.83|0
1597237200000|2020-08-12 13:00:00|2569.51|2569.51|2571.66|2571.66|2571.83|2571.83|2569.11|2569.11|0
1597237500000|2020-08-12 13:05:00|2571.58|2571.58|2570.48|2570.48|2571.84|2571.84|2570.12|2570.12|0
1597237800000|2020-08-12 13:10:00|2570.57|2570.57|2569.15|2569.15|2571.02|2571.02|2569.15|2569.15|0
1597238100000|2020-08-12 13:15:00|2569.29|2569.29|2566.46|2566.46|2569.29|2569.29|2566.46|2566.46|0
1597238400000|2020-08-12 13:20:00|2566.34|2566.34|2566.74|2566.74|2567.05|2567.05|2566.26|2566.26|0
1597238700000|2020-08-12 13:25:00|2566.64|2566.64|2566.23|2566.23|2566.84|2566.84|2565.84|2565.84|0
1597239000000|2020-08-12 13:30:00|2566.34|2566.34|2566.72|2566.72|2568.96|2568.96|2566.34|2566.34|0
1597239300000|2020-08-12 13:35:00|2566.99|2566.99|2566.98|2566.98|2567.56|2567.56|2566.33|2566.33|0
1597239600000|2020-08-12 13:40:00|2567.12|2567.12|2564.77|2564.77|2567.12|2567.12|2564.77|2564.77|0
1597239900000|2020-08-12 13:45:00|2564.86|2564.86|2566.23|2566.23|2566.53|2566.53|2564.51|2564.51|0
1597240200000|2020-08-12 13:50:00|2566.32|2566.32|2567.61|2567.61|2567.88|2567.88|2566.32|2566.32|0
1597240500000|2020-08-12 13:55:00|2567.53|2567.53|2566.87|2566.87|2567.66|2567.66|2565.76|2565.76|0
1597240800000|2020-08-12 14:00:00|2566.95|2566.95|2568.7|2568.7|2569.03|2569.03|2566.82|2566.82|0
1597241100000|2020-08-12 14:05:00|2568.84|2568.84|2572.99|2572.99|2573.42|2573.42|2568.84|2568.84|0
1597241400000|2020-08-12 14:10:00|2572.85|2572.85|2571.23|2571.23|2573.54|2573.54|2571.13|2571.13|0
1597241700000|2020-08-12 14:15:00|2571.37|2571.37|2575.29|2575.29|2575.34|2575.34|2571.37|2571.37|0
1597242000000|2020-08-12 14:20:00|2575.19|2575.19|2579.51|2579.51|2579.51|2579.51|2575.04|2575.04|0
1597242300000|2020-08-12 14:25:00|2579.56|2579.56|2580.48|2580.48|2580.48|2580.48|2576.68|2576.68|0
1597242600000|2020-08-12 14:30:00|2580.54|2580.54|2581.63|2581.63|2582.51|2582.51|2580.38|2580.38|0
1597242900000|2020-08-12 14:35:00|2581.69|2581.69|2583.59|2583.59|2583.59|2583.59|2581.38|2581.38|0
1597243200000|2020-08-12 14:40:00|2583.63|2583.63|2584.82|2584.82|2585.15|2585.15|2583.5|2583.5|0
1597243500000|2020-08-12 14:45:00|2584.83|2584.83|2581.31|2581.31|2585.91|2585.91|2581.31|2581.31|0
1597243800000|2020-08-12 14:50:00|2581.45|2581.45|2580.22|2580.22|2582.46|2582.46|2579.61|2579.61|0
1597244100000|2020-08-12 14:55:00|2580.36|2580.36|2581.67|2581.67|2582.08|2582.08|2580.36|2580.36|0
1597244400000|2020-08-12 15:00:00|2581.88|2581.88|2583.93|2583.93|2584.45|2584.45|2581.77|2581.77|0
1597244700000|2020-08-12 15:05:00|2583.88|2583.88|2581.72|2581.72|2583.88|2583.88|2581.72|2581.72|0
1597245000000|2020-08-12 15:10:00|2581.76|2581.76|2578.23|2578.23|2582.67|2582.67|2578.21|2578.21|0
1597245300000|2020-08-12 15:15:00|2578.37|2578.37|2578.97|2578.97|2578.97|2578.97|2575.96|2575.96|0
1597245600000|2020-08-12 15:20:00|2578.94|2578.94|2581.01|2581.01|2581.01|2581.01|2578|2578|0
1597245900000|2020-08-12 15:25:00|2580.95|2580.95|2584.1|2584.1|2584.14|2584.14|2580.72|2580.72|0
1597302900000|2020-08-13 07:15:00|2584.76|2584.76|2591.84|2591.84|2592.44|2592.44|2584.76|2584.76|0
1597303200000|2020-08-13 07:20:00|2592.13|2592.13|2595.77|2595.77|2596.26|2596.26|2592.13|2592.13|0
1597303500000|2020-08-13 07:25:00|2595.22|2595.22|2588.35|2588.35|2595.5|2595.5|2588.25|2588.25|0
1597303800000|2020-08-13 07:30:00|2588.4|2588.4|2597.33|2597.33|2597.33|2597.33|2588.32|2588.32|0
1597304100000|2020-08-13 07:35:00|2597.52|2597.52|2597|2597|2597.61|2597.61|2595.08|2595.08|0
1597304400000|2020-08-13 07:40:00|2596.92|2596.92|2599.46|2599.46|2600.1|2600.1|2596.47|2596.47|0
1597304700000|2020-08-13 07:45:00|2599.49|2599.49|2597.3|2597.3|2602.38|2602.38|2597.07|2597.07|0
1597305000000|2020-08-13 07:50:00|2597.16|2597.16|2599.37|2599.37|2600.09|2600.09|2596.8|2596.8|0
1597305300000|2020-08-13 07:55:00|2599.46|2599.46|2599.51|2599.51|2600.05|2600.05|2598.62|2598.62|0
1597305600000|2020-08-13 08:00:00|2599.59|2599.59|2597.11|2597.11|2599.78|2599.78|2596.93|2596.93|0
1597305900000|2020-08-13 08:05:00|2597.26|2597.26|2594.92|2594.92|2597.26|2597.26|2592.41|2592.41|0
1597306200000|2020-08-13 08:10:00|2595.06|2595.06|2599.33|2599.33|2599.68|2599.68|2594.98|2594.98|0
1597306500000|2020-08-13 08:15:00|2599.5|2599.5|2599.82|2599.82|2599.82|2599.82|2598.6|2598.6|0
1597306800000|2020-08-13 08:20:00|2600.02|2600.02|2601.93|2601.93|2602.48|2602.48|2599.38|2599.38|0
1597307100000|2020-08-13 08:25:00|2601.99|2601.99|2598.19|2598.19|2601.99|2601.99|2598.19|2598.19|0
1597307400000|2020-08-13 08:30:00|2597.96|2597.96|2596.1|2596.1|2597.96|2597.96|2595.72|2595.72|0
1597307700000|2020-08-13 08:35:00|2596.22|2596.22|2600.42|2600.42|2600.42|2600.42|2595.67|2595.67|0
1597308000000|2020-08-13 08:40:00|2600.6|2600.6|2600.04|2600.04|2601.2|2601.2|2600.04|2600.04|0
1597308300000|2020-08-13 08:45:00|2599.9|2599.9|2601.22|2601.22|2601.85|2601.85|2598.05|2598.05|0
1597308600000|2020-08-13 08:50:00|2601.25|2601.25|2600.98|2600.98|2601.51|2601.51|2600.63|2600.63|0
1597308900000|2020-08-13 08:55:00|2600.85|2600.85|2598.05|2598.05|2601.06|2601.06|2598.02|2598.02|0
1597309200000|2020-08-13 09:00:00|2597.91|2597.91|2598.86|2598.86|2598.86|2598.86|2597.04|2597.04|0
1597309500000|2020-08-13 09:05:00|2599.02|2599.02|2600.66|2600.66|2601.26|2601.26|2599.01|2599.01|0
1597309800000|2020-08-13 09:10:00|2600.77|2600.77|2600.21|2600.21|2600.88|2600.88|2600.21|2600.21|0
1597310100000|2020-08-13 09:15:00|2600.1|2600.1|2600.75|2600.75|2600.98|2600.98|2598.94|2598.94|0
1597310400000|2020-08-13 09:20:00|2600.79|2600.79|2599.68|2599.68|2600.79|2600.79|2599.2|2599.2|0
1597310700000|2020-08-13 09:25:00|2599.57|2599.57|2599.05|2599.05|2599.94|2599.94|2598.52|2598.52|0
1597311000000|2020-08-13 09:30:00|2599.22|2599.22|2597.69|2597.69|2599.53|2599.53|2597.63|2597.63|0
1597311300000|2020-08-13 09:35:00|2597.8|2597.8|2598.42|2598.42|2598.71|2598.71|2597.8|2597.8|0
1597311600000|2020-08-13 09:40:00|2598.2|2598.2|2600.4|2600.4|2600.44|2600.44|2597.77|2597.77|0
1597311900000|2020-08-13 09:45:00|2600.12|2600.12|2601.55|2601.55|2601.55|2601.55|2599.71|2599.71|0
1597312200000|2020-08-13 09:50:00|2601.43|2601.43|2601.92|2601.92|2601.92|2601.92|2600.62|2600.62|0
1597312500000|2020-08-13 09:55:00|2602|2602|2600.11|2600.11|2602.17|2602.17|2600.05|2600.05|0
1597312800000|2020-08-13 10:00:00|2600.19|2600.19|2600.19|2600.19|2600.19|2600.19|2598.79|2598.79|0
1597313100000|2020-08-13 10:05:00|2599.78|2599.78|2600.5|2600.5|2600.56|2600.56|2599.64|2599.64|0
1597313400000|2020-08-13 10:10:00|2600.61|2600.61|2600.34|2600.34|2600.61|2600.61|2599.62|2599.62|0
1597313700000|2020-08-13 10:15:00|2600.38|2600.38|2603.99|2603.99|2604.16|2604.16|2600.38|2600.38|0
1597314000000|2020-08-13 10:20:00|2604.03|2604.03|2609.79|2609.79|2610.39|2610.39|2604.03|2604.03|0
1597314300000|2020-08-13 10:25:00|2609.72|2609.72|2608.61|2608.61|2609.72|2609.72|2608.19|2608.19|0
1597314600000|2020-08-13 10:30:00|2608.57|2608.57|2610.62|2610.62|2610.71|2610.71|2608.55|2608.55|0
1597314900000|2020-08-13 10:35:00|2610.63|2610.63|2611.61|2611.61|2611.65|2611.65|2609.73|2609.73|0
1597315200000|2020-08-13 10:40:00|2611.51|2611.51|2611.98|2611.98|2612.26|2612.26|2610.72|2610.72|0
1597315500000|2020-08-13 10:45:00|2611.84|2611.84|2611.96|2611.96|2612.13|2612.13|2611.01|2611.01|0
1597315800000|2020-08-13 10:50:00|2611.9|2611.9|2610.32|2610.32|2612.46|2612.46|2610.18|2610.18|0
1597316100000|2020-08-13 10:55:00|2610.7|2610.7|2606.28|2606.28|2611.09|2611.09|2604.57|2604.57|0
1597316400000|2020-08-13 11:00:00|2606.34|2606.34|2608.41|2608.41|2608.89|2608.89|2606.34|2606.34|0
1597316700000|2020-08-13 11:05:00|2608.09|2608.09|2608.46|2608.46|2608.54|2608.54|2606.73|2606.73|0
1597317000000|2020-08-13 11:10:00|2608.58|2608.58|2607.96|2607.96|2608.67|2608.67|2606.81|2606.81|0
1597317300000|2020-08-13 11:15:00|2608.21|2608.21|2608.74|2608.74|2609.64|2609.64|2608.2|2608.2|0
1597317600000|2020-08-13 11:20:00|2608.63|2608.63|2607.27|2607.27|2608.81|2608.81|2607.27|2607.27|0
1597317900000|2020-08-13 11:25:00|2607.28|2607.28|2608.75|2608.75|2608.75|2608.75|2607.1|2607.1|0
1597318200000|2020-08-13 11:30:00|2608.7|2608.7|2606.81|2606.81|2608.7|2608.7|2606.81|2606.81|0
1597318500000|2020-08-13 11:35:00|2606.77|2606.77|2606.73|2606.73|2607.04|2607.04|2606.19|2606.19|0
1597318800000|2020-08-13 11:40:00|2606.62|2606.62|2603.9|2603.9|2606.62|2606.62|2603.3|2603.3|0
1597319100000|2020-08-13 11:45:00|2603.92|2603.92|2604.38|2604.38|2604.9|2604.9|2603.73|2603.73|0
1597319400000|2020-08-13 11:50:00|2604.52|2604.52|2603.58|2603.58|2605.19|2605.19|2603.22|2603.22|0
1597319700000|2020-08-13 11:55:00|2603.53|2603.53|2602.33|2602.33|2603.76|2603.76|2602.14|2602.14|0
1597320000000|2020-08-13 12:00:00|2602.19|2602.19|2601.86|2601.86|2602.44|2602.44|2601.86|2601.86|0
1597320300000|2020-08-13 12:05:00|2601.96|2601.96|2600.9|2600.9|2601.96|2601.96|2600.62|2600.62|0
1597320600000|2020-08-13 12:10:00|2601.12|2601.12|2601.85|2601.85|2602.48|2602.48|2601.12|2601.12|0
1597320900000|2020-08-13 12:15:00|2602.03|2602.03|2597.01|2597.01|2602.03|2602.03|2597.01|2597.01|0
1597321200000|2020-08-13 12:20:00|2596.95|2596.95|2595.5|2595.5|2597.36|2597.36|2595.5|2595.5|0
1597321500000|2020-08-13 12:25:00|2595.64|2595.64|2593.12|2593.12|2595.64|2595.64|2592.35|2592.35|0
1597321800000|2020-08-13 12:30:00|2593.21|2593.21|2594.82|2594.82|2595.14|2595.14|2593.21|2593.21|0
1597322100000|2020-08-13 12:35:00|2594.31|2594.31|2593.4|2593.4|2594.48|2594.48|2593.4|2593.4|0
1597322400000|2020-08-13 12:40:00|2593.28|2593.28|2594.55|2594.55|2594.88|2594.88|2592.82|2592.82|0
1597322700000|2020-08-13 12:45:00|2594.45|2594.45|2594.01|2594.01|2594.45|2594.45|2593.13|2593.13|0
1597323000000|2020-08-13 12:50:00|2593.87|2593.87|2593.08|2593.08|2593.87|2593.87|2592.99|2592.99|0
1597323300000|2020-08-13 12:55:00|2593.22|2593.22|2594.35|2594.35|2594.35|2594.35|2592.86|2592.86|0
1597323600000|2020-08-13 13:00:00|2594.07|2594.07|2593.76|2593.76|2594.09|2594.09|2592.64|2592.64|0
1597323900000|2020-08-13 13:05:00|2593.62|2593.62|2592.86|2592.86|2593.81|2593.81|2592.86|2592.86|0
1597324200000|2020-08-13 13:10:00|2593.14|2593.14|2590.23|2590.23|2593.14|2593.14|2589.93|2589.93|0
1597324500000|2020-08-13 13:15:00|2590.27|2590.27|2591.15|2591.15|2591.48|2591.48|2590.1|2590.1|0
1597324800000|2020-08-13 13:20:00|2591.24|2591.24|2593.01|2593.01|2593.37|2593.37|2591.24|2591.24|0
1597325100000|2020-08-13 13:25:00|2593.15|2593.15|2591.37|2591.37|2593.15|2593.15|2591.37|2591.37|0
1597325400000|2020-08-13 13:30:00|2591.27|2591.27|2586.67|2586.67|2591.27|2591.27|2586.1|2586.1|0
1597325700000|2020-08-13 13:35:00|2586.61|2586.61|2584.42|2584.42|2586.65|2586.65|2584.31|2584.31|0
1597326000000|2020-08-13 13:40:00|2584.48|2584.48|2585.91|2585.91|2585.91|2585.91|2583.04|2583.04|0
1597326300000|2020-08-13 13:45:00|2585.88|2585.88|2583.93|2583.93|2586.71|2586.71|2583.93|2583.93|0
1597326600000|2020-08-13 13:50:00|2583.9|2583.9|2585.39|2585.39|2586.13|2586.13|2583.9|2583.9|0
1597326900000|2020-08-13 13:55:00|2585.28|2585.28|2584.87|2584.87|2585.65|2585.65|2584.72|2584.72|0
1597327200000|2020-08-13 14:00:00|2585.29|2585.29|2587.67|2587.67|2587.94|2587.94|2584.87|2584.87|0
1597327500000|2020-08-13 14:05:00|2587.53|2587.53|2584.74|2584.74|2587.53|2587.53|2584.74|2584.74|0
1597327800000|2020-08-13 14:10:00|2584.88|2584.88|2582.63|2582.63|2584.95|2584.95|2582.21|2582.21|0
1597328100000|2020-08-13 14:15:00|2582.77|2582.77|2579.66|2579.66|2582.77|2582.77|2579.07|2579.07|0
1597328400000|2020-08-13 14:20:00|2579.57|2579.57|2577.61|2577.61|2579.57|2579.57|2577.61|2577.61|0
1597328700000|2020-08-13 14:25:00|2577.64|2577.64|2577.63|2577.63|2578.48|2578.48|2576.64|2576.64|0
1597329000000|2020-08-13 14:30:00|2577.54|2577.54|2577.13|2577.13|2578.69|2578.69|2577.02|2577.02|0
1597329300000|2020-08-13 14:35:00|2577.12|2577.12|2574.31|2574.31|2577.12|2577.12|2573.49|2573.49|0
1597329600000|2020-08-13 14:40:00|2574.33|2574.33|2573.82|2573.82|2575.16|2575.16|2573.82|2573.82|0
1597329900000|2020-08-13 14:45:00|2573.96|2573.96|2572.9|2572.9|2573.96|2573.96|2572.06|2572.06|0
1597330200000|2020-08-13 14:50:00|2572.79|2572.79|2569.35|2569.35|2572.79|2572.79|2569.07|2569.07|0
1597330500000|2020-08-13 14:55:00|2569.25|2569.25|2570.21|2570.21|2570.88|2570.88|2569.15|2569.15|0
1597330800000|2020-08-13 15:00:00|2570.24|2570.24|2572.63|2572.63|2572.77|2572.77|2569.69|2569.69|0
1597331100000|2020-08-13 15:05:00|2572.55|2572.55|2571.59|2571.59|2573.74|2573.74|2571.2|2571.2|0
1597331400000|2020-08-13 15:10:00|2571.45|2571.45|2570.94|2570.94|2571.45|2571.45|2570.41|2570.41|0
1597331700000|2020-08-13 15:15:00|2570.97|2570.97|2573.46|2573.46|2573.51|2573.51|2570.94|2570.94|0
1597332000000|2020-08-13 15:20:00|2573.38|2573.38|2570.75|2570.75|2573.41|2573.41|2569.93|2569.93|0
1597332300000|2020-08-13 15:25:00|2570.89|2570.89|2575.39|2575.39|2575.39|2575.39|2570.89|2570.89|0
1597389300000|2020-08-14 07:15:00|2549.17|2549.17|2553.58|2553.58|2553.58|2553.58|2547.01|2547.01|0
1597389600000|2020-08-14 07:20:00|2553.87|2553.87|2553.82|2553.82|2555.44|2555.44|2553.55|2553.55|0
1597389900000|2020-08-14 07:25:00|2553.79|2553.79|2553.57|2553.57|2554.16|2554.16|2551.14|2551.14|0
1597390200000|2020-08-14 07:30:00|2553.62|2553.62|2552.91|2552.91|2553.81|2553.81|2551.31|2551.31|0
1597390500000|2020-08-14 07:35:00|2552.71|2552.71|2552.91|2552.91|2553.91|2553.91|2551.95|2551.95|0
1597390800000|2020-08-14 07:40:00|2552.64|2552.64|2547.77|2547.77|2553.06|2553.06|2547.52|2547.52|0
1597391100000|2020-08-14 07:45:00|2547.97|2547.97|2543.56|2543.56|2547.97|2547.97|2543.56|2543.56|0
1597391400000|2020-08-14 07:50:00|2543.61|2543.61|2543.89|2543.89|2544.03|2544.03|2542.25|2542.25|0
1597391700000|2020-08-14 07:55:00|2543.33|2543.33|2542.88|2542.88|2543.47|2543.47|2542.23|2542.23|0
1597392000000|2020-08-14 08:00:00|2542.59|2542.59|2536.65|2536.65|2542.88|2542.88|2535.61|2535.61|0
1597392300000|2020-08-14 08:05:00|2536.74|2536.74|2534.83|2534.83|2536.89|2536.89|2532.9|2532.9|0
1597392600000|2020-08-14 08:10:00|2534.97|2534.97|2543.98|2543.98|2543.98|2543.98|2534.85|2534.85|0
1597392900000|2020-08-14 08:15:00|2543.88|2543.88|2541.86|2541.86|2544.26|2544.26|2541.86|2541.86|0
1597393200000|2020-08-14 08:20:00|2541.7|2541.7|2542.67|2542.67|2543.58|2543.58|2541.53|2541.53|0
1597393500000|2020-08-14 08:25:00|2542.51|2542.51|2544.62|2544.62|2544.62|2544.62|2540.43|2540.43|0
1597393800000|2020-08-14 08:30:00|2544.48|2544.48|2543.22|2543.22|2545.34|2545.34|2543.22|2543.22|0
1597394100000|2020-08-14 08:35:00|2543.01|2543.01|2547.71|2547.71|2547.76|2547.76|2542.88|2542.88|0
1597394400000|2020-08-14 08:40:00|2547.63|2547.63|2544.84|2544.84|2547.85|2547.85|2544.84|2544.84|0
1597394700000|2020-08-14 08:45:00|2544.7|2544.7|2542.19|2542.19|2544.7|2544.7|2541.02|2541.02|0
1597395000000|2020-08-14 08:50:00|2542.06|2542.06|2540.09|2540.09|2542.3|2542.3|2539.76|2539.76|0
1597395300000|2020-08-14 08:55:00|2540.21|2540.21|2539.6|2539.6|2540.54|2540.54|2539.47|2539.47|0
1597395600000|2020-08-14 09:00:00|2539.59|2539.59|2538.27|2538.27|2539.86|2539.86|2537.7|2537.7|0
1597395900000|2020-08-14 09:05:00|2538.54|2538.54|2541.34|2541.34|2541.48|2541.48|2538.54|2538.54|0
1597396200000|2020-08-14 09:10:00|2541.43|2541.43|2544.14|2544.14|2544.14|2544.14|2541.43|2541.43|0
1597396500000|2020-08-14 09:15:00|2544.06|2544.06|2549.43|2549.43|2549.53|2549.53|2544.03|2544.03|0
1597396800000|2020-08-14 09:20:00|2549.32|2549.32|2545.44|2545.44|2549.37|2549.37|2545.35|2545.35|0
1597397100000|2020-08-14 09:25:00|2545.71|2545.71|2546.72|2546.72|2546.72|2546.72|2544.08|2544.08|0
1597397400000|2020-08-14 09:30:00|2547.21|2547.21|2547.89|2547.89|2549.09|2549.09|2547.1|2547.1|0
1597397700000|2020-08-14 09:35:00|2547.94|2547.94|2545.95|2545.95|2548.11|2548.11|2545.95|2545.95|0
1597398000000|2020-08-14 09:40:00|2545.86|2545.86|2546.35|2546.35|2547.33|2547.33|2545.47|2545.47|0
1597398300000|2020-08-14 09:45:00|2546.44|2546.44|2547.84|2547.84|2547.85|2547.85|2546.07|2546.07|0
1597398600000|2020-08-14 09:50:00|2547.93|2547.93|2549.08|2549.08|2549.47|2549.47|2547.87|2547.87|0
1597398900000|2020-08-14 09:55:00|2549.18|2549.18|2550.62|2550.62|2550.63|2550.63|2549.08|2549.08|0
1597399200000|2020-08-14 10:00:00|2550.7|2550.7|2553.22|2553.22|2553.22|2553.22|2550.64|2550.64|0
1597399500000|2020-08-14 10:05:00|2553.32|2553.32|2550.82|2550.82|2553.32|2553.32|2550.82|2550.82|0
1597399800000|2020-08-14 10:10:00|2550.77|2550.77|2553.46|2553.46|2553.46|2553.46|2549.53|2549.53|0
1597400100000|2020-08-14 10:15:00|2553.62|2553.62|2553.02|2553.02|2553.98|2553.98|2552.8|2552.8|0
1597400400000|2020-08-14 10:20:00|2553.08|2553.08|2555.03|2555.03|2555.41|2555.41|2553.08|2553.08|0
1597400700000|2020-08-14 10:25:00|2555.12|2555.12|2555.43|2555.43|2556.14|2556.14|2555.03|2555.03|0
1597401000000|2020-08-14 10:30:00|2555.35|2555.35|2555.35|2555.35|2556.27|2556.27|2555.22|2555.22|0
1597401300000|2020-08-14 10:35:00|2555.23|2555.23|2556.6|2556.6|2556.6|2556.6|2554.94|2554.94|0
1597401600000|2020-08-14 10:40:00|2556.87|2556.87|2556.45|2556.45|2557.81|2557.81|2556.45|2556.45|0
1597401900000|2020-08-14 10:45:00|2556.39|2556.39|2559.76|2559.76|2559.9|2559.9|2556.39|2556.39|0
1597402200000|2020-08-14 10:50:00|2559.82|2559.82|2560.76|2560.76|2560.78|2560.78|2559.68|2559.68|0
1597402500000|2020-08-14 10:55:00|2560.92|2560.92|2561|2561|2561.83|2561.83|2560.73|2560.73|0
1597402800000|2020-08-14 11:00:00|2561.05|2561.05|2559.03|2559.03|2561.21|2561.21|2557.94|2557.94|0
1597403100000|2020-08-14 11:05:00|2558.93|2558.93|2559.07|2559.07|2559.07|2559.07|2557.9|2557.9|0
1597403400000|2020-08-14 11:10:00|2559.21|2559.21|2559.25|2559.25|2559.39|2559.39|2559|2559|0
1597403700000|2020-08-14 11:15:00|2559.21|2559.21|2557.14|2557.14|2559.21|2559.21|2557.03|2557.03|0
1597404000000|2020-08-14 11:20:00|2557.09|2557.09|2556.62|2556.62|2557.09|2557.09|2555.9|2555.9|0
1597404300000|2020-08-14 11:25:00|2556.53|2556.53|2556.25|2556.25|2556.59|2556.59|2556.13|2556.13|0
1597404600000|2020-08-14 11:30:00|2556.35|2556.35|2557.51|2557.51|2557.51|2557.51|2556.35|2556.35|0
1597404900000|2020-08-14 11:35:00|2557.41|2557.41|2557.05|2557.05|2557.71|2557.71|2557.05|2557.05|0
1597405200000|2020-08-14 11:40:00|2556.99|2556.99|2558.55|2558.55|2558.82|2558.82|2556.99|2556.99|0
1597405500000|2020-08-14 11:45:00|2558.59|2558.59|2558.36|2558.36|2559.52|2559.52|2558.24|2558.24|0
1597405800000|2020-08-14 11:50:00|2558.27|2558.27|2557.69|2557.69|2558.59|2558.59|2557.61|2557.61|0
1597406100000|2020-08-14 11:55:00|2557.64|2557.64|2558.45|2558.45|2558.59|2558.59|2557.64|2557.64|0
1597406400000|2020-08-14 12:00:00|2558.54|2558.54|2560.67|2560.67|2560.7|2560.7|2558.54|2558.54|0
1597406700000|2020-08-14 12:05:00|2561|2561|2561.1|2561.1|2561.53|2561.53|2560.8|2560.8|0
1597407000000|2020-08-14 12:10:00|2561.02|2561.02|2564.23|2564.23|2564.83|2564.83|2560.74|2560.74|0
1597407300000|2020-08-14 12:15:00|2564.28|2564.28|2563.67|2563.67|2564.59|2564.59|2563.67|2563.67|0
1597407600000|2020-08-14 12:20:00|2563.57|2563.57|2562.45|2562.45|2564.65|2564.65|2562.41|2562.41|0
1597407900000|2020-08-14 12:25:00|2562.17|2562.17|2565.43|2565.43|2565.91|2565.91|2562.17|2562.17|0
1597408200000|2020-08-14 12:30:00|2565.57|2565.57|2564.57|2564.57|2566.49|2566.49|2563.9|2563.9|0
1597408500000|2020-08-14 12:35:00|2564.7|2564.7|2563.85|2563.85|2564.74|2564.74|2563.85|2563.85|0
1597408800000|2020-08-14 12:40:00|2564.12|2564.12|2563.01|2563.01|2564.34|2564.34|2562.83|2562.83|0
1597409100000|2020-08-14 12:45:00|2562.93|2562.93|2561.62|2561.62|2562.93|2562.93|2561.21|2561.21|0
1597409400000|2020-08-14 12:50:00|2561.43|2561.43|2560.03|2560.03|2561.43|2561.43|2559.71|2559.71|0
1597409700000|2020-08-14 12:55:00|2560.22|2560.22|2559.86|2559.86|2560.31|2560.31|2559.56|2559.56|0
1597410000000|2020-08-14 13:00:00|2559.92|2559.92|2556.99|2556.99|2559.92|2559.92|2556.88|2556.88|0
1597410300000|2020-08-14 13:05:00|2556.72|2556.72|2557.5|2557.5|2558.05|2558.05|2556.38|2556.38|0
1597410600000|2020-08-14 13:10:00|2557.44|2557.44|2557.09|2557.09|2557.8|2557.8|2556.83|2556.83|0
1597410900000|2020-08-14 13:15:00|2556.98|2556.98|2555.42|2555.42|2557.41|2557.41|2555.28|2555.28|0
1597411200000|2020-08-14 13:20:00|2555.14|2555.14|2555.04|2555.04|2555.55|2555.55|2554.78|2554.78|0
1597411500000|2020-08-14 13:25:00|2555.15|2555.15|2556.11|2556.11|2556.19|2556.19|2555.15|2555.15|0
1597411800000|2020-08-14 13:30:00|2556.1|2556.1|2558.83|2558.83|2558.83|2558.83|2555.47|2555.47|0
1597412100000|2020-08-14 13:35:00|2558.68|2558.68|2560.44|2560.44|2560.52|2560.52|2558.32|2558.32|0
1597412400000|2020-08-14 13:40:00|2560.39|2560.39|2561.38|2561.38|2561.84|2561.84|2559.76|2559.76|0
1597412700000|2020-08-14 13:45:00|2561.44|2561.44|2559.68|2559.68|2562.08|2562.08|2559.68|2559.68|0
1597413000000|2020-08-14 13:50:00|2559.73|2559.73|2559.93|2559.93|2560.01|2560.01|2558.77|2558.77|0
1597413300000|2020-08-14 13:55:00|2559.79|2559.79|2560.26|2560.26|2560.26|2560.26|2559.03|2559.03|0
1597413600000|2020-08-14 14:00:00|2560.12|2560.12|2564.81|2564.81|2566.23|2566.23|2560.12|2560.12|0
1597413900000|2020-08-14 14:05:00|2564.75|2564.75|2567.76|2567.76|2568|2568|2564.33|2564.33|0
1597414200000|2020-08-14 14:10:00|2567.87|2567.87|2568.21|2568.21|2568.96|2568.96|2567.87|2567.87|0
1597414500000|2020-08-14 14:15:00|2568.16|2568.16|2567.58|2567.58|2568.16|2568.16|2567.41|2567.41|0
1597414800000|2020-08-14 14:20:00|2567.46|2567.46|2568.5|2568.5|2568.86|2568.86|2567.11|2567.11|0
1597415100000|2020-08-14 14:25:00|2568.53|2568.53|2567.69|2567.69|2569|2569|2567.35|2567.35|0
1597415400000|2020-08-14 14:30:00|2567.77|2567.77|2571.46|2571.46|2571.46|2571.46|2567.77|2567.77|0
1597415700000|2020-08-14 14:35:00|2571.41|2571.41|2571.91|2571.91|2572.69|2572.69|2570.45|2570.45|0
1597416000000|2020-08-14 14:40:00|2571.96|2571.96|2574.85|2574.85|2574.99|2574.99|2571.96|2571.96|0
1597416300000|2020-08-14 14:45:00|2574.69|2574.69|2574.1|2574.1|2575.56|2575.56|2574.06|2574.06|0
1597416600000|2020-08-14 14:50:00|2574.01|2574.01|2573.97|2573.97|2574.65|2574.65|2573.61|2573.61|0
1597416900000|2020-08-14 14:55:00|2573.89|2573.89|2570.15|2570.15|2573.89|2573.89|2570.11|2570.11|0
1597417200000|2020-08-14 15:00:00|2570.23|2570.23|2567.85|2567.85|2570.23|2570.23|2567.69|2567.69|0
1597417500000|2020-08-14 15:05:00|2567.99|2567.99|2568.41|2568.41|2568.75|2568.75|2567.96|2567.96|0
1597417800000|2020-08-14 15:10:00|2568.27|2568.27|2564.23|2564.23|2568.78|2568.78|2563.84|2563.84|0
1597418100000|2020-08-14 15:15:00|2564.51|2564.51|2564.48|2564.48|2565.92|2565.92|2564.27|2564.27|0
1597418400000|2020-08-14 15:20:00|2564.61|2564.61|2566.06|2566.06|2566.77|2566.77|2564.61|2564.61|0
1597418700000|2020-08-14 15:25:00|2566.11|2566.11|2565.93|2565.93|2567.03|2567.03|2565.49|2565.49|0
1597648500000|2020-08-17 07:15:00|2549.27|2549.27|2550.04|2550.04|2551.09|2551.09|2548.69|2548.69|0
1597648800000|2020-08-17 07:20:00|2550|2550|2546.39|2546.39|2550|2550|2541.04|2541.04|0
1597649100000|2020-08-17 07:25:00|2546.48|2546.48|2549.81|2549.81|2550.62|2550.62|2546.2|2546.2|0
1597649400000|2020-08-17 07:30:00|2549.72|2549.72|2552.16|2552.16|2555.03|2555.03|2549.35|2549.35|0
1597649700000|2020-08-17 07:35:00|2551.91|2551.91|2547.05|2547.05|2551.91|2551.91|2546.99|2546.99|0
1597650000000|2020-08-17 07:40:00|2547.36|2547.36|2545.16|2545.16|2548.11|2548.11|2545.16|2545.16|0
1597650300000|2020-08-17 07:45:00|2545.79|2545.79|2546.85|2546.85|2546.9|2546.9|2544.52|2544.52|0
1597650600000|2020-08-17 07:50:00|2546.96|2546.96|2549.76|2549.76|2550.28|2550.28|2546.88|2546.88|0
1597650900000|2020-08-17 07:55:00|2549.58|2549.58|2550.89|2550.89|2551.47|2551.47|2548.99|2548.99|0
1597651200000|2020-08-17 08:00:00|2550.85|2550.85|2547.17|2547.17|2551.24|2551.24|2547.1|2547.1|0
1597651500000|2020-08-17 08:05:00|2547.22|2547.22|2548.33|2548.33|2549.12|2549.12|2547.22|2547.22|0
1597651800000|2020-08-17 08:10:00|2548.19|2548.19|2547.63|2547.63|2549.26|2549.26|2547.47|2547.47|0
1597652100000|2020-08-17 08:15:00|2547.55|2547.55|2547.54|2547.54|2549.1|2549.1|2546.8|2546.8|0
1597652400000|2020-08-17 08:20:00|2547.5|2547.5|2549.2|2549.2|2549.29|2549.29|2546.96|2546.96|0
1597652700000|2020-08-17 08:25:00|2549.03|2549.03|2548.45|2548.45|2549.72|2549.72|2547.43|2547.43|0
1597653000000|2020-08-17 08:30:00|2548.33|2548.33|2551.69|2551.69|2551.71|2551.71|2548.33|2548.33|0
1597653300000|2020-08-17 08:35:00|2551.67|2551.67|2551.73|2551.73|2551.99|2551.99|2551.51|2551.51|0
1597653600000|2020-08-17 08:40:00|2551.64|2551.64|2556.48|2556.48|2556.7|2556.7|2551.21|2551.21|0
1597653900000|2020-08-17 08:45:00|2556.34|2556.34|2557.52|2557.52|2557.93|2557.93|2556.34|2556.34|0
1597654200000|2020-08-17 08:50:00|2557.38|2557.38|2555.15|2555.15|2558.06|2558.06|2555.15|2555.15|0
1597654500000|2020-08-17 08:55:00|2555.03|2555.03|2555.94|2555.94|2555.94|2555.94|2554.7|2554.7|0
1597654800000|2020-08-17 09:00:00|2555.97|2555.97|2557.5|2557.5|2557.5|2557.5|2555.29|2555.29|0
1597655100000|2020-08-17 09:05:00|2557.3|2557.3|2558.11|2558.11|2558.71|2558.71|2557.3|2557.3|0
1597655400000|2020-08-17 09:10:00|2557.7|2557.7|2559.33|2559.33|2559.56|2559.56|2557.7|2557.7|0
1597655700000|2020-08-17 09:15:00|2558.91|2558.91|2559.37|2559.37|2559.61|2559.61|2558.78|2558.78|0
1597656000000|2020-08-17 09:20:00|2559.65|2559.65|2560.35|2560.35|2561.15|2561.15|2559.51|2559.51|0
1597656300000|2020-08-17 09:25:00|2560.39|2560.39|2561.75|2561.75|2561.83|2561.83|2559.95|2559.95|0
1597656600000|2020-08-17 09:30:00|2561.7|2561.7|2561.12|2561.12|2561.86|2561.86|2560.84|2560.84|0
1597656900000|2020-08-17 09:35:00|2561.39|2561.39|2560.77|2560.77|2561.41|2561.41|2560.47|2560.47|0
1597657200000|2020-08-17 09:40:00|2560.72|2560.72|2559.59|2559.59|2561.43|2561.43|2559.5|2559.5|0
1597657500000|2020-08-17 09:45:00|2559.55|2559.55|2559.06|2559.06|2560.09|2560.09|2559.06|2559.06|0
1597657800000|2020-08-17 09:50:00|2559.12|2559.12|2558.84|2558.84|2559.32|2559.32|2558.15|2558.15|0
1597658100000|2020-08-17 09:55:00|2558.92|2558.92|2558.23|2558.23|2559.01|2559.01|2558.23|2558.23|0
1597658400000|2020-08-17 10:00:00|2558.07|2558.07|2559.23|2559.23|2559.23|2559.23|2557.93|2557.93|0
1597658700000|2020-08-17 10:05:00|2559.18|2559.18|2558.93|2558.93|2559.18|2559.18|2558.33|2558.33|0
1597659000000|2020-08-17 10:10:00|2558.98|2558.98|2560.04|2560.04|2560.04|2560.04|2558.98|2558.98|0
1597659300000|2020-08-17 10:15:00|2560.07|2560.07|2559.31|2559.31|2560.07|2560.07|2559.31|2559.31|0
1597659600000|2020-08-17 10:20:00|2559.27|2559.27|2559.9|2559.9|2560.22|2560.22|2559.19|2559.19|0
1597659900000|2020-08-17 10:25:00|2559.95|2559.95|2563.41|2563.41|2563.41|2563.41|2559.95|2559.95|0
1597660200000|2020-08-17 10:30:00|2563.82|2563.82|2567.29|2567.29|2567.29|2567.29|2563.82|2563.82|0
1597660500000|2020-08-17 10:35:00|2567.21|2567.21|2566.62|2566.62|2567.48|2567.48|2566.6|2566.6|0
1597660800000|2020-08-17 10:40:00|2566.67|2566.67|2567.13|2567.13|2567.47|2567.47|2566.67|2566.67|0
1597661100000|2020-08-17 10:45:00|2567.03|2567.03|2567.44|2567.44|2568.15|2568.15|2567.03|2567.03|0
1597661400000|2020-08-17 10:50:00|2567.3|2567.3|2567.69|2567.69|2567.69|2567.69|2566.56|2566.56|0
1597661700000|2020-08-17 10:55:00|2567.88|2567.88|2571.24|2571.24|2571.24|2571.24|2567.88|2567.88|0
1597662000000|2020-08-17 11:00:00|2570.84|2570.84|2570.59|2570.59|2572.97|2572.97|2570.09|2570.09|0
1597662300000|2020-08-17 11:05:00|2570.47|2570.47|2572.81|2572.81|2572.83|2572.83|2570.47|2570.47|0
1597662600000|2020-08-17 11:10:00|2572.99|2572.99|2571.24|2571.24|2573.39|2573.39|2571.17|2571.17|0
1597662900000|2020-08-17 11:15:00|2570.99|2570.99|2570.41|2570.41|2570.99|2570.99|2569.84|2569.84|0
1597663200000|2020-08-17 11:20:00|2570.51|2570.51|2570.92|2570.92|2571.74|2571.74|2570.47|2570.47|0
1597663500000|2020-08-17 11:25:00|2570.63|2570.63|2571.46|2571.46|2572.08|2572.08|2570.63|2570.63|0
1597663800000|2020-08-17 11:30:00|2571.38|2571.38|2570.69|2570.69|2571.61|2571.61|2570.6|2570.6|0
1597664100000|2020-08-17 11:35:00|2570.57|2570.57|2569.53|2569.53|2570.57|2570.57|2569.48|2569.48|0
1597664400000|2020-08-17 11:40:00|2569.59|2569.59|2569.62|2569.62|2569.86|2569.86|2569.02|2569.02|0
1597664700000|2020-08-17 11:45:00|2569.68|2569.68|2571.24|2571.24|2571.5|2571.5|2569.64|2569.64|0
1597665000000|2020-08-17 11:50:00|2571.19|2571.19|2570.83|2570.83|2571.38|2571.38|2570.65|2570.65|0
1597665300000|2020-08-17 11:55:00|2571.01|2571.01|2572.79|2572.79|2572.89|2572.89|2570.43|2570.43|0
1597665600000|2020-08-17 12:00:00|2573.07|2573.07|2574.97|2574.97|2575.36|2575.36|2573.07|2573.07|0
1597665900000|2020-08-17 12:05:00|2574.77|2574.77|2575.79|2575.79|2576.65|2576.65|2574.77|2574.77|0
1597666200000|2020-08-17 12:10:00|2575.94|2575.94|2575.2|2575.2|2575.94|2575.94|2574.88|2574.88|0
1597666500000|2020-08-17 12:15:00|2575.06|2575.06|2573.56|2573.56|2575.06|2575.06|2573.56|2573.56|0
1597666800000|2020-08-17 12:20:00|2573.7|2573.7|2572.9|2572.9|2573.7|2573.7|2572.83|2572.83|0
1597667100000|2020-08-17 12:25:00|2572.99|2572.99|2574.67|2574.67|2574.73|2574.73|2572.99|2572.99|0
1597667400000|2020-08-17 12:30:00|2574.82|2574.82|2573.93|2573.93|2574.87|2574.87|2573.93|2573.93|0
1597667700000|2020-08-17 12:35:00|2573.8|2573.8|2572.92|2572.92|2573.85|2573.85|2572.68|2572.68|0
1597668000000|2020-08-17 12:40:00|2572.97|2572.97|2573.63|2573.63|2574.19|2574.19|2572.94|2572.94|0
1597668300000|2020-08-17 12:45:00|2573.77|2573.77|2575.78|2575.78|2576.34|2576.34|2573.59|2573.59|0
1597668600000|2020-08-17 12:50:00|2575.87|2575.87|2576.03|2576.03|2576.34|2576.34|2575.85|2575.85|0
1597668900000|2020-08-17 12:55:00|2575.99|2575.99|2575.55|2575.55|2576.75|2576.75|2575.23|2575.23|0
1597669200000|2020-08-17 13:00:00|2575.47|2575.47|2577.52|2577.52|2577.52|2577.52|2575.39|2575.39|0
1597669500000|2020-08-17 13:05:00|2577.58|2577.58|2576.51|2576.51|2577.95|2577.95|2576.51|2576.51|0
1597669800000|2020-08-17 13:10:00|2576.6|2576.6|2576.2|2576.2|2577.06|2577.06|2575.93|2575.93|0
1597670100000|2020-08-17 13:15:00|2576.14|2576.14|2575.74|2575.74|2576.14|2576.14|2575.27|2575.27|0
1597670400000|2020-08-17 13:20:00|2575.68|2575.68|2578.29|2578.29|2578.29|2578.29|2575.68|2575.68|0
1597670700000|2020-08-17 13:25:00|2578.47|2578.47|2580.56|2580.56|2580.56|2580.56|2578.2|2578.2|0
1597671000000|2020-08-17 13:30:00|2580.61|2580.61|2576.9|2576.9|2580.61|2580.61|2576.34|2576.34|0
1597671300000|2020-08-17 13:35:00|2576.89|2576.89|2575.53|2575.53|2577.65|2577.65|2574.92|2574.92|0
1597671600000|2020-08-17 13:40:00|2575.47|2575.47|2574.35|2574.35|2575.73|2575.73|2574.07|2574.07|0
1597671900000|2020-08-17 13:45:00|2574.49|2574.49|2574.57|2574.57|2574.92|2574.92|2573.67|2573.67|0
1597672200000|2020-08-17 13:50:00|2574.52|2574.52|2576.1|2576.1|2576.1|2576.1|2573.91|2573.91|0
1597672500000|2020-08-17 13:55:00|2576.27|2576.27|2575.61|2575.61|2576.95|2576.95|2574.79|2574.79|0
1597672800000|2020-08-17 14:00:00|2575.72|2575.72|2576.21|2576.21|2576.5|2576.5|2575.15|2575.15|0
1597673100000|2020-08-17 14:05:00|2576.1|2576.1|2576.1|2576.1|2576.26|2576.26|2575.5|2575.5|0
1597673400000|2020-08-17 14:10:00|2576.15|2576.15|2575.91|2575.91|2576.5|2576.5|2575.67|2575.67|0
1597673700000|2020-08-17 14:15:00|2575.63|2575.63|2577.58|2577.58|2577.58|2577.58|2575.55|2575.55|0
1597674000000|2020-08-17 14:20:00|2577.72|2577.72|2578.32|2578.32|2578.62|2578.62|2577.58|2577.58|0
1597674300000|2020-08-17 14:25:00|2578.35|2578.35|2578.21|2578.21|2579.56|2579.56|2578.18|2578.18|0
1597674600000|2020-08-17 14:30:00|2578.3|2578.3|2572.82|2572.82|2578.3|2578.3|2572.66|2572.66|0
1597674900000|2020-08-17 14:35:00|2573|2573|2573.98|2573.98|2574.52|2574.52|2573|2573|0
1597675200000|2020-08-17 14:40:00|2574.02|2574.02|2575.17|2575.17|2575.17|2575.17|2573.92|2573.92|0
1597675500000|2020-08-17 14:45:00|2575.13|2575.13|2575.36|2575.36|2575.66|2575.66|2574.63|2574.63|0
1597675800000|2020-08-17 14:50:00|2575.44|2575.44|2575.05|2575.05|2575.97|2575.97|2575.05|2575.05|0
1597676100000|2020-08-17 14:55:00|2575.11|2575.11|2574.28|2574.28|2575.19|2575.19|2574.23|2574.23|0
1597676400000|2020-08-17 15:00:00|2574.33|2574.33|2575.23|2575.23|2575.75|2575.75|2574.33|2574.33|0
1597676700000|2020-08-17 15:05:00|2575.09|2575.09|2575.77|2575.77|2576.05|2576.05|2575.02|2575.02|0
1597677000000|2020-08-17 15:10:00|2575.89|2575.89|2578.26|2578.26|2578.31|2578.31|2575.89|2575.89|0
1597677300000|2020-08-17 15:15:00|2578.35|2578.35|2579.84|2579.84|2580.34|2580.34|2578.35|2578.35|0
1597677600000|2020-08-17 15:20:00|2579.72|2579.72|2579.71|2579.71|2580.8|2580.8|2579.48|2579.48|0
1597677900000|2020-08-17 15:25:00|2579.66|2579.66|2579.01|2579.01|2580.94|2580.94|2578.05|2578.05|0
1597734900000|2020-08-18 07:15:00|2561.93|2561.93|2556.09|2556.09|2561.93|2561.93|2556.09|2556.09|0
1597735200000|2020-08-18 07:20:00|2555.96|2555.96|2559.41|2559.41|2559.41|2559.41|2553.89|2553.89|0
1597735500000|2020-08-18 07:25:00|2559.52|2559.52|2563.71|2563.71|2563.74|2563.74|2557.62|2557.62|0
1597735800000|2020-08-18 07:30:00|2563.87|2563.87|2573.77|2573.77|2573.99|2573.99|2563.87|2563.87|0
1597736100000|2020-08-18 07:35:00|2573.68|2573.68|2582.18|2582.18|2582.18|2582.18|2573.57|2573.57|0
1597736400000|2020-08-18 07:40:00|2582.41|2582.41|2585.28|2585.28|2585.78|2585.78|2582.41|2582.41|0
1597736700000|2020-08-18 07:45:00|2584.96|2584.96|2582.7|2582.7|2585.93|2585.93|2582.7|2582.7|0
1597737000000|2020-08-18 07:50:00|2582.84|2582.84|2580.9|2580.9|2582.86|2582.86|2579.99|2579.99|0
1597737300000|2020-08-18 07:55:00|2581.2|2581.2|2581.39|2581.39|2582.39|2582.39|2581.2|2581.2|0
1597737600000|2020-08-18 08:00:00|2581.24|2581.24|2585.37|2585.37|2585.65|2585.65|2580.74|2580.74|0
1597737900000|2020-08-18 08:05:00|2585.05|2585.05|2584.72|2584.72|2585.05|2585.05|2583.54|2583.54|0
1597738200000|2020-08-18 08:10:00|2584.84|2584.84|2587.51|2587.51|2587.51|2587.51|2584.7|2584.7|0
1597738500000|2020-08-18 08:15:00|2587.63|2587.63|2589.7|2589.7|2589.75|2589.75|2587.57|2587.57|0
1597738800000|2020-08-18 08:20:00|2589.61|2589.61|2590.52|2590.52|2591.51|2591.51|2589.58|2589.58|0
1597739100000|2020-08-18 08:25:00|2590.44|2590.44|2592.35|2592.35|2592.51|2592.51|2590.44|2590.44|0
1597739400000|2020-08-18 08:30:00|2593.56|2593.56|2594.11|2594.11|2597.76|2597.76|2593.56|2593.56|0
1597739700000|2020-08-18 08:35:00|2593.97|2593.97|2592.97|2592.97|2593.97|2593.97|2591.87|2591.87|0
1597740000000|2020-08-18 08:40:00|2592.96|2592.96|2589.13|2589.13|2592.96|2592.96|2589.13|2589.13|0
1597740300000|2020-08-18 08:45:00|2589.03|2589.03|2586.95|2586.95|2589.03|2589.03|2586.95|2586.95|0
1597740600000|2020-08-18 08:50:00|2586.86|2586.86|2585.18|2585.18|2586.86|2586.86|2585.18|2585.18|0
1597740900000|2020-08-18 08:55:00|2585.01|2585.01|2586.77|2586.77|2587.28|2587.28|2584.85|2584.85|0
1597741200000|2020-08-18 09:00:00|2586.66|2586.66|2584.84|2584.84|2586.92|2586.92|2584.84|2584.84|0
1597741500000|2020-08-18 09:05:00|2584.86|2584.86|2587.58|2587.58|2587.9|2587.9|2584.29|2584.29|0
1597741800000|2020-08-18 09:10:00|2587.47|2587.47|2589.05|2589.05|2589.6|2589.6|2587.33|2587.33|0
1597742100000|2020-08-18 09:15:00|2589.01|2589.01|2588.74|2588.74|2590.54|2590.54|2588.59|2588.59|0
1597742400000|2020-08-18 09:20:00|2588.82|2588.82|2585.8|2585.8|2588.85|2588.85|2585.69|2585.69|0
1597742700000|2020-08-18 09:25:00|2585.75|2585.75|2582.63|2582.63|2585.75|2585.75|2582.63|2582.63|0
1597743000000|2020-08-18 09:30:00|2582.36|2582.36|2582.75|2582.75|2582.76|2582.76|2581.92|2581.92|0
1597743300000|2020-08-18 09:35:00|2582.83|2582.83|2583.06|2583.06|2584.99|2584.99|2582.66|2582.66|0
1597743600000|2020-08-18 09:40:00|2582.97|2582.97|2583.85|2583.85|2584.06|2584.06|2582.97|2582.97|0
1597743900000|2020-08-18 09:45:00|2584.01|2584.01|2582.03|2582.03|2584.01|2584.01|2581.58|2581.58|0
1597744200000|2020-08-18 09:50:00|2582.15|2582.15|2582.18|2582.18|2583.04|2583.04|2581.95|2581.95|0
1597744500000|2020-08-18 09:55:00|2582.13|2582.13|2583.23|2583.23|2583.23|2583.23|2582.13|2582.13|0
1597744800000|2020-08-18 10:00:00|2583.08|2583.08|2582.36|2582.36|2583.68|2583.68|2582.36|2582.36|0
1597745100000|2020-08-18 10:05:00|2582.45|2582.45|2581.6|2581.6|2582.51|2582.51|2581.51|2581.51|0
1597745400000|2020-08-18 10:10:00|2581.66|2581.66|2581.58|2581.58|2581.82|2581.82|2581.1|2581.1|0
1597745700000|2020-08-18 10:15:00|2581.64|2581.64|2582.61|2582.61|2582.7|2582.7|2581.64|2581.64|0
1597746000000|2020-08-18 10:20:00|2582.46|2582.46|2581.97|2581.97|2583.2|2583.2|2581.97|2581.97|0
1597746300000|2020-08-18 10:25:00|2581.87|2581.87|2578.92|2578.92|2581.87|2581.87|2578.92|2578.92|0
1597746600000|2020-08-18 10:30:00|2579|2579|2578.99|2578.99|2579.28|2579.28|2578.77|2578.77|0
1597746900000|2020-08-18 10:35:00|2579.27|2579.27|2579.79|2579.79|2580.12|2580.12|2579.27|2579.27|0
1597747200000|2020-08-18 10:40:00|2579.61|2579.61|2580.07|2580.07|2580.12|2580.12|2579.56|2579.56|0
1597747500000|2020-08-18 10:45:00|2579.98|2579.98|2580.63|2580.63|2580.63|2580.63|2579.98|2579.98|0
1597747800000|2020-08-18 10:50:00|2580.72|2580.72|2580.44|2580.44|2581.09|2581.09|2580.06|2580.06|0
1597748100000|2020-08-18 10:55:00|2580.39|2580.39|2582.52|2582.52|2582.63|2582.63|2579.53|2579.53|0
1597748400000|2020-08-18 11:00:00|2582.66|2582.66|2580.85|2580.85|2583.04|2583.04|2580.54|2580.54|0
1597748700000|2020-08-18 11:05:00|2581.1|2581.1|2578.93|2578.93|2582.08|2582.08|2578.93|2578.93|0
1597749000000|2020-08-18 11:10:00|2578.88|2578.88|2578.31|2578.31|2579.87|2579.87|2577.89|2577.89|0
1597749300000|2020-08-18 11:15:00|2578.28|2578.28|2578.27|2578.27|2578.46|2578.46|2577.4|2577.4|0
1597749600000|2020-08-18 11:20:00|2578.31|2578.31|2577.43|2577.43|2578.33|2578.33|2577.14|2577.14|0
1597749900000|2020-08-18 11:25:00|2577.52|2577.52|2574.71|2574.71|2577.75|2577.75|2574.71|2574.71|0
1597750200000|2020-08-18 11:30:00|2574.82|2574.82|2574.51|2574.51|2575.2|2575.2|2574.51|2574.51|0
1597750500000|2020-08-18 11:35:00|2574.45|2574.45|2575.33|2575.33|2575.46|2575.46|2574.29|2574.29|0
1597750800000|2020-08-18 11:40:00|2575.62|2575.62|2573.95|2573.95|2575.62|2575.62|2573.91|2573.91|0
1597751100000|2020-08-18 11:45:00|2574|2574|2573.83|2573.83|2575.31|2575.31|2573.83|2573.83|0
1597751400000|2020-08-18 11:50:00|2573.73|2573.73|2573.21|2573.21|2573.92|2573.92|2573.21|2573.21|0
1597751700000|2020-08-18 11:55:00|2573.12|2573.12|2569.9|2569.9|2573.12|2573.12|2569.76|2569.76|0
1597752000000|2020-08-18 12:00:00|2569.82|2569.82|2568.96|2568.96|2570.09|2570.09|2568.74|2568.74|0
1597752300000|2020-08-18 12:05:00|2569.23|2569.23|2569.72|2569.72|2569.92|2569.92|2569.23|2569.23|0
1597752600000|2020-08-18 12:10:00|2569.63|2569.63|2569.46|2569.46|2570.03|2570.03|2569.02|2569.02|0
1597752900000|2020-08-18 12:15:00|2569.51|2569.51|2570.65|2570.65|2570.69|2570.69|2569.51|2569.51|0
1597753200000|2020-08-18 12:20:00|2570.52|2570.52|2570.22|2570.22|2571.08|2571.08|2570.13|2570.13|0
1597753500000|2020-08-18 12:25:00|2570.11|2570.11|2569.95|2569.95|2570.61|2570.61|2569.67|2569.67|0
1597753800000|2020-08-18 12:30:00|2569.79|2569.79|2570.62|2570.62|2570.67|2570.67|2569.75|2569.75|0
1597754100000|2020-08-18 12:35:00|2570.68|2570.68|2570.14|2570.14|2570.68|2570.68|2569.92|2569.92|0
1597754400000|2020-08-18 12:40:00|2570.03|2570.03|2569.96|2569.96|2571.17|2571.17|2569.96|2569.96|0
1597754700000|2020-08-18 12:45:00|2569.88|2569.88|2569.12|2569.12|2569.88|2569.88|2568.69|2568.69|0
1597755000000|2020-08-18 12:50:00|2569.03|2569.03|2568.21|2568.21|2569.03|2569.03|2568.21|2568.21|0
1597755300000|2020-08-18 12:55:00|2568.19|2568.19|2565.66|2565.66|2568.19|2568.19|2565.56|2565.56|0
1597755600000|2020-08-18 13:00:00|2565.55|2565.55|2566.53|2566.53|2566.53|2566.53|2565.13|2565.13|0
1597755900000|2020-08-18 13:05:00|2566.67|2566.67|2566.34|2566.34|2567|2567|2566.34|2566.34|0
1597756200000|2020-08-18 13:10:00|2566.27|2566.27|2564.64|2564.64|2566.27|2566.27|2564.19|2564.19|0
1597756500000|2020-08-18 13:15:00|2564.5|2564.5|2563.86|2563.86|2564.78|2564.78|2563.41|2563.41|0
1597756800000|2020-08-18 13:20:00|2563.77|2563.77|2561.16|2561.16|2563.86|2563.86|2561.16|2561.16|0
1597757100000|2020-08-18 13:25:00|2561.12|2561.12|2561.98|2561.98|2561.98|2561.98|2559.88|2559.88|0
1597757400000|2020-08-18 13:30:00|2562.15|2562.15|2560.45|2560.45|2562.15|2562.15|2560.45|2560.45|0
1597757700000|2020-08-18 13:35:00|2560.51|2560.51|2558.29|2558.29|2560.51|2560.51|2558.13|2558.13|0
1597758000000|2020-08-18 13:40:00|2558.2|2558.2|2556.72|2556.72|2558.47|2558.47|2556.72|2556.72|0
1597758300000|2020-08-18 13:45:00|2556.83|2556.83|2559.21|2559.21|2559.73|2559.73|2556.83|2556.83|0
1597758600000|2020-08-18 13:50:00|2559.13|2559.13|2555.9|2555.9|2559.13|2559.13|2555.9|2555.9|0
1597758900000|2020-08-18 13:55:00|2555.8|2555.8|2555.55|2555.55|2556.61|2556.61|2555.01|2555.01|0
1597759200000|2020-08-18 14:00:00|2555.2|2555.2|2554.9|2554.9|2555.38|2555.38|2553.64|2553.64|0
1597759500000|2020-08-18 14:05:00|2554.63|2554.63|2549.39|2549.39|2554.76|2554.76|2549.26|2549.26|0
1597759800000|2020-08-18 14:10:00|2549.33|2549.33|2547.34|2547.34|2549.42|2549.42|2547.31|2547.31|0
1597760100000|2020-08-18 14:15:00|2547.25|2547.25|2548.72|2548.72|2548.72|2548.72|2546.16|2546.16|0
1597760400000|2020-08-18 14:20:00|2548.48|2548.48|2548.18|2548.18|2548.6|2548.6|2547.04|2547.04|0
1597760700000|2020-08-18 14:25:00|2548.07|2548.07|2548.42|2548.42|2549.35|2549.35|2547.68|2547.68|0
1597761000000|2020-08-18 14:30:00|2548.24|2548.24|2547.84|2547.84|2548.94|2548.94|2547.38|2547.38|0
1597761300000|2020-08-18 14:35:00|2547.9|2547.9|2545.86|2545.86|2548.06|2548.06|2545.54|2545.54|0
1597761600000|2020-08-18 14:40:00|2545.58|2545.58|2542.63|2542.63|2545.69|2545.69|2542.59|2542.59|0
1597761900000|2020-08-18 14:45:00|2542.69|2542.69|2540.52|2540.52|2543.88|2543.88|2540.52|2540.52|0
1597762200000|2020-08-18 14:50:00|2540.47|2540.47|2538.59|2538.59|2540.47|2540.47|2538.59|2538.59|0
1597762500000|2020-08-18 14:55:00|2538.42|2538.42|2538.03|2538.03|2538.42|2538.42|2536.91|2536.91|0
1597762800000|2020-08-18 15:00:00|2538.07|2538.07|2536.11|2536.11|2538.52|2538.52|2536.11|2536.11|0
1597763100000|2020-08-18 15:05:00|2536.03|2536.03|2535.28|2535.28|2536.19|2536.19|2535.28|2535.28|0
1597763400000|2020-08-18 15:10:00|2535.37|2535.37|2533.75|2533.75|2535.55|2535.55|2533.25|2533.25|0
1597763700000|2020-08-18 15:15:00|2533.93|2533.93|2534.06|2534.06|2534.94|2534.94|2533.77|2533.77|0
1597764000000|2020-08-18 15:20:00|2534.09|2534.09|2530.97|2530.97|2534.09|2534.09|2530.97|2530.97|0
1597764300000|2020-08-18 15:25:00|2531.06|2531.06|2529.12|2529.12|2532.26|2532.26|2528.58|2528.58|0
1597821300000|2020-08-19 07:15:00|2533.73|2533.73|2516.25|2516.25|2533.73|2533.73|2516.03|2516.03|0
1597821600000|2020-08-19 07:20:00|2515.7|2515.7|2513.58|2513.58|2517.5|2517.5|2513.23|2513.23|0
1597821900000|2020-08-19 07:25:00|2513.46|2513.46|2516.16|2516.16|2516.89|2516.89|2512.35|2512.35|0
1597822200000|2020-08-19 07:30:00|2515.75|2515.75|2521.88|2521.88|2524.01|2524.01|2515.6|2515.6|0
1597822500000|2020-08-19 07:35:00|2521.96|2521.96|2517.16|2517.16|2522.14|2522.14|2516.88|2516.88|0
1597822800000|2020-08-19 07:40:00|2517.08|2517.08|2512.44|2512.44|2517.08|2517.08|2512.22|2512.22|0
1597823100000|2020-08-19 07:45:00|2512.58|2512.58|2511.73|2511.73|2515.51|2515.51|2511.4|2511.4|0
1597823400000|2020-08-19 07:50:00|2512.15|2512.15|2517.14|2517.14|2517.14|2517.14|2511.09|2511.09|0
1597823700000|2020-08-19 07:55:00|2517.41|2517.41|2512.76|2512.76|2517.41|2517.41|2512.55|2512.55|0
1597824000000|2020-08-19 08:00:00|2512.77|2512.77|2509.53|2509.53|2512.91|2512.91|2509.53|2509.53|0
1597824300000|2020-08-19 08:05:00|2509.44|2509.44|2509.77|2509.77|2510.66|2510.66|2508.97|2508.97|0
1597824600000|2020-08-19 08:10:00|2509.66|2509.66|2509.32|2509.32|2511.2|2511.2|2509.17|2509.17|0
1597824900000|2020-08-19 08:15:00|2509.08|2509.08|2513.4|2513.4|2514.38|2514.38|2509.08|2509.08|0
1597825200000|2020-08-19 08:20:00|2513.78|2513.78|2513.63|2513.63|2513.97|2513.97|2510.94|2510.94|0
1597825500000|2020-08-19 08:25:00|2513.68|2513.68|2512.02|2512.02|2514.58|2514.58|2511.8|2511.8|0
1597825800000|2020-08-19 08:30:00|2512.12|2512.12|2509.71|2509.71|2512.14|2512.14|2509.71|2509.71|0
1597826100000|2020-08-19 08:35:00|2509.6|2509.6|2505.11|2505.11|2509.6|2509.6|2505.11|2505.11|0
1597826400000|2020-08-19 08:40:00|2505.24|2505.24|2506.04|2506.04|2506.39|2506.39|2504.34|2504.34|0
1597826700000|2020-08-19 08:45:00|2506.17|2506.17|2512.53|2512.53|2512.53|2512.53|2506.17|2506.17|0
1597827000000|2020-08-19 08:50:00|2513.52|2513.52|2514.88|2514.88|2516.21|2516.21|2513.31|2513.31|0
1597827300000|2020-08-19 08:55:00|2515.4|2515.4|2520.46|2520.46|2520.97|2520.97|2515.4|2515.4|0
1597827600000|2020-08-19 09:00:00|2520.37|2520.37|2522.41|2522.41|2522.54|2522.54|2520.2|2520.2|0
1597827900000|2020-08-19 09:05:00|2522.46|2522.46|2524.25|2524.25|2524.25|2524.25|2521.89|2521.89|0
1597828200000|2020-08-19 09:10:00|2524.74|2524.74|2526.55|2526.55|2528.66|2528.66|2524.74|2524.74|0
1597828500000|2020-08-19 09:15:00|2526.71|2526.71|2528.45|2528.45|2528.59|2528.59|2526.71|2526.71|0
1597828800000|2020-08-19 09:20:00|2528.31|2528.31|2519.74|2519.74|2529.42|2529.42|2519.74|2519.74|0
1597829100000|2020-08-19 09:25:00|2519.6|2519.6|2518.24|2518.24|2519.74|2519.74|2516.11|2516.11|0
1597829400000|2020-08-19 09:30:00|2519.21|2519.21|2517.33|2517.33|2519.41|2519.41|2517.33|2517.33|0
1597829700000|2020-08-19 09:35:00|2517.17|2517.17|2515|2515|2517.55|2517.55|2514.83|2514.83|0
1597830000000|2020-08-19 09:40:00|2514.9|2514.9|2513.46|2513.46|2514.93|2514.93|2513.15|2513.15|0
1597830300000|2020-08-19 09:45:00|2513.41|2513.41|2512.8|2512.8|2514.29|2514.29|2512.71|2512.71|0
1597830600000|2020-08-19 09:50:00|2512.91|2512.91|2513.37|2513.37|2513.81|2513.81|2512.6|2512.6|0
1597830900000|2020-08-19 09:55:00|2513.51|2513.51|2513.88|2513.88|2514.27|2514.27|2512.64|2512.64|0
1597831200000|2020-08-19 10:00:00|2513.91|2513.91|2511.37|2511.37|2514.17|2514.17|2510.71|2510.71|0
1597831500000|2020-08-19 10:05:00|2511.25|2511.25|2509.34|2509.34|2511.99|2511.99|2509.34|2509.34|0
1597831800000|2020-08-19 10:10:00|2509.38|2509.38|2505.63|2505.63|2510.18|2510.18|2505.4|2505.4|0
1597832100000|2020-08-19 10:15:00|2505.72|2505.72|2504.69|2504.69|2506.21|2506.21|2502.58|2502.58|0
1597832400000|2020-08-19 10:20:00|2504.87|2504.87|2504.78|2504.78|2507.49|2507.49|2504.78|2504.78|0
1597832700000|2020-08-19 10:25:00|2504.64|2504.64|2505.6|2505.6|2505.6|2505.6|2503.82|2503.82|0
1597833000000|2020-08-19 10:30:00|2505.7|2505.7|2507.77|2507.77|2507.77|2507.77|2505.57|2505.57|0
1597833300000|2020-08-19 10:35:00|2507.95|2507.95|2507.99|2507.99|2508.98|2508.98|2507.95|2507.95|0
1597833600000|2020-08-19 10:40:00|2507.93|2507.93|2511.36|2511.36|2511.39|2511.39|2507.69|2507.69|0
1597833900000|2020-08-19 10:45:00|2511.42|2511.42|2510.66|2510.66|2511.89|2511.89|2509.75|2509.75|0
1597834200000|2020-08-19 10:50:00|2510.67|2510.67|2511.48|2511.48|2512.26|2512.26|2510.67|2510.67|0
1597834500000|2020-08-19 10:55:00|2511.58|2511.58|2511.8|2511.8|2511.83|2511.83|2510.33|2510.33|0
1597834800000|2020-08-19 11:00:00|2511.95|2511.95|2510.34|2510.34|2513.94|2513.94|2510.34|2510.34|0
1597835100000|2020-08-19 11:05:00|2510.24|2510.24|2510.43|2510.43|2510.43|2510.43|2509.16|2509.16|0
1597835400000|2020-08-19 11:10:00|2510.07|2510.07|2509.59|2509.59|2510.07|2510.07|2509.26|2509.26|0
1597835700000|2020-08-19 11:15:00|2509.76|2509.76|2507.19|2507.19|2509.76|2509.76|2507.19|2507.19|0
1597836000000|2020-08-19 11:20:00|2507.1|2507.1|2506.31|2506.31|2507.12|2507.12|2506.18|2506.18|0
1597836300000|2020-08-19 11:25:00|2506.45|2506.45|2505.82|2505.82|2506.45|2506.45|2505.53|2505.53|0
1597836600000|2020-08-19 11:30:00|2505.91|2505.91|2508.06|2508.06|2508.06|2508.06|2505.45|2505.45|0
1597836900000|2020-08-19 11:35:00|2508.32|2508.32|2508.5|2508.5|2508.7|2508.7|2507.53|2507.53|0
1597837200000|2020-08-19 11:40:00|2508.64|2508.64|2510.14|2510.14|2510.14|2510.14|2507|2507|0
1597837500000|2020-08-19 11:45:00|2510.11|2510.11|2510.16|2510.16|2510.51|2510.51|2509.24|2509.24|0
1597837800000|2020-08-19 11:50:00|2510.33|2510.33|2512.51|2512.51|2512.51|2512.51|2510.33|2510.33|0
1597838100000|2020-08-19 11:55:00|2512.37|2512.37|2512.72|2512.72|2513.45|2513.45|2512.23|2512.23|0
1597838400000|2020-08-19 12:00:00|2512.79|2512.79|2515.06|2515.06|2515.12|2515.12|2512.79|2512.79|0
1597838700000|2020-08-19 12:05:00|2514.98|2514.98|2515.27|2515.27|2515.84|2515.84|2514.72|2514.72|0
1597839000000|2020-08-19 12:10:00|2515.33|2515.33|2514.16|2514.16|2516.05|2516.05|2514.06|2514.06|0
1597839300000|2020-08-19 12:15:00|2514.28|2514.28|2514.4|2514.4|2516.28|2516.28|2514.28|2514.28|0
1597839600000|2020-08-19 12:20:00|2514.26|2514.26|2513.06|2513.06|2514.26|2514.26|2512.53|2512.53|0
1597839900000|2020-08-19 12:25:00|2512.95|2512.95|2511.7|2511.7|2513.25|2513.25|2511.1|2511.1|0
1597840200000|2020-08-19 12:30:00|2511.42|2511.42|2512.47|2512.47|2512.48|2512.48|2511.42|2511.42|0
1597840500000|2020-08-19 12:35:00|2512.75|2512.75|2514.68|2514.68|2514.68|2514.68|2512.75|2512.75|0
1597840800000|2020-08-19 12:40:00|2514.46|2514.46|2517.8|2517.8|2517.8|2517.8|2514.27|2514.27|0
1597841100000|2020-08-19 12:45:00|2517.96|2517.96|2518.08|2518.08|2519.08|2519.08|2517.96|2517.96|0
1597841400000|2020-08-19 12:50:00|2517.99|2517.99|2519.57|2519.57|2519.57|2519.57|2517.54|2517.54|0
1597841700000|2020-08-19 12:55:00|2519.67|2519.67|2520.33|2520.33|2520.39|2520.39|2519.14|2519.14|0
1597842000000|2020-08-19 13:00:00|2520.47|2520.47|2520.73|2520.73|2521.75|2521.75|2519.93|2519.93|0
1597842300000|2020-08-19 13:05:00|2520.63|2520.63|2520.19|2520.19|2520.73|2520.73|2520.17|2520.17|0
1597842600000|2020-08-19 13:10:00|2520.33|2520.33|2522.69|2522.69|2522.69|2522.69|2519.9|2519.9|0
1597842900000|2020-08-19 13:15:00|2522.78|2522.78|2523.07|2523.07|2523.57|2523.57|2522.34|2522.34|0
1597843200000|2020-08-19 13:20:00|2523.17|2523.17|2525.38|2525.38|2525.5|2525.5|2522.8|2522.8|0
1597843500000|2020-08-19 13:25:00|2525.43|2525.43|2522.54|2522.54|2525.63|2525.63|2522.54|2522.54|0
1597843800000|2020-08-19 13:30:00|2522.51|2522.51|2518.99|2518.99|2522.69|2522.69|2518.59|2518.59|0
1597844100000|2020-08-19 13:35:00|2519.04|2519.04|2518.16|2518.16|2519.71|2519.71|2517.99|2517.99|0
1597844400000|2020-08-19 13:40:00|2518.1|2518.1|2517.77|2517.77|2518.52|2518.52|2517.44|2517.44|0
1597844700000|2020-08-19 13:45:00|2517.66|2517.66|2520.82|2520.82|2520.82|2520.82|2515.77|2515.77|0
1597845000000|2020-08-19 13:50:00|2520.9|2520.9|2512.43|2512.43|2521.67|2521.67|2512.43|2512.43|0
1597845300000|2020-08-19 13:55:00|2512.15|2512.15|2508.68|2508.68|2513.5|2513.5|2507.76|2507.76|0
1597845600000|2020-08-19 14:00:00|2508.96|2508.96|2510.32|2510.32|2512.01|2512.01|2508.77|2508.77|0
1597845900000|2020-08-19 14:05:00|2510.44|2510.44|2504.69|2504.69|2510.67|2510.67|2504.33|2504.33|0
1597846200000|2020-08-19 14:10:00|2504.83|2504.83|2505|2505|2506.45|2506.45|2504.41|2504.41|0
1597846500000|2020-08-19 14:15:00|2504.91|2504.91|2502.69|2502.69|2505.79|2505.79|2502.55|2502.55|0
1597846800000|2020-08-19 14:20:00|2502.82|2502.82|2503.77|2503.77|2504.36|2504.36|2502.82|2502.82|0
1597847100000|2020-08-19 14:25:00|2503.63|2503.63|2502.44|2502.44|2503.63|2503.63|2502.44|2502.44|0
1597847400000|2020-08-19 14:30:00|2502.35|2502.35|2502.36|2502.36|2503.06|2503.06|2501.87|2501.87|0
1597847700000|2020-08-19 14:35:00|2502.44|2502.44|2502.33|2502.33|2502.73|2502.73|2501.95|2501.95|0
1597848000000|2020-08-19 14:40:00|2502.49|2502.49|2501.87|2501.87|2502.92|2502.92|2501.87|2501.87|0
1597848300000|2020-08-19 14:45:00|2501.73|2501.73|2497.58|2497.58|2502|2502|2497.58|2497.58|0
1597848600000|2020-08-19 14:50:00|2497.71|2497.71|2496.48|2496.48|2499.38|2499.38|2495.46|2495.46|0
1597848900000|2020-08-19 14:55:00|2496.45|2496.45|2495.38|2495.38|2496.45|2496.45|2494.34|2494.34|0
1597849200000|2020-08-19 15:00:00|2495.47|2495.47|2491.01|2491.01|2496.17|2496.17|2490.79|2490.79|0
1597849500000|2020-08-19 15:05:00|2491.09|2491.09|2492.4|2492.4|2492.62|2492.62|2491.09|2491.09|0
1597849800000|2020-08-19 15:10:00|2492.26|2492.26|2491.81|2491.81|2493.68|2493.68|2490.57|2490.57|0
1597850100000|2020-08-19 15:15:00|2491.78|2491.78|2492.65|2492.65|2493.06|2493.06|2491.34|2491.34|0
1597850400000|2020-08-19 15:20:00|2492.59|2492.59|2496.29|2496.29|2496.58|2496.58|2492.17|2492.17|0
1597850700000|2020-08-19 15:25:00|2496.47|2496.47|2495.6|2495.6|2496.89|2496.89|2495.52|2495.52|0
1597907700000|2020-08-20 07:15:00|2496.48|2496.48|2499.25|2499.25|2500.76|2500.76|2496.28|2496.28|0
1597908000000|2020-08-20 07:20:00|2498.97|2498.97|2504.35|2504.35|2504.35|2504.35|2498.62|2498.62|0
1597908300000|2020-08-20 07:25:00|2505.04|2505.04|2504.43|2504.43|2506.65|2506.65|2504.12|2504.12|0
1597908600000|2020-08-20 07:30:00|2504.61|2504.61|2508.64|2508.64|2509|2509|2504.61|2504.61|0
1597908900000|2020-08-20 07:35:00|2508.79|2508.79|2514.21|2514.21|2514.26|2514.26|2508.73|2508.73|0
1597909200000|2020-08-20 07:40:00|2514.49|2514.49|2514.78|2514.78|2516.86|2516.86|2514.49|2514.49|0
1597909500000|2020-08-20 07:45:00|2514.94|2514.94|2513.4|2513.4|2517.23|2517.23|2513.14|2513.14|0
1597909800000|2020-08-20 07:50:00|2512.93|2512.93|2513.43|2513.43|2513.86|2513.86|2510.04|2510.04|0
1597910100000|2020-08-20 07:55:00|2513.22|2513.22|2511.41|2511.41|2513.72|2513.72|2511.41|2511.41|0
1597910400000|2020-08-20 08:00:00|2511.24|2511.24|2512.01|2512.01|2512.28|2512.28|2509.82|2509.82|0
1597910700000|2020-08-20 08:05:00|2511.97|2511.97|2516.1|2516.1|2516.1|2516.1|2511.97|2511.97|0
1597911000000|2020-08-20 08:10:00|2516.19|2516.19|2516.7|2516.7|2517.95|2517.95|2516.15|2516.15|0
1597911300000|2020-08-20 08:15:00|2516.85|2516.85|2516.09|2516.09|2516.9|2516.9|2513.58|2513.58|0
1597911600000|2020-08-20 08:20:00|2515.95|2515.95|2515.92|2515.92|2516.01|2516.01|2513.99|2513.99|0
1597911900000|2020-08-20 08:25:00|2515.62|2515.62|2514.46|2514.46|2515.84|2515.84|2514.41|2514.41|0
1597912200000|2020-08-20 08:30:00|2514.19|2514.19|2520.59|2520.59|2520.84|2520.84|2514.13|2514.13|0
1597912500000|2020-08-20 08:35:00|2520.73|2520.73|2522.36|2522.36|2524.46|2524.46|2520.61|2520.61|0
1597912800000|2020-08-20 08:40:00|2522.12|2522.12|2520.44|2520.44|2522.38|2522.38|2520.44|2520.44|0
1597913100000|2020-08-20 08:45:00|2520.41|2520.41|2520.54|2520.54|2520.64|2520.64|2518.84|2518.84|0
1597913400000|2020-08-20 08:50:00|2520.69|2520.69|2518.73|2518.73|2521.41|2521.41|2518.73|2518.73|0
1597913700000|2020-08-20 08:55:00|2518.34|2518.34|2520.25|2520.25|2520.74|2520.74|2517.3|2517.3|0
1597914000000|2020-08-20 09:00:00|2520.36|2520.36|2523.7|2523.7|2523.79|2523.79|2520.31|2520.31|0
1597914300000|2020-08-20 09:05:00|2523.86|2523.86|2529.54|2529.54|2529.68|2529.68|2523.86|2523.86|0
1597914600000|2020-08-20 09:10:00|2529.87|2529.87|2532.04|2532.04|2532.95|2532.95|2529.87|2529.87|0
1597914900000|2020-08-20 09:15:00|2532.14|2532.14|2532.4|2532.4|2533.49|2533.49|2531.92|2531.92|0
1597915200000|2020-08-20 09:20:00|2532.34|2532.34|2532.21|2532.21|2533.22|2533.22|2530.62|2530.62|0
1597915500000|2020-08-20 09:25:00|2532.32|2532.32|2532.71|2532.71|2534.84|2534.84|2532.32|2532.32|0
1597915800000|2020-08-20 09:30:00|2532.6|2532.6|2536|2536|2536.1|2536.1|2532.52|2532.52|0
1597916100000|2020-08-20 09:35:00|2536.1|2536.1|2533.98|2533.98|2536.94|2536.94|2533.7|2533.7|0
1597916400000|2020-08-20 09:40:00|2534.26|2534.26|2535.64|2535.64|2536.45|2536.45|2534.26|2534.26|0
1597916700000|2020-08-20 09:45:00|2535.54|2535.54|2536.13|2536.13|2536.33|2536.33|2535.44|2535.44|0
1597917000000|2020-08-20 09:50:00|2536.03|2536.03|2535.83|2535.83|2538.32|2538.32|2535.83|2535.83|0
1597917300000|2020-08-20 09:55:00|2535.8|2535.8|2533.34|2533.34|2535.81|2535.81|2532.56|2532.56|0
1597917600000|2020-08-20 10:00:00|2533.47|2533.47|2536.3|2536.3|2536.69|2536.69|2533.47|2533.47|0
1597917900000|2020-08-20 10:05:00|2536.25|2536.25|2536.93|2536.93|2537.21|2537.21|2535.77|2535.77|0
1597918200000|2020-08-20 10:10:00|2537.06|2537.06|2539.59|2539.59|2539.61|2539.61|2536.79|2536.79|0
1597918500000|2020-08-20 10:15:00|2539.68|2539.68|2540.58|2540.58|2540.58|2540.58|2539.55|2539.55|0
1597918800000|2020-08-20 10:20:00|2540.44|2540.44|2542.24|2542.24|2542.78|2542.78|2540.4|2540.4|0
1597919100000|2020-08-20 10:25:00|2542.06|2542.06|2539.98|2539.98|2542.15|2542.15|2539.98|2539.98|0
1597919400000|2020-08-20 10:30:00|2540.1|2540.1|2541.81|2541.81|2542.36|2542.36|2539.78|2539.78|0
1597919700000|2020-08-20 10:35:00|2541.94|2541.94|2545.69|2545.69|2545.69|2545.69|2541.94|2541.94|0
1597920000000|2020-08-20 10:40:00|2546.13|2546.13|2545.12|2545.12|2546.75|2546.75|2545.05|2545.05|0
1597920300000|2020-08-20 10:45:00|2545.08|2545.08|2548.33|2548.33|2549|2549|2544.97|2544.97|0
1597920600000|2020-08-20 10:50:00|2548.36|2548.36|2547.5|2547.5|2548.36|2548.36|2546.13|2546.13|0
1597920900000|2020-08-20 10:55:00|2547.22|2547.22|2544.25|2544.25|2547.22|2547.22|2544.09|2544.09|0
1597921200000|2020-08-20 11:00:00|2544.44|2544.44|2545.9|2545.9|2546.54|2546.54|2543.96|2543.96|0
1597921500000|2020-08-20 11:05:00|2546.05|2546.05|2542.92|2542.92|2546.25|2546.25|2542.92|2542.92|0
1597921800000|2020-08-20 11:10:00|2542.72|2542.72|2540.36|2540.36|2542.72|2542.72|2540.36|2540.36|0
1597922100000|2020-08-20 11:15:00|2540.12|2540.12|2537.7|2537.7|2540.12|2540.12|2537.61|2537.61|0
1597922400000|2020-08-20 11:20:00|2537.61|2537.61|2536.15|2536.15|2537.61|2537.61|2535.57|2535.57|0
1597922700000|2020-08-20 11:25:00|2536.06|2536.06|2535.96|2535.96|2536.18|2536.18|2535.33|2535.33|0
1597923000000|2020-08-20 11:30:00|2536.07|2536.07|2535.82|2535.82|2536.68|2536.68|2535.79|2535.79|0
1597923300000|2020-08-20 11:35:00|2535.94|2535.94|2534.93|2534.93|2536.89|2536.89|2534.73|2534.73|0
1597923600000|2020-08-20 11:40:00|2534.5|2534.5|2531.75|2531.75|2534.5|2534.5|2531.71|2531.71|0
1597923900000|2020-08-20 11:45:00|2531.86|2531.86|2531.7|2531.7|2532.46|2532.46|2531.5|2531.5|0
1597924200000|2020-08-20 11:50:00|2531.65|2531.65|2529.66|2529.66|2532.05|2532.05|2529.46|2529.46|0
1597924500000|2020-08-20 11:55:00|2529.8|2529.8|2529.78|2529.78|2529.83|2529.83|2529.53|2529.53|0
1597924800000|2020-08-20 12:00:00|2530.06|2530.06|2531.31|2531.31|2531.31|2531.31|2530|2530|0
1597925100000|2020-08-20 12:05:00|2531.62|2531.62|2532.52|2532.52|2532.58|2532.58|2531.62|2531.62|0
1597925400000|2020-08-20 12:10:00|2532.35|2532.35|2532.59|2532.59|2532.66|2532.66|2532.04|2532.04|0
1597925700000|2020-08-20 12:15:00|2532.47|2532.47|2529.18|2529.18|2532.47|2532.47|2529.18|2529.18|0
1597926000000|2020-08-20 12:20:00|2529.07|2529.07|2528.53|2528.53|2529.14|2529.14|2528.53|2528.53|0
1597926300000|2020-08-20 12:25:00|2528.39|2528.39|2526.79|2526.79|2528.39|2528.39|2526.53|2526.53|0
1597926600000|2020-08-20 12:30:00|2526.66|2526.66|2526.18|2526.18|2526.91|2526.91|2525.79|2525.79|0
1597926900000|2020-08-20 12:35:00|2525.92|2525.92|2526.5|2526.5|2526.5|2526.5|2525.53|2525.53|0
1597927200000|2020-08-20 12:40:00|2526.23|2526.23|2524.61|2524.61|2526.23|2526.23|2524.18|2524.18|0
1597927500000|2020-08-20 12:45:00|2524.38|2524.38|2525.4|2525.4|2525.4|2525.4|2523.79|2523.79|0
1597927800000|2020-08-20 12:50:00|2525.48|2525.48|2526.91|2526.91|2527.53|2527.53|2525.48|2525.48|0
1597928100000|2020-08-20 12:55:00|2526.83|2526.83|2527.17|2527.17|2527.39|2527.39|2526.2|2526.2|0
1597928400000|2020-08-20 13:00:00|2527.2|2527.2|2528.13|2528.13|2528.13|2528.13|2526.81|2526.81|0
1597928700000|2020-08-20 13:05:00|2528.25|2528.25|2527.23|2527.23|2528.52|2528.52|2527.23|2527.23|0
1597929000000|2020-08-20 13:10:00|2527.18|2527.18|2527.46|2527.46|2527.89|2527.89|2527.04|2527.04|0
1597929300000|2020-08-20 13:15:00|2527.43|2527.43|2529.01|2529.01|2529.01|2529.01|2527.1|2527.1|0
1597929600000|2020-08-20 13:20:00|2529.28|2529.28|2529.67|2529.67|2529.75|2529.75|2528.79|2528.79|0
1597929900000|2020-08-20 13:25:00|2529.77|2529.77|2528.66|2528.66|2530.05|2530.05|2528.66|2528.66|0
1597930200000|2020-08-20 13:30:00|2528.86|2528.86|2528.31|2528.31|2529.24|2529.24|2527.22|2527.22|0
1597930500000|2020-08-20 13:35:00|2528.45|2528.45|2527.78|2527.78|2528.9|2528.9|2527.37|2527.37|0
1597930800000|2020-08-20 13:40:00|2527.73|2527.73|2527.23|2527.23|2527.83|2527.83|2525.79|2525.79|0
1597931100000|2020-08-20 13:45:00|2527.13|2527.13|2528.33|2528.33|2528.6|2528.6|2526.93|2526.93|0
1597931400000|2020-08-20 13:50:00|2528.42|2528.42|2532.31|2532.31|2532.31|2532.31|2528.36|2528.36|0
1597931700000|2020-08-20 13:55:00|2532.45|2532.45|2536.49|2536.49|2536.51|2536.51|2532.45|2532.45|0
1597932000000|2020-08-20 14:00:00|2536.61|2536.61|2538.44|2538.44|2538.96|2538.96|2536.42|2536.42|0
1597932300000|2020-08-20 14:05:00|2538.36|2538.36|2538.21|2538.21|2538.53|2538.53|2537.24|2537.24|0
1597932600000|2020-08-20 14:10:00|2538.32|2538.32|2541|2541|2541|2541|2538.32|2538.32|0
1597932900000|2020-08-20 14:15:00|2541.09|2541.09|2542.57|2542.57|2542.76|2542.76|2540.92|2540.92|0
1597933200000|2020-08-20 14:20:00|2542.46|2542.46|2544.32|2544.32|2544.63|2544.63|2542.46|2542.46|0
1597933500000|2020-08-20 14:25:00|2544.46|2544.46|2545.69|2545.69|2547.44|2547.44|2544.46|2544.46|0
1597933800000|2020-08-20 14:30:00|2545.59|2545.59|2547.27|2547.27|2547.42|2547.42|2545.53|2545.53|0
1597934100000|2020-08-20 14:35:00|2547.17|2547.17|2549.41|2549.41|2549.62|2549.62|2547|2547|0
1597934400000|2020-08-20 14:40:00|2549.44|2549.44|2549.11|2549.11|2549.86|2549.86|2548.56|2548.56|0
1597934700000|2020-08-20 14:45:00|2549.21|2549.21|2551.31|2551.31|2551.31|2551.31|2549.21|2549.21|0
1597935000000|2020-08-20 14:50:00|2551.41|2551.41|2551.22|2551.22|2552.52|2552.52|2551.19|2551.19|0
1597935300000|2020-08-20 14:55:00|2551.32|2551.32|2551.7|2551.7|2551.85|2551.85|2550.36|2550.36|0
1597935600000|2020-08-20 15:00:00|2551.64|2551.64|2551.95|2551.95|2552.02|2552.02|2551.29|2551.29|0
1597935900000|2020-08-20 15:05:00|2552.09|2552.09|2551.01|2551.01|2552.09|2552.09|2550.9|2550.9|0
1597936200000|2020-08-20 15:10:00|2551.2|2551.2|2552.36|2552.36|2552.9|2552.9|2551.06|2551.06|0
1597936500000|2020-08-20 15:15:00|2552.39|2552.39|2549.44|2549.44|2552.56|2552.56|2549.31|2549.31|0
1597936800000|2020-08-20 15:20:00|2549.57|2549.57|2547.66|2547.66|2550.38|2550.38|2547.58|2547.58|0
1597937100000|2020-08-20 15:25:00|2547.56|2547.56|2547.16|2547.16|2548.15|2548.15|2546.18|2546.18|0
1597994100000|2020-08-21 07:15:00|2562.64|2562.64|2559.23|2559.23|2562.64|2562.64|2558.37|2558.37|0
1597994400000|2020-08-21 07:20:00|2559.11|2559.11|2556.23|2556.23|2559.46|2559.46|2554.76|2554.76|0
1597994700000|2020-08-21 07:25:00|2556.29|2556.29|2555.35|2555.35|2556.66|2556.66|2555.27|2555.27|0
1597995000000|2020-08-21 07:30:00|2555.7|2555.7|2559.64|2559.64|2561.22|2561.22|2555.7|2555.7|0
1597995300000|2020-08-21 07:35:00|2559.52|2559.52|2561.98|2561.98|2561.98|2561.98|2558.24|2558.24|0
1597995600000|2020-08-21 07:40:00|2562.06|2562.06|2563.47|2563.47|2563.47|2563.47|2561.69|2561.69|0
1597995900000|2020-08-21 07:45:00|2563.51|2563.51|2566.39|2566.39|2568.22|2568.22|2563.51|2563.51|0
1597996200000|2020-08-21 07:50:00|2566.64|2566.64|2564.29|2564.29|2567.73|2567.73|2564.29|2564.29|0
1597996500000|2020-08-21 07:55:00|2564.08|2564.08|2563.13|2563.13|2564.08|2564.08|2563|2563|0
1597996800000|2020-08-21 08:00:00|2562.87|2562.87|2559.28|2559.28|2562.87|2562.87|2559.28|2559.28|0
1597997100000|2020-08-21 08:05:00|2558.9|2558.9|2558.67|2558.67|2559.45|2559.45|2558.51|2558.51|0
1597997400000|2020-08-21 08:10:00|2558.81|2558.81|2558.13|2558.13|2559.82|2559.82|2558.01|2558.01|0
1597997700000|2020-08-21 08:15:00|2557.85|2557.85|2557.42|2557.42|2560.15|2560.15|2557.09|2557.09|0
1597998000000|2020-08-21 08:20:00|2557.61|2557.61|2558.61|2558.61|2558.73|2558.73|2557.3|2557.3|0
1597998300000|2020-08-21 08:25:00|2558.71|2558.71|2560.44|2560.44|2560.82|2560.82|2558.56|2558.56|0
1597998600000|2020-08-21 08:30:00|2560.59|2560.59|2559.18|2559.18|2561.19|2561.19|2559.1|2559.1|0
1597998900000|2020-08-21 08:35:00|2559.28|2559.28|2560.96|2560.96|2560.96|2560.96|2559.13|2559.13|0
1597999200000|2020-08-21 08:40:00|2560.73|2560.73|2563.54|2563.54|2563.54|2563.54|2560.67|2560.67|0
1597999500000|2020-08-21 08:45:00|2563.44|2563.44|2564.08|2564.08|2565.11|2565.11|2563.44|2563.44|0
1597999800000|2020-08-21 08:50:00|2564.2|2564.2|2562.65|2562.65|2564.56|2564.56|2562.65|2562.65|0
1598000100000|2020-08-21 08:55:00|2562.45|2562.45|2564.96|2564.96|2565.16|2565.16|2562.21|2562.21|0
1598000400000|2020-08-21 09:00:00|2564.87|2564.87|2566.24|2566.24|2566.59|2566.59|2564.72|2564.72|0
1598000700000|2020-08-21 09:05:00|2566.34|2566.34|2566.88|2566.88|2567.02|2567.02|2566.09|2566.09|0
1598001000000|2020-08-21 09:10:00|2566.98|2566.98|2567.29|2567.29|2567.73|2567.73|2566.98|2566.98|0
1598001300000|2020-08-21 09:15:00|2567.94|2567.94|2571.52|2571.52|2571.52|2571.52|2567.3|2567.3|0
1598001600000|2020-08-21 09:20:00|2571.69|2571.69|2571.85|2571.85|2573.68|2573.68|2571.52|2571.52|0
1598001900000|2020-08-21 09:25:00|2571.62|2571.62|2576.71|2576.71|2576.71|2576.71|2571.55|2571.55|0
1598002200000|2020-08-21 09:30:00|2576.81|2576.81|2576.02|2576.02|2578.27|2578.27|2576.02|2576.02|0
1598002500000|2020-08-21 09:35:00|2576.15|2576.15|2574.72|2574.72|2576.29|2576.29|2574.11|2574.11|0
1598002800000|2020-08-21 09:40:00|2575|2575|2577.39|2577.39|2577.39|2577.39|2575|2575|0
1598003100000|2020-08-21 09:45:00|2577.31|2577.31|2579.34|2579.34|2579.34|2579.34|2577.31|2577.31|0
1598003400000|2020-08-21 09:50:00|2579.23|2579.23|2578.08|2578.08|2579.23|2579.23|2577.4|2577.4|0
1598003700000|2020-08-21 09:55:00|2578.3|2578.3|2574.53|2574.53|2578.3|2578.3|2574.29|2574.29|0
1598004000000|2020-08-21 10:00:00|2574.33|2574.33|2573.34|2573.34|2574.46|2574.46|2572.36|2572.36|0
1598004300000|2020-08-21 10:05:00|2573.9|2573.9|2577.17|2577.17|2577.17|2577.17|2573.9|2573.9|0
1598004600000|2020-08-21 10:10:00|2577.34|2577.34|2575.94|2575.94|2578.37|2578.37|2575.94|2575.94|0
1598004900000|2020-08-21 10:15:00|2575.61|2575.61|2576.44|2576.44|2577.22|2577.22|2575.35|2575.35|0
1598005200000|2020-08-21 10:20:00|2576.25|2576.25|2571.99|2571.99|2576.45|2576.45|2571.99|2571.99|0
1598005500000|2020-08-21 10:25:00|2571.94|2571.94|2572.37|2572.37|2572.47|2572.47|2571.37|2571.37|0
1598005800000|2020-08-21 10:30:00|2572.51|2572.51|2573.06|2573.06|2573.17|2573.17|2572.2|2572.2|0
1598006100000|2020-08-21 10:35:00|2572.92|2572.92|2574.88|2574.88|2574.88|2574.88|2572.92|2572.92|0
1598006400000|2020-08-21 10:40:00|2574.74|2574.74|2574.57|2574.57|2575.72|2575.72|2574.18|2574.18|0
1598006700000|2020-08-21 10:45:00|2574.73|2574.73|2574.16|2574.16|2575.28|2575.28|2574.16|2574.16|0
1598007000000|2020-08-21 10:50:00|2574.36|2574.36|2575.84|2575.84|2576.54|2576.54|2573.91|2573.91|0
1598007300000|2020-08-21 10:55:00|2575.9|2575.9|2579.02|2579.02|2579.02|2579.02|2575.78|2575.78|0
1598007600000|2020-08-21 11:00:00|2578.96|2578.96|2578.06|2578.06|2581.79|2581.79|2578.06|2578.06|0
1598007900000|2020-08-21 11:05:00|2577.97|2577.97|2584.64|2584.64|2584.64|2584.64|2577.18|2577.18|0
1598008200000|2020-08-21 11:10:00|2584.73|2584.73|2585.18|2585.18|2586.17|2586.17|2583.37|2583.37|0
1598008500000|2020-08-21 11:15:00|2585.07|2585.07|2583.47|2583.47|2585.73|2585.73|2583.36|2583.36|0
1598008800000|2020-08-21 11:20:00|2583.39|2583.39|2584.12|2584.12|2584.36|2584.36|2582.53|2582.53|0
1598009100000|2020-08-21 11:25:00|2584.21|2584.21|2584.32|2584.32|2585|2585|2583.96|2583.96|0
1598009400000|2020-08-21 11:30:00|2584.26|2584.26|2583.3|2583.3|2585.09|2585.09|2582.93|2582.93|0
1598009700000|2020-08-21 11:35:00|2583.19|2583.19|2582.53|2582.53|2583.19|2583.19|2582.3|2582.3|0
1598010000000|2020-08-21 11:40:00|2582.41|2582.41|2582.34|2582.34|2583.16|2583.16|2581.91|2581.91|0
1598010300000|2020-08-21 11:45:00|2581.99|2581.99|2579.33|2579.33|2581.99|2581.99|2579.1|2579.1|0
1598010600000|2020-08-21 11:50:00|2579.29|2579.29|2576.55|2576.55|2579.29|2579.29|2576.54|2576.54|0
1598010900000|2020-08-21 11:55:00|2576.57|2576.57|2576.14|2576.14|2576.57|2576.57|2575.63|2575.63|0
1598011200000|2020-08-21 12:00:00|2575.98|2575.98|2570.72|2570.72|2576.74|2576.74|2570.72|2570.72|0
1598011500000|2020-08-21 12:05:00|2570.54|2570.54|2568.94|2568.94|2570.8|2570.8|2568.94|2568.94|0
1598011800000|2020-08-21 12:10:00|2569.06|2569.06|2567.59|2567.59|2570.29|2570.29|2567.59|2567.59|0
1598012100000|2020-08-21 12:15:00|2567.31|2567.31|2567.6|2567.6|2567.93|2567.93|2566.73|2566.73|0
1598012400000|2020-08-21 12:20:00|2567.49|2567.49|2560.68|2560.68|2567.49|2567.49|2558.87|2558.87|0
1598012700000|2020-08-21 12:25:00|2560.8|2560.8|2560.6|2560.6|2560.96|2560.96|2560|2560|0
1598013000000|2020-08-21 12:30:00|2560.36|2560.36|2559.15|2559.15|2560.77|2560.77|2558.95|2558.95|0
1598013300000|2020-08-21 12:35:00|2559.43|2559.43|2559.61|2559.61|2559.61|2559.61|2558|2558|0
1598013600000|2020-08-21 12:40:00|2559.46|2559.46|2558.29|2558.29|2559.46|2559.46|2557.96|2557.96|0
1598013900000|2020-08-21 12:45:00|2558.38|2558.38|2558.08|2558.08|2558.5|2558.5|2557.43|2557.43|0
1598014200000|2020-08-21 12:50:00|2557.99|2557.99|2556.09|2556.09|2558.28|2558.28|2554.9|2554.9|0
1598014500000|2020-08-21 12:55:00|2556.05|2556.05|2555.03|2555.03|2556.2|2556.2|2554.89|2554.89|0
1598014800000|2020-08-21 13:00:00|2555.09|2555.09|2556.15|2556.15|2556.45|2556.45|2554.48|2554.48|0
1598015100000|2020-08-21 13:05:00|2556.23|2556.23|2555.49|2555.49|2557.13|2557.13|2555.49|2555.49|0
1598015400000|2020-08-21 13:10:00|2555.38|2555.38|2559.53|2559.53|2559.53|2559.53|2555.23|2555.23|0
1598015700000|2020-08-21 13:15:00|2559.48|2559.48|2558.31|2558.31|2559.8|2559.8|2557.47|2557.47|0
1598016000000|2020-08-21 13:20:00|2558.12|2558.12|2562.45|2562.45|2562.45|2562.45|2558.12|2558.12|0
1598016300000|2020-08-21 13:25:00|2562.51|2562.51|2565.68|2565.68|2565.88|2565.88|2561.7|2561.7|0
1598016600000|2020-08-21 13:30:00|2565.82|2565.82|2568.5|2568.5|2568.5|2568.5|2565.58|2565.58|0
1598016900000|2020-08-21 13:35:00|2568.4|2568.4|2567.34|2567.34|2568.82|2568.82|2566.33|2566.33|0
1598017200000|2020-08-21 13:40:00|2567.43|2567.43|2571.42|2571.42|2571.87|2571.87|2567.43|2567.43|0
1598017500000|2020-08-21 13:45:00|2571.63|2571.63|2573.59|2573.59|2573.59|2573.59|2570.87|2570.87|0
1598017800000|2020-08-21 13:50:00|2573.47|2573.47|2571.2|2571.2|2573.47|2573.47|2571.12|2571.12|0
1598018100000|2020-08-21 13:55:00|2571.04|2571.04|2572.18|2572.18|2572.18|2572.18|2570.16|2570.16|0
1598018400000|2020-08-21 14:00:00|2572.05|2572.05|2574.02|2574.02|2574.77|2574.77|2571.9|2571.9|0
1598018700000|2020-08-21 14:05:00|2574.11|2574.11|2576.17|2576.17|2576.29|2576.29|2573.42|2573.42|0
1598019000000|2020-08-21 14:10:00|2576.25|2576.25|2576.69|2576.69|2577.26|2577.26|2575.73|2575.73|0
1598019300000|2020-08-21 14:15:00|2576.76|2576.76|2573.48|2573.48|2576.77|2576.77|2573.39|2573.39|0
1598019600000|2020-08-21 14:20:00|2573.43|2573.43|2570.59|2570.59|2573.58|2573.58|2570.31|2570.31|0
1598019900000|2020-08-21 14:25:00|2570.51|2570.51|2572.77|2572.77|2573.53|2573.53|2569.85|2569.85|0
1598020200000|2020-08-21 14:30:00|2572.46|2572.46|2574.13|2574.13|2574.35|2574.35|2572.46|2572.46|0
1598020500000|2020-08-21 14:35:00|2574.09|2574.09|2574.9|2574.9|2575.25|2575.25|2573.66|2573.66|0
1598020800000|2020-08-21 14:40:00|2574.77|2574.77|2574.61|2574.61|2574.99|2574.99|2574.24|2574.24|0
1598021100000|2020-08-21 14:45:00|2574.72|2574.72|2578.8|2578.8|2578.8|2578.8|2574.72|2574.72|0
1598021400000|2020-08-21 14:50:00|2578.91|2578.91|2581.2|2581.2|2581.47|2581.47|2578.91|2578.91|0
1598021700000|2020-08-21 14:55:00|2581.07|2581.07|2578.45|2578.45|2582.15|2582.15|2578.35|2578.35|0
1598022000000|2020-08-21 15:00:00|2578.5|2578.5|2579.56|2579.56|2579.64|2579.64|2578.38|2578.38|0
1598022300000|2020-08-21 15:05:00|2579.7|2579.7|2580.78|2580.78|2581.59|2581.59|2579.7|2579.7|0
1598022600000|2020-08-21 15:10:00|2580.77|2580.77|2579.77|2579.77|2580.99|2580.99|2579.66|2579.66|0
1598022900000|2020-08-21 15:15:00|2579.71|2579.71|2578.03|2578.03|2579.71|2579.71|2577.49|2577.49|0
1598023200000|2020-08-21 15:20:00|2578.17|2578.17|2580.87|2580.87|2581.31|2581.31|2577.98|2577.98|0
1598023500000|2020-08-21 15:25:00|2580.72|2580.72|2581.14|2581.14|2583.5|2583.5|2580.3|2580.3|0
1598253300000|2020-08-24 07:15:00|2600.29|2600.29|2592.37|2592.37|2600.58|2600.58|2592.37|2592.37|0
1598253600000|2020-08-24 07:20:00|2591.99|2591.99|2593.98|2593.98|2594.07|2594.07|2591.31|2591.31|0
1598253900000|2020-08-24 07:25:00|2593.69|2593.69|2590.08|2590.08|2593.92|2593.92|2589.79|2589.79|0
1598254200000|2020-08-24 07:30:00|2589.94|2589.94|2589.74|2589.74|2591.54|2591.54|2589.74|2589.74|0
1598254500000|2020-08-24 07:35:00|2589.92|2589.92|2589.04|2589.04|2592.63|2592.63|2589.04|2589.04|0
1598254800000|2020-08-24 07:40:00|2588.32|2588.32|2584.8|2584.8|2588.6|2588.6|2584.29|2584.29|0
1598255100000|2020-08-24 07:45:00|2584.45|2584.45|2583.24|2583.24|2586.58|2586.58|2583.24|2583.24|0
1598255400000|2020-08-24 07:50:00|2583.09|2583.09|2587.11|2587.11|2587.32|2587.32|2582.63|2582.63|0
1598255700000|2020-08-24 07:55:00|2587.08|2587.08|2585.29|2585.29|2587.35|2587.35|2585.29|2585.29|0
1598256000000|2020-08-24 08:00:00|2585.17|2585.17|2583.04|2583.04|2585.57|2585.57|2582.95|2582.95|0
1598256300000|2020-08-24 08:05:00|2583.21|2583.21|2585.44|2585.44|2585.53|2585.53|2583.19|2583.19|0
1598256600000|2020-08-24 08:10:00|2585.35|2585.35|2586.89|2586.89|2587.33|2587.33|2584.3|2584.3|0
1598256900000|2020-08-24 08:15:00|2586.79|2586.79|2588.44|2588.44|2588.44|2588.44|2586.5|2586.5|0
1598257200000|2020-08-24 08:20:00|2588.55|2588.55|2587.03|2587.03|2590.19|2590.19|2587.03|2587.03|0
1598257500000|2020-08-24 08:25:00|2586.93|2586.93|2585.07|2585.07|2586.93|2586.93|2585.07|2585.07|0
1598257800000|2020-08-24 08:30:00|2585.18|2585.18|2585.3|2585.3|2585.71|2585.71|2584.94|2584.94|0
1598258100000|2020-08-24 08:35:00|2585.11|2585.11|2583.28|2583.28|2585.21|2585.21|2583.27|2583.27|0
1598258400000|2020-08-24 08:40:00|2583.38|2583.38|2585.74|2585.74|2586.61|2586.61|2583.2|2583.2|0
1598258700000|2020-08-24 08:45:00|2585.67|2585.67|2584.89|2584.89|2585.67|2585.67|2584.66|2584.66|0
1598259000000|2020-08-24 08:50:00|2584.98|2584.98|2585.2|2585.2|2585.2|2585.2|2584.25|2584.25|0
1598259300000|2020-08-24 08:55:00|2585.3|2585.3|2586.03|2586.03|2586.24|2586.24|2584.51|2584.51|0
1598259600000|2020-08-24 09:00:00|2585.99|2585.99|2584.18|2584.18|2585.99|2585.99|2583.89|2583.89|0
1598259900000|2020-08-24 09:05:00|2584.39|2584.39|2584.41|2584.41|2585.49|2585.49|2584.38|2584.38|0
1598260200000|2020-08-24 09:10:00|2584.52|2584.52|2585.1|2585.1|2585.59|2585.59|2583.15|2583.15|0
1598260500000|2020-08-24 09:15:00|2585.19|2585.19|2584.42|2584.42|2585.46|2585.46|2584.42|2584.42|0
1598260800000|2020-08-24 09:20:00|2584.25|2584.25|2584.96|2584.96|2585.52|2585.52|2584.25|2584.25|0
1598261100000|2020-08-24 09:25:00|2585|2585|2582.98|2582.98|2585|2585|2582.6|2582.6|0
1598261400000|2020-08-24 09:30:00|2582.93|2582.93|2584.53|2584.53|2584.53|2584.53|2582.89|2582.89|0
1598261700000|2020-08-24 09:35:00|2584.47|2584.47|2581.29|2581.29|2584.47|2584.47|2581.29|2581.29|0
1598262000000|2020-08-24 09:40:00|2581.05|2581.05|2581.03|2581.03|2581.05|2581.05|2580.49|2580.49|0
1598262300000|2020-08-24 09:45:00|2581.07|2581.07|2581.03|2581.03|2581.86|2581.86|2581.03|2581.03|0
1598262600000|2020-08-24 09:50:00|2581.12|2581.12|2579.68|2579.68|2581.12|2581.12|2579.26|2579.26|0
1598262900000|2020-08-24 09:55:00|2579.54|2579.54|2578.05|2578.05|2580.04|2580.04|2577.81|2577.81|0
1598263200000|2020-08-24 10:00:00|2577.99|2577.99|2574.05|2574.05|2578.15|2578.15|2573.88|2573.88|0
1598263500000|2020-08-24 10:05:00|2574.13|2574.13|2575.54|2575.54|2575.54|2575.54|2573.96|2573.96|0
1598263800000|2020-08-24 10:10:00|2575.58|2575.58|2574.44|2574.44|2575.77|2575.77|2574.44|2574.44|0
1598264100000|2020-08-24 10:15:00|2574.45|2574.45|2575.96|2575.96|2576.15|2576.15|2574.45|2574.45|0
1598264400000|2020-08-24 10:20:00|2576.08|2576.08|2575.59|2575.59|2576.21|2576.21|2575.56|2575.56|0
1598264700000|2020-08-24 10:25:00|2575.78|2575.78|2576.91|2576.91|2576.91|2576.91|2575.78|2575.78|0
1598265000000|2020-08-24 10:30:00|2576.77|2576.77|2576.49|2576.49|2577.74|2577.74|2576.49|2576.49|0
1598265300000|2020-08-24 10:35:00|2576.21|2576.21|2576.95|2576.95|2577.53|2577.53|2575.93|2575.93|0
1598265600000|2020-08-24 10:40:00|2577.03|2577.03|2577.51|2577.51|2577.81|2577.81|2576.89|2576.89|0
1598265900000|2020-08-24 10:45:00|2577.69|2577.69|2577.03|2577.03|2578.04|2578.04|2576.89|2576.89|0
1598266200000|2020-08-24 10:50:00|2577.25|2577.25|2579.25|2579.25|2579.77|2579.77|2577.25|2577.25|0
1598266500000|2020-08-24 10:55:00|2578.97|2578.97|2579.08|2579.08|2579.28|2579.28|2578.89|2578.89|0
1598266800000|2020-08-24 11:00:00|2579.54|2579.54|2579.07|2579.07|2579.61|2579.61|2577.6|2577.6|0
1598267100000|2020-08-24 11:05:00|2579.02|2579.02|2579.31|2579.31|2580.07|2580.07|2578.7|2578.7|0
1598267400000|2020-08-24 11:10:00|2579.2|2579.2|2579.58|2579.58|2579.63|2579.63|2578.9|2578.9|0
1598267700000|2020-08-24 11:15:00|2579.76|2579.76|2579.61|2579.61|2580.13|2580.13|2579.47|2579.47|0
1598268000000|2020-08-24 11:20:00|2579.52|2579.52|2580.05|2580.05|2580.49|2580.49|2579.4|2579.4|0
1598268300000|2020-08-24 11:25:00|2579.8|2579.8|2580.02|2580.02|2580.02|2580.02|2579.16|2579.16|0
1598268600000|2020-08-24 11:30:00|2580.3|2580.3|2580.85|2580.85|2581.07|2581.07|2580.27|2580.27|0
1598268900000|2020-08-24 11:35:00|2580.94|2580.94|2582.08|2582.08|2582.12|2582.12|2580.59|2580.59|0
1598269200000|2020-08-24 11:40:00|2582.16|2582.16|2580.35|2580.35|2582.16|2582.16|2580.29|2580.29|0
1598269500000|2020-08-24 11:45:00|2580.26|2580.26|2579.28|2579.28|2580.4|2580.4|2579.28|2579.28|0
1598269800000|2020-08-24 11:50:00|2579.24|2579.24|2578.08|2578.08|2579.24|2579.24|2578.08|2578.08|0
1598270100000|2020-08-24 11:55:00|2577.95|2577.95|2578.69|2578.69|2578.86|2578.86|2577.95|2577.95|0
1598270400000|2020-08-24 12:00:00|2578.81|2578.81|2577.73|2577.73|2578.95|2578.95|2577.73|2577.73|0
1598270700000|2020-08-24 12:05:00|2577.24|2577.24|2575.51|2575.51|2577.24|2577.24|2575.49|2575.49|0
1598271000000|2020-08-24 12:10:00|2575.74|2575.74|2573.92|2573.92|2575.74|2575.74|2573.8|2573.8|0
1598271300000|2020-08-24 12:15:00|2573.72|2573.72|2574.63|2574.63|2574.71|2574.71|2573.63|2573.63|0
1598271600000|2020-08-24 12:20:00|2574.32|2574.32|2574.81|2574.81|2575.38|2575.38|2574.02|2574.02|0
1598271900000|2020-08-24 12:25:00|2574.4|2574.4|2574.43|2574.43|2574.57|2574.57|2573.95|2573.95|0
1598272200000|2020-08-24 12:30:00|2574.49|2574.49|2575.12|2575.12|2575.4|2575.4|2574.43|2574.43|0
1598272500000|2020-08-24 12:35:00|2575.18|2575.18|2575.51|2575.51|2576.23|2576.23|2575.07|2575.07|0
1598272800000|2020-08-24 12:40:00|2575.53|2575.53|2575.7|2575.7|2576.09|2576.09|2574.89|2574.89|0
1598273100000|2020-08-24 12:45:00|2575.66|2575.66|2573.3|2573.3|2575.66|2575.66|2572.71|2572.71|0
1598273400000|2020-08-24 12:50:00|2573.19|2573.19|2572.15|2572.15|2573.56|2573.56|2571.88|2571.88|0
1598273700000|2020-08-24 12:55:00|2572.07|2572.07|2573.89|2573.89|2573.89|2573.89|2571.87|2571.87|0
1598274000000|2020-08-24 13:00:00|2574.02|2574.02|2575.6|2575.6|2575.63|2575.63|2573.78|2573.78|0
1598274300000|2020-08-24 13:05:00|2575.64|2575.64|2575.33|2575.33|2575.96|2575.96|2574.99|2574.99|0
1598274600000|2020-08-24 13:10:00|2575.35|2575.35|2575.01|2575.01|2575.72|2575.72|2575.01|2575.01|0
1598274900000|2020-08-24 13:15:00|2574.95|2574.95|2573.2|2573.2|2574.95|2574.95|2572.8|2572.8|0
1598275200000|2020-08-24 13:20:00|2573.26|2573.26|2572.97|2572.97|2574.65|2574.65|2572.68|2572.68|0
1598275500000|2020-08-24 13:25:00|2572.89|2572.89|2572.59|2572.59|2572.92|2572.92|2572.29|2572.29|0
1598275800000|2020-08-24 13:30:00|2572.31|2572.31|2572.26|2572.26|2573.32|2573.32|2572.07|2572.07|0
1598276100000|2020-08-24 13:35:00|2571.89|2571.89|2570.11|2570.11|2571.89|2571.89|2569.12|2569.12|0
1598276400000|2020-08-24 13:40:00|2570.05|2570.05|2571.41|2571.41|2572.27|2572.27|2570.05|2570.05|0
1598276700000|2020-08-24 13:45:00|2571.61|2571.61|2570.15|2570.15|2571.81|2571.81|2570.15|2570.15|0
1598277000000|2020-08-24 13:50:00|2570.17|2570.17|2567.93|2567.93|2570.29|2570.29|2567.93|2567.93|0
1598277300000|2020-08-24 13:55:00|2568.01|2568.01|2574.28|2574.28|2574.28|2574.28|2567.97|2567.97|0
1598277600000|2020-08-24 14:00:00|2574.63|2574.63|2575.59|2575.59|2575.8|2575.8|2573.53|2573.53|0
1598277900000|2020-08-24 14:05:00|2575.83|2575.83|2574.31|2574.31|2575.83|2575.83|2573.7|2573.7|0
1598278200000|2020-08-24 14:10:00|2574.37|2574.37|2573.97|2573.97|2575.17|2575.17|2573.58|2573.58|0
1598278500000|2020-08-24 14:15:00|2573.93|2573.93|2570.51|2570.51|2574.12|2574.12|2570.51|2570.51|0
1598278800000|2020-08-24 14:20:00|2570.45|2570.45|2573.51|2573.51|2573.51|2573.51|2570.29|2570.29|0
1598279100000|2020-08-24 14:25:00|2573.65|2573.65|2572.47|2572.47|2574.59|2574.59|2572.47|2572.47|0
1598279400000|2020-08-24 14:30:00|2572.37|2572.37|2574|2574|2574.19|2574.19|2572.31|2572.31|0
1598279700000|2020-08-24 14:35:00|2573.86|2573.86|2573.8|2573.8|2574.29|2574.29|2573.06|2573.06|0
1598280000000|2020-08-24 14:40:00|2573.77|2573.77|2574.01|2574.01|2574.35|2574.35|2572.71|2572.71|0
1598280300000|2020-08-24 14:45:00|2574.15|2574.15|2571.63|2571.63|2574.15|2574.15|2571.5|2571.5|0
1598280600000|2020-08-24 14:50:00|2571.64|2571.64|2571.55|2571.55|2572.13|2572.13|2571.23|2571.23|0
1598280900000|2020-08-24 14:55:00|2571.65|2571.65|2571.88|2571.88|2571.88|2571.88|2571.17|2571.17|0
1598281200000|2020-08-24 15:00:00|2571.92|2571.92|2570.91|2570.91|2572.34|2572.34|2570.75|2570.75|0
1598281500000|2020-08-24 15:05:00|2570.81|2570.81|2571.91|2571.91|2572.19|2572.19|2569.96|2569.96|0
1598281800000|2020-08-24 15:10:00|2571.87|2571.87|2572.19|2572.19|2572.33|2572.33|2571.53|2571.53|0
1598282100000|2020-08-24 15:15:00|2572.15|2572.15|2572.42|2572.42|2572.5|2572.5|2571.29|2571.29|0
1598282400000|2020-08-24 15:20:00|2572.31|2572.31|2572.03|2572.03|2573.41|2573.41|2571.59|2571.59|0
1598282700000|2020-08-24 15:25:00|2571.99|2571.99|2571.69|2571.69|2573.07|2573.07|2570.3|2570.3|0
1598339700000|2020-08-25 07:15:00|2588.4|2588.4|2580.7|2580.7|2589.64|2589.64|2580.7|2580.7|0
1598340000000|2020-08-25 07:20:00|2580.04|2580.04|2578.35|2578.35|2582.9|2582.9|2578.29|2578.29|0
1598340300000|2020-08-25 07:25:00|2578.12|2578.12|2575.73|2575.73|2578.94|2578.94|2575.68|2575.68|0
1598340600000|2020-08-25 07:30:00|2575.32|2575.32|2567.13|2567.13|2575.32|2575.32|2566.59|2566.59|0
1598340900000|2020-08-25 07:35:00|2567.07|2567.07|2562.53|2562.53|2567.07|2567.07|2562.25|2562.25|0
1598341200000|2020-08-25 07:40:00|2562.23|2562.23|2560.03|2560.03|2562.43|2562.43|2559.89|2559.89|0
1598341500000|2020-08-25 07:45:00|2560.13|2560.13|2560.36|2560.36|2561.13|2561.13|2558.62|2558.62|0
1598341800000|2020-08-25 07:50:00|2560.28|2560.28|2559.36|2559.36|2560.28|2560.28|2558.86|2558.86|0
1598342100000|2020-08-25 07:55:00|2559.19|2559.19|2558.46|2558.46|2560.16|2560.16|2558.3|2558.3|0
1598342400000|2020-08-25 08:00:00|2558.6|2558.6|2559.27|2559.27|2559.74|2559.74|2557.88|2557.88|0
1598342700000|2020-08-25 08:05:00|2559.13|2559.13|2559.16|2559.16|2560.31|2560.31|2557.44|2557.44|0
1598343000000|2020-08-25 08:10:00|2558.57|2558.57|2557.36|2557.36|2558.81|2558.81|2556.82|2556.82|0
1598343300000|2020-08-25 08:15:00|2557.08|2557.08|2555.26|2555.26|2557.08|2557.08|2554.55|2554.55|0
1598343600000|2020-08-25 08:20:00|2555.15|2555.15|2554.26|2554.26|2555.24|2555.24|2553.64|2553.64|0
1598343900000|2020-08-25 08:25:00|2554.4|2554.4|2557.83|2557.83|2557.86|2557.86|2554.4|2554.4|0
1598344200000|2020-08-25 08:30:00|2557.93|2557.93|2562.21|2562.21|2562.21|2562.21|2557.93|2557.93|0
1598344500000|2020-08-25 08:35:00|2562.35|2562.35|2561.1|2561.1|2562.35|2562.35|2560.89|2560.89|0
1598344800000|2020-08-25 08:40:00|2560.82|2560.82|2562.18|2562.18|2564.07|2564.07|2560.82|2560.82|0
1598345100000|2020-08-25 08:45:00|2562.28|2562.28|2562.63|2562.63|2562.79|2562.79|2561.83|2561.83|0
1598345400000|2020-08-25 08:50:00|2562.47|2562.47|2562.86|2562.86|2563.36|2563.36|2562.47|2562.47|0
1598345700000|2020-08-25 08:55:00|2562.68|2562.68|2561.03|2561.03|2562.8|2562.8|2560.79|2560.79|0
1598346000000|2020-08-25 09:00:00|2560.9|2560.9|2559.06|2559.06|2560.9|2560.9|2558.58|2558.58|0
1598346300000|2020-08-25 09:05:00|2558.95|2558.95|2562.5|2562.5|2562.5|2562.5|2558.52|2558.52|0
1598346600000|2020-08-25 09:10:00|2562.65|2562.65|2559.6|2559.6|2562.8|2562.8|2559.6|2559.6|0
1598346900000|2020-08-25 09:15:00|2559.51|2559.51|2558.44|2558.44|2559.51|2559.51|2558.42|2558.42|0
1598347200000|2020-08-25 09:20:00|2558.72|2558.72|2559.53|2559.53|2559.69|2559.69|2558.08|2558.08|0
1598347500000|2020-08-25 09:25:00|2559.68|2559.68|2558.65|2558.65|2559.68|2559.68|2558.62|2558.62|0
1598347800000|2020-08-25 09:30:00|2558.62|2558.62|2558.53|2558.53|2558.66|2558.66|2557.85|2557.85|0
1598348100000|2020-08-25 09:35:00|2558.44|2558.44|2557.65|2557.65|2559.42|2559.42|2557.65|2557.65|0
1598348400000|2020-08-25 09:40:00|2557.56|2557.56|2557.78|2557.78|2558.02|2558.02|2556.69|2556.69|0
1598348700000|2020-08-25 09:45:00|2557.9|2557.9|2558.38|2558.38|2558.69|2558.69|2557.62|2557.62|0
1598349000000|2020-08-25 09:50:00|2558.28|2558.28|2556.97|2556.97|2558.63|2558.63|2556.97|2556.97|0
1598349300000|2020-08-25 09:55:00|2556.89|2556.89|2552.56|2552.56|2557.02|2557.02|2552.56|2552.56|0
1598349600000|2020-08-25 10:00:00|2552.69|2552.69|2551.67|2551.67|2553.02|2553.02|2550.91|2550.91|0
1598349900000|2020-08-25 10:05:00|2551.81|2551.81|2549.77|2549.77|2551.81|2551.81|2548.52|2548.52|0
1598350200000|2020-08-25 10:10:00|2549.86|2549.86|2550.78|2550.78|2551.19|2551.19|2549.42|2549.42|0
1598350500000|2020-08-25 10:15:00|2550.92|2550.92|2550.46|2550.46|2550.94|2550.94|2550.39|2550.39|0
1598350800000|2020-08-25 10:20:00|2550.3|2550.3|2551.31|2551.31|2551.57|2551.57|2550.25|2550.25|0
1598351100000|2020-08-25 10:25:00|2551.28|2551.28|2554.24|2554.24|2554.24|2554.24|2551.28|2551.28|0
1598351400000|2020-08-25 10:30:00|2554.38|2554.38|2553.71|2553.71|2554.38|2554.38|2553.71|2553.71|0
1598351700000|2020-08-25 10:35:00|2553.83|2553.83|2551.85|2551.85|2553.83|2553.83|2551.85|2551.85|0
1598352000000|2020-08-25 10:40:00|2551.99|2551.99|2554.34|2554.34|2554.52|2554.52|2551.94|2551.94|0
1598352300000|2020-08-25 10:45:00|2554.5|2554.5|2554.64|2554.64|2555.07|2555.07|2554.44|2554.44|0
1598352600000|2020-08-25 10:50:00|2554.66|2554.66|2553.73|2553.73|2554.7|2554.7|2553.39|2553.39|0
1598352900000|2020-08-25 10:55:00|2553.85|2553.85|2554.06|2554.06|2554.41|2554.41|2553.47|2553.47|0
1598353200000|2020-08-25 11:00:00|2553.95|2553.95|2555.72|2555.72|2555.85|2555.85|2553.95|2553.95|0
1598353500000|2020-08-25 11:05:00|2555.59|2555.59|2557.59|2557.59|2557.59|2557.59|2555.59|2555.59|0
1598353800000|2020-08-25 11:10:00|2557.71|2557.71|2557.72|2557.72|2559.48|2559.48|2557.43|2557.43|0
1598354100000|2020-08-25 11:15:00|2557.62|2557.62|2554.88|2554.88|2557.74|2557.74|2554.88|2554.88|0
1598354400000|2020-08-25 11:20:00|2555.02|2555.02|2555.27|2555.27|2555.77|2555.77|2554.5|2554.5|0
1598354700000|2020-08-25 11:25:00|2555.55|2555.55|2555.7|2555.7|2555.93|2555.93|2554.47|2554.47|0
1598355000000|2020-08-25 11:30:00|2555.79|2555.79|2554.01|2554.01|2556.03|2556.03|2554.01|2554.01|0
1598355300000|2020-08-25 11:35:00|2554.05|2554.05|2554.28|2554.28|2554.48|2554.48|2553.55|2553.55|0
1598355600000|2020-08-25 11:40:00|2554.32|2554.32|2553.98|2553.98|2554.47|2554.47|2553.78|2553.78|0
1598355900000|2020-08-25 11:45:00|2554.11|2554.11|2554.93|2554.93|2555.13|2555.13|2554|2554|0
1598356200000|2020-08-25 11:50:00|2555.21|2555.21|2554.49|2554.49|2555.48|2555.48|2554.49|2554.49|0
1598356500000|2020-08-25 11:55:00|2554.77|2554.77|2555.56|2555.56|2555.56|2555.56|2554.77|2554.77|0
1598356800000|2020-08-25 12:00:00|2555.69|2555.69|2556.88|2556.88|2557.15|2557.15|2555.61|2555.61|0
1598357100000|2020-08-25 12:05:00|2556.96|2556.96|2559.87|2559.87|2559.87|2559.87|2556.86|2556.86|0
1598357400000|2020-08-25 12:10:00|2559.99|2559.99|2559.41|2559.41|2560.88|2560.88|2559.41|2559.41|0
1598357700000|2020-08-25 12:15:00|2559.32|2559.32|2557|2557|2559.32|2559.32|2556.83|2556.83|0
1598358000000|2020-08-25 12:20:00|2556.92|2556.92|2556.24|2556.24|2557.14|2557.14|2555.19|2555.19|0
1598358300000|2020-08-25 12:25:00|2556.34|2556.34|2556.66|2556.66|2556.71|2556.71|2556.11|2556.11|0
1598358600000|2020-08-25 12:30:00|2556.52|2556.52|2554.86|2554.86|2556.55|2556.55|2554.86|2554.86|0
1598358900000|2020-08-25 12:35:00|2554.72|2554.72|2550.06|2550.06|2554.76|2554.76|2549.7|2549.7|0
1598359200000|2020-08-25 12:40:00|2549.8|2549.8|2549.44|2549.44|2549.87|2549.87|2548.97|2548.97|0
1598359500000|2020-08-25 12:45:00|2548.88|2548.88|2551.58|2551.58|2551.74|2551.74|2548.88|2548.88|0
1598359800000|2020-08-25 12:50:00|2551.61|2551.61|2551.24|2551.24|2552.02|2552.02|2551.12|2551.12|0
1598360100000|2020-08-25 12:55:00|2551.34|2551.34|2551.16|2551.16|2551.34|2551.34|2550.45|2550.45|0
1598360400000|2020-08-25 13:00:00|2551.1|2551.1|2549.67|2549.67|2551.56|2551.56|2549.67|2549.67|0
1598360700000|2020-08-25 13:05:00|2549.55|2549.55|2546.91|2546.91|2550.31|2550.31|2546.5|2546.5|0
1598361000000|2020-08-25 13:10:00|2546.82|2546.82|2546.34|2546.34|2547.45|2547.45|2545.82|2545.82|0
1598361300000|2020-08-25 13:15:00|2546.2|2546.2|2545.52|2545.52|2546.86|2546.86|2545.25|2545.25|0
1598361600000|2020-08-25 13:20:00|2545.64|2545.64|2549.14|2549.14|2549.19|2549.19|2545.64|2545.64|0
1598361900000|2020-08-25 13:25:00|2549.08|2549.08|2547.83|2547.83|2549.08|2549.08|2547.83|2547.83|0
1598362200000|2020-08-25 13:30:00|2547.93|2547.93|2548.17|2548.17|2549.39|2549.39|2547.85|2547.85|0
1598362500000|2020-08-25 13:35:00|2547.89|2547.89|2544.02|2544.02|2547.89|2547.89|2543.88|2543.88|0
1598362800000|2020-08-25 13:40:00|2543.75|2543.75|2544.25|2544.25|2544.69|2544.69|2543.53|2543.53|0
1598363100000|2020-08-25 13:45:00|2544.13|2544.13|2545.16|2545.16|2545.35|2545.35|2543.31|2543.31|0
1598363400000|2020-08-25 13:50:00|2544.93|2544.93|2544.96|2544.96|2546.25|2546.25|2544.36|2544.36|0
1598363700000|2020-08-25 13:55:00|2545.07|2545.07|2544.02|2544.02|2546.13|2546.13|2544.02|2544.02|0
1598364000000|2020-08-25 14:00:00|2543.91|2543.91|2543.12|2543.12|2544.76|2544.76|2542.72|2542.72|0
1598364300000|2020-08-25 14:05:00|2542.95|2542.95|2539.43|2539.43|2542.95|2542.95|2539.43|2539.43|0
1598364600000|2020-08-25 14:10:00|2539.39|2539.39|2536.25|2536.25|2539.52|2539.52|2536.25|2536.25|0
1598364900000|2020-08-25 14:15:00|2536.13|2536.13|2540.25|2540.25|2540.39|2540.39|2535.24|2535.24|0
1598365200000|2020-08-25 14:20:00|2540.17|2540.17|2540.29|2540.29|2540.96|2540.96|2538.95|2538.95|0
1598365500000|2020-08-25 14:25:00|2540.35|2540.35|2541.61|2541.61|2541.61|2541.61|2539.51|2539.51|0
1598365800000|2020-08-25 14:30:00|2541.5|2541.5|2540|2540|2541.5|2541.5|2539.95|2539.95|0
1598366100000|2020-08-25 14:35:00|2539.86|2539.86|2539.07|2539.07|2540.3|2540.3|2539.03|2539.03|0
1598366400000|2020-08-25 14:40:00|2538.97|2538.97|2537.63|2537.63|2538.97|2538.97|2537.11|2537.11|0
1598366700000|2020-08-25 14:45:00|2537.57|2537.57|2536.89|2536.89|2537.83|2537.83|2536.29|2536.29|0
1598367000000|2020-08-25 14:50:00|2536.28|2536.28|2533.91|2533.91|2536.28|2536.28|2533.65|2533.65|0
1598367300000|2020-08-25 14:55:00|2533.63|2533.63|2536.75|2536.75|2536.75|2536.75|2532.68|2532.68|0
1598367600000|2020-08-25 15:00:00|2536.66|2536.66|2538.52|2538.52|2538.78|2538.78|2536.07|2536.07|0
1598367900000|2020-08-25 15:05:00|2538.25|2538.25|2538.58|2538.58|2539.05|2539.05|2537.61|2537.61|0
1598368200000|2020-08-25 15:10:00|2538.53|2538.53|2539.57|2539.57|2539.57|2539.57|2537.65|2537.65|0
1598368500000|2020-08-25 15:15:00|2539.68|2539.68|2539.74|2539.74|2540.44|2540.44|2539.37|2539.37|0
1598368800000|2020-08-25 15:20:00|2539.69|2539.69|2539.91|2539.91|2540.27|2540.27|2539.16|2539.16|0
1598369100000|2020-08-25 15:25:00|2540|2540|2535.93|2535.93|2541.11|2541.11|2535.7|2535.7|0
1598426100000|2020-08-26 07:15:00|2539.1|2539.1|2543|2543|2544.23|2544.23|2539.1|2539.1|0
1598426400000|2020-08-26 07:20:00|2543.06|2543.06|2546.24|2546.24|2546.24|2546.24|2541.87|2541.87|0
1598426700000|2020-08-26 07:25:00|2546.48|2546.48|2548.83|2548.83|2549.41|2549.41|2545.95|2545.95|0
1598427000000|2020-08-26 07:30:00|2548.93|2548.93|2548.2|2548.2|2549.28|2549.28|2547.89|2547.89|0
1598427300000|2020-08-26 07:35:00|2548.29|2548.29|2551.76|2551.76|2553.8|2553.8|2548.29|2548.29|0
1598427600000|2020-08-26 07:40:00|2551.54|2551.54|2553.05|2553.05|2553.05|2553.05|2551.29|2551.29|0
1598427900000|2020-08-26 07:45:00|2553.08|2553.08|2551.48|2551.48|2554.24|2554.24|2551.34|2551.34|0
1598428200000|2020-08-26 07:50:00|2551.57|2551.57|2550.8|2550.8|2552.07|2552.07|2550.2|2550.2|0
1598428500000|2020-08-26 07:55:00|2550.68|2550.68|2551.92|2551.92|2552.64|2552.64|2550.68|2550.68|0
1598428800000|2020-08-26 08:00:00|2551.98|2551.98|2552.63|2552.63|2553.48|2553.48|2551.67|2551.67|0
1598429100000|2020-08-26 08:05:00|2552.91|2552.91|2555.41|2555.41|2555.55|2555.55|2552.39|2552.39|0
1598429400000|2020-08-26 08:10:00|2555.65|2555.65|2555.9|2555.9|2555.99|2555.99|2554.14|2554.14|0
1598429700000|2020-08-26 08:15:00|2556.1|2556.1|2556.18|2556.18|2556.22|2556.22|2555.12|2555.12|0
1598430000000|2020-08-26 08:20:00|2556.3|2556.3|2559.76|2559.76|2559.84|2559.84|2556.3|2556.3|0
1598430300000|2020-08-26 08:25:00|2559.66|2559.66|2560.91|2560.91|2561.26|2561.26|2558.13|2558.13|0
1598430600000|2020-08-26 08:30:00|2561.02|2561.02|2564.85|2564.85|2564.99|2564.99|2561.02|2561.02|0
1598430900000|2020-08-26 08:35:00|2564.79|2564.79|2565.71|2565.71|2566.52|2566.52|2564.54|2564.54|0
1598431200000|2020-08-26 08:40:00|2565.76|2565.76|2565.58|2565.58|2567.18|2567.18|2565.48|2565.48|0
1598431500000|2020-08-26 08:45:00|2565.74|2565.74|2564.36|2564.36|2565.74|2565.74|2564.27|2564.27|0
1598431800000|2020-08-26 08:50:00|2564.17|2564.17|2566.17|2566.17|2566.3|2566.3|2564.17|2564.17|0
1598432100000|2020-08-26 08:55:00|2566.03|2566.03|2568.84|2568.84|2569.01|2569.01|2566.03|2566.03|0
1598432400000|2020-08-26 09:00:00|2568.74|2568.74|2569.42|2569.42|2569.61|2569.61|2568.31|2568.31|0
1598432700000|2020-08-26 09:05:00|2569.32|2569.32|2571.54|2571.54|2572.39|2572.39|2568.77|2568.77|0
1598433000000|2020-08-26 09:10:00|2571.59|2571.59|2571.72|2571.72|2572.06|2572.06|2571.24|2571.24|0
1598433300000|2020-08-26 09:15:00|2571.63|2571.63|2571.52|2571.52|2571.63|2571.63|2570.27|2570.27|0
1598433600000|2020-08-26 09:20:00|2571.55|2571.55|2572.81|2572.81|2572.81|2572.81|2571.06|2571.06|0
1598433900000|2020-08-26 09:25:00|2572.62|2572.62|2572.06|2572.06|2572.62|2572.62|2571.74|2571.74|0
1598434200000|2020-08-26 09:30:00|2571.96|2571.96|2572.46|2572.46|2572.46|2572.46|2571.11|2571.11|0
1598434500000|2020-08-26 09:35:00|2572.3|2572.3|2571.53|2571.53|2572.4|2572.4|2571.53|2571.53|0
1598434800000|2020-08-26 09:40:00|2571.39|2571.39|2570.32|2570.32|2571.74|2571.74|2570.32|2570.32|0
1598435100000|2020-08-26 09:45:00|2570.22|2570.22|2568.9|2568.9|2570.22|2570.22|2568.87|2568.87|0
1598435400000|2020-08-26 09:50:00|2568.8|2568.8|2569.11|2569.11|2569.51|2569.51|2568.41|2568.41|0
1598435700000|2020-08-26 09:55:00|2569.21|2569.21|2574.46|2574.46|2574.46|2574.46|2569.21|2569.21|0
1598436000000|2020-08-26 10:00:00|2574.35|2574.35|2574.34|2574.34|2574.49|2574.49|2573.49|2573.49|0
1598436300000|2020-08-26 10:05:00|2574.27|2574.27|2574.2|2574.2|2574.7|2574.7|2574.04|2574.04|0
1598436600000|2020-08-26 10:10:00|2574.26|2574.26|2573.76|2573.76|2574.78|2574.78|2573.76|2573.76|0
1598436900000|2020-08-26 10:15:00|2573.89|2573.89|2574.36|2574.36|2575.46|2575.46|2573.73|2573.73|0
1598437200000|2020-08-26 10:20:00|2574.28|2574.28|2572.99|2572.99|2574.32|2574.32|2572.68|2572.68|0
1598437500000|2020-08-26 10:25:00|2573.2|2573.2|2574.56|2574.56|2574.97|2574.97|2573.2|2573.2|0
1598437800000|2020-08-26 10:30:00|2574.52|2574.52|2573.33|2573.33|2574.59|2574.59|2573.24|2573.24|0
1598438100000|2020-08-26 10:35:00|2573.39|2573.39|2573.16|2573.16|2573.85|2573.85|2572.71|2572.71|0
1598438400000|2020-08-26 10:40:00|2573.28|2573.28|2573.75|2573.75|2574.07|2574.07|2573.08|2573.08|0
1598438700000|2020-08-26 10:45:00|2573.81|2573.81|2572.85|2572.85|2573.85|2573.85|2572.85|2572.85|0
1598439000000|2020-08-26 10:50:00|2572.65|2572.65|2571.56|2571.56|2572.79|2572.79|2571.56|2571.56|0
1598439300000|2020-08-26 10:55:00|2571.19|2571.19|2570.77|2570.77|2571.31|2571.31|2570.72|2570.72|0
1598439600000|2020-08-26 11:00:00|2570.85|2570.85|2570.1|2570.1|2572.22|2572.22|2569.85|2569.85|0
1598439900000|2020-08-26 11:05:00|2569.83|2569.83|2571.74|2571.74|2571.74|2571.74|2569.63|2569.63|0
1598440200000|2020-08-26 11:10:00|2572.02|2572.02|2575.91|2575.91|2575.91|2575.91|2572.02|2572.02|0
1598440500000|2020-08-26 11:15:00|2575.95|2575.95|2577.76|2577.76|2578.08|2578.08|2575.24|2575.24|0
1598440800000|2020-08-26 11:20:00|2577.84|2577.84|2574.99|2574.99|2578.32|2578.32|2574.95|2574.95|0
1598441100000|2020-08-26 11:25:00|2575.03|2575.03|2574.78|2574.78|2575.2|2575.2|2574.66|2574.66|0
1598441400000|2020-08-26 11:30:00|2574.91|2574.91|2576.39|2576.39|2576.92|2576.92|2574.81|2574.81|0
1598441700000|2020-08-26 11:35:00|2576.25|2576.25|2575.63|2575.63|2576.39|2576.39|2575.63|2575.63|0
1598442000000|2020-08-26 11:40:00|2575.77|2575.77|2576.99|2576.99|2576.99|2576.99|2575.73|2575.73|0
1598442300000|2020-08-26 11:45:00|2577.1|2577.1|2579.14|2579.14|2579.75|2579.75|2577.1|2577.1|0
1598442600000|2020-08-26 11:50:00|2579.12|2579.12|2578.5|2578.5|2579.12|2579.12|2577.95|2577.95|0
1598442900000|2020-08-26 11:55:00|2578.43|2578.43|2575.38|2575.38|2578.57|2578.57|2575.19|2575.19|0
1598443200000|2020-08-26 12:00:00|2575.47|2575.47|2576.64|2576.64|2576.78|2576.78|2575.44|2575.44|0
1598443500000|2020-08-26 12:05:00|2576.59|2576.59|2576.44|2576.44|2577.22|2577.22|2576.09|2576.09|0
1598443800000|2020-08-26 12:10:00|2576.58|2576.58|2576.74|2576.74|2576.79|2576.79|2576.35|2576.35|0
1598444100000|2020-08-26 12:15:00|2576.67|2576.67|2575.59|2575.59|2576.77|2576.77|2575.59|2575.59|0
1598444400000|2020-08-26 12:20:00|2575.51|2575.51|2574.08|2574.08|2575.51|2575.51|2573.88|2573.88|0
1598444700000|2020-08-26 12:25:00|2574.04|2574.04|2573.27|2573.27|2574.04|2574.04|2573.18|2573.18|0
1598445000000|2020-08-26 12:30:00|2572.85|2572.85|2570.96|2570.96|2572.85|2572.85|2570.96|2570.96|0
1598445300000|2020-08-26 12:35:00|2570.6|2570.6|2571.71|2571.71|2572.46|2572.46|2570.6|2570.6|0
1598445600000|2020-08-26 12:40:00|2571.52|2571.52|2569.78|2569.78|2571.55|2571.55|2569.78|2569.78|0
1598445900000|2020-08-26 12:45:00|2569.62|2569.62|2569.55|2569.55|2569.72|2569.72|2569.22|2569.22|0
1598446200000|2020-08-26 12:50:00|2569.76|2569.76|2569.85|2569.85|2570.52|2570.52|2569.55|2569.55|0
1598446500000|2020-08-26 12:55:00|2569.72|2569.72|2571.52|2571.52|2571.7|2571.7|2569.72|2569.72|0
1598446800000|2020-08-26 13:00:00|2571.34|2571.34|2570.7|2570.7|2571.68|2571.68|2570.58|2570.58|0
1598447100000|2020-08-26 13:05:00|2570.52|2570.52|2569.25|2569.25|2570.86|2570.86|2568.48|2568.48|0
1598447400000|2020-08-26 13:10:00|2569.21|2569.21|2568.66|2568.66|2569.71|2569.71|2568.56|2568.56|0
1598447700000|2020-08-26 13:15:00|2568.53|2568.53|2571.26|2571.26|2571.26|2571.26|2568.02|2568.02|0
1598448000000|2020-08-26 13:20:00|2571.47|2571.47|2568.94|2568.94|2571.77|2571.77|2568.55|2568.55|0
1598448300000|2020-08-26 13:25:00|2569.18|2569.18|2569.23|2569.23|2570.14|2570.14|2569.09|2569.09|0
1598448600000|2020-08-26 13:30:00|2569.3|2569.3|2568.82|2568.82|2569.58|2569.58|2568.49|2568.49|0
1598448900000|2020-08-26 13:35:00|2568.78|2568.78|2568.32|2568.32|2569.32|2569.32|2568|2568|0
1598449200000|2020-08-26 13:40:00|2568.37|2568.37|2567.71|2567.71|2568.87|2568.87|2567.61|2567.61|0
1598449500000|2020-08-26 13:45:00|2567.51|2567.51|2566.12|2566.12|2568.12|2568.12|2566.12|2566.12|0
1598449800000|2020-08-26 13:50:00|2566.16|2566.16|2568.4|2568.4|2569.18|2569.18|2566.16|2566.16|0
1598450100000|2020-08-26 13:55:00|2568.65|2568.65|2571.19|2571.19|2571.46|2571.46|2568.65|2568.65|0
1598450400000|2020-08-26 14:00:00|2571.6|2571.6|2568.98|2568.98|2571.6|2571.6|2568.8|2568.8|0
1598450700000|2020-08-26 14:05:00|2568.86|2568.86|2565.4|2565.4|2568.86|2568.86|2565.14|2565.14|0
1598451000000|2020-08-26 14:10:00|2565.26|2565.26|2567.91|2567.91|2568.47|2568.47|2565.26|2565.26|0
1598451300000|2020-08-26 14:15:00|2567.95|2567.95|2568.19|2568.19|2568.41|2568.41|2567.17|2567.17|0
1598451600000|2020-08-26 14:20:00|2567.91|2567.91|2568.85|2568.85|2569.28|2569.28|2567.71|2567.71|0
1598451900000|2020-08-26 14:25:00|2568.9|2568.9|2569.47|2569.47|2569.72|2569.72|2568.55|2568.55|0
1598452200000|2020-08-26 14:30:00|2569.58|2569.58|2569.82|2569.82|2570.07|2570.07|2569.31|2569.31|0
1598452500000|2020-08-26 14:35:00|2569.95|2569.95|2569.58|2569.58|2570.09|2570.09|2569.54|2569.54|0
1598452800000|2020-08-26 14:40:00|2569.54|2569.54|2571.99|2571.99|2572.22|2572.22|2569.27|2569.27|0
1598453100000|2020-08-26 14:45:00|2572.1|2572.1|2571.95|2571.95|2572.84|2572.84|2571.69|2571.69|0
1598453400000|2020-08-26 14:50:00|2571.67|2571.67|2572.28|2572.28|2573.44|2573.44|2571.28|2571.28|0
1598453700000|2020-08-26 14:55:00|2572.23|2572.23|2573.78|2573.78|2573.85|2573.85|2572.11|2572.11|0
1598454000000|2020-08-26 15:00:00|2573.86|2573.86|2576.74|2576.74|2577.1|2577.1|2573.78|2573.78|0
1598454300000|2020-08-26 15:05:00|2576.57|2576.57|2578.15|2578.15|2578.15|2578.15|2575.93|2575.93|0
1598454600000|2020-08-26 15:10:00|2578.25|2578.25|2578.18|2578.18|2578.76|2578.76|2577.92|2577.92|0
1598454900000|2020-08-26 15:15:00|2578.32|2578.32|2578.14|2578.14|2580.04|2580.04|2578.08|2578.08|0
1598455200000|2020-08-26 15:20:00|2578.28|2578.28|2578.6|2578.6|2579.38|2579.38|2577.71|2577.71|0
1598455500000|2020-08-26 15:25:00|2578.58|2578.58|2581.7|2581.7|2581.77|2581.77|2578.17|2578.17|0
1598512500000|2020-08-27 07:15:00|2568.08|2568.08|2566.5|2566.5|2568.39|2568.39|2564.72|2564.72|0
1598512800000|2020-08-27 07:20:00|2566.64|2566.64|2564.57|2564.57|2566.71|2566.71|2563.93|2563.93|0
1598513100000|2020-08-27 07:25:00|2564.78|2564.78|2566.53|2566.53|2567.6|2567.6|2564.34|2564.34|0
1598513400000|2020-08-27 07:30:00|2566.65|2566.65|2566.02|2566.02|2568.02|2568.02|2565.62|2565.62|0
1598513700000|2020-08-27 07:35:00|2566.34|2566.34|2563.78|2563.78|2566.47|2566.47|2563.78|2563.78|0
1598514000000|2020-08-27 07:40:00|2563.92|2563.92|2565.3|2565.3|2566.25|2566.25|2563.92|2563.92|0
1598514300000|2020-08-27 07:45:00|2565.44|2565.44|2564.8|2564.8|2565.44|2565.44|2563.69|2563.69|0
1598514600000|2020-08-27 07:50:00|2564.77|2564.77|2566.86|2566.86|2567.21|2567.21|2564.77|2564.77|0
1598514900000|2020-08-27 07:55:00|2566.97|2566.97|2565.92|2565.92|2568.27|2568.27|2565.85|2565.85|0
1598515200000|2020-08-27 08:00:00|2565.77|2565.77|2562.08|2562.08|2565.89|2565.89|2561.8|2561.8|0
1598515500000|2020-08-27 08:05:00|2562.14|2562.14|2565.54|2565.54|2565.76|2565.76|2562.14|2562.14|0
1598515800000|2020-08-27 08:10:00|2565.44|2565.44|2564.34|2564.34|2565.44|2565.44|2563.87|2563.87|0
1598516100000|2020-08-27 08:15:00|2564.45|2564.45|2564.57|2564.57|2565.69|2565.69|2564.37|2564.37|0
1598516400000|2020-08-27 08:20:00|2564.61|2564.61|2563.54|2563.54|2565.72|2565.72|2563.54|2563.54|0
1598516700000|2020-08-27 08:25:00|2563.72|2563.72|2563.6|2563.6|2564.38|2564.38|2563.5|2563.5|0
1598517000000|2020-08-27 08:30:00|2563.82|2563.82|2566.07|2566.07|2566.35|2566.35|2563.61|2563.61|0
1598517300000|2020-08-27 08:35:00|2566.13|2566.13|2567.05|2567.05|2567.55|2567.55|2566.13|2566.13|0
1598517600000|2020-08-27 08:40:00|2566.78|2566.78|2565.41|2565.41|2567.04|2567.04|2565.38|2565.38|0
1598517900000|2020-08-27 08:45:00|2565.32|2565.32|2565.13|2565.13|2565.75|2565.75|2564.39|2564.39|0
1598518200000|2020-08-27 08:50:00|2565.05|2565.05|2564.22|2564.22|2565.08|2565.08|2563.99|2563.99|0
1598518500000|2020-08-27 08:55:00|2564.31|2564.31|2567.37|2567.37|2567.37|2567.37|2564.31|2564.31|0
1598518800000|2020-08-27 09:00:00|2567.46|2567.46|2569.02|2569.02|2569.52|2569.52|2567.38|2567.38|0
1598519100000|2020-08-27 09:05:00|2569.2|2569.2|2572.03|2572.03|2572.26|2572.26|2569.2|2569.2|0
1598519400000|2020-08-27 09:10:00|2571.89|2571.89|2570.5|2570.5|2572.03|2572.03|2570.5|2570.5|0
1598519700000|2020-08-27 09:15:00|2570.56|2570.56|2568.7|2568.7|2571.08|2571.08|2568.7|2568.7|0
1598520000000|2020-08-27 09:20:00|2568.56|2568.56|2567.33|2567.33|2568.56|2568.56|2567.19|2567.19|0
1598520300000|2020-08-27 09:25:00|2567.22|2567.22|2565.89|2565.89|2567.22|2567.22|2565.83|2565.83|0
1598520600000|2020-08-27 09:30:00|2565.61|2565.61|2566.57|2566.57|2566.57|2566.57|2564.12|2564.12|0
1598520900000|2020-08-27 09:35:00|2566.67|2566.67|2571.18|2571.18|2571.56|2571.56|2566.67|2566.67|0
1598521200000|2020-08-27 09:40:00|2571.2|2571.2|2569.4|2569.4|2571.2|2571.2|2569.4|2569.4|0
1598521500000|2020-08-27 09:45:00|2569.26|2569.26|2568.18|2568.18|2569.78|2569.78|2568.18|2568.18|0
1598521800000|2020-08-27 09:50:00|2568.13|2568.13|2568.49|2568.49|2569.27|2569.27|2567.86|2567.86|0
1598522100000|2020-08-27 09:55:00|2568.59|2568.59|2569.22|2569.22|2569.39|2569.39|2568.52|2568.52|0
1598522400000|2020-08-27 10:00:00|2569.3|2569.3|2571.42|2571.42|2571.52|2571.52|2568.92|2568.92|0
1598522700000|2020-08-27 10:05:00|2571.56|2571.56|2573.05|2573.05|2573.59|2573.59|2571.56|2571.56|0
1598523000000|2020-08-27 10:10:00|2573.03|2573.03|2573|2573|2573.18|2573.18|2572.65|2572.65|0
1598523300000|2020-08-27 10:15:00|2572.89|2572.89|2572.92|2572.92|2572.92|2572.92|2572.06|2572.06|0
1598523600000|2020-08-27 10:20:00|2572.87|2572.87|2572.47|2572.47|2572.87|2572.87|2571.59|2571.59|0
1598523900000|2020-08-27 10:25:00|2572.48|2572.48|2571.78|2571.78|2572.59|2572.59|2571.78|2571.78|0
1598524200000|2020-08-27 10:30:00|2571.6|2571.6|2569.06|2569.06|2571.6|2571.6|2568.84|2568.84|0
1598524500000|2020-08-27 10:35:00|2568.88|2568.88|2568.91|2568.91|2569.24|2569.24|2568.71|2568.71|0
1598524800000|2020-08-27 10:40:00|2568.79|2568.79|2569.65|2569.65|2569.76|2569.76|2568.73|2568.73|0
1598525100000|2020-08-27 10:45:00|2569.68|2569.68|2568.73|2568.73|2569.71|2569.71|2568.32|2568.32|0
1598525400000|2020-08-27 10:50:00|2568.88|2568.88|2565.95|2565.95|2569.46|2569.46|2565.95|2565.95|0
1598525700000|2020-08-27 10:55:00|2565.92|2565.92|2565.36|2565.36|2565.92|2565.92|2564.67|2564.67|0
1598526000000|2020-08-27 11:00:00|2565.23|2565.23|2571.41|2571.41|2571.41|2571.41|2564.53|2564.53|0
1598526300000|2020-08-27 11:05:00|2571.15|2571.15|2570.02|2570.02|2571.19|2571.19|2569.9|2569.9|0
1598526600000|2020-08-27 11:10:00|2569.88|2569.88|2567.9|2567.9|2570.23|2570.23|2567.9|2567.9|0
1598526900000|2020-08-27 11:15:00|2567.85|2567.85|2565.89|2565.89|2567.85|2567.85|2565.89|2565.89|0
1598527200000|2020-08-27 11:20:00|2565.86|2565.86|2566|2566|2566|2566|2565.58|2565.58|0
1598527500000|2020-08-27 11:25:00|2566.04|2566.04|2565.83|2565.83|2566.13|2566.13|2565.26|2565.26|0
1598527800000|2020-08-27 11:30:00|2566.11|2566.11|2566.11|2566.11|2566.56|2566.56|2565.18|2565.18|0
1598528100000|2020-08-27 11:35:00|2566.09|2566.09|2566.92|2566.92|2566.93|2566.93|2566.09|2566.09|0
1598528400000|2020-08-27 11:40:00|2567.16|2567.16|2568.99|2568.99|2569.45|2569.45|2567.1|2567.1|0
1598528700000|2020-08-27 11:45:00|2569.11|2569.11|2567.71|2567.71|2569.11|2569.11|2567.71|2567.71|0
1598529000000|2020-08-27 11:50:00|2567.76|2567.76|2567.79|2567.79|2568.15|2568.15|2567.33|2567.33|0
1598529300000|2020-08-27 11:55:00|2567.65|2567.65|2567.28|2567.28|2567.69|2567.69|2567.28|2567.28|0
1598529600000|2020-08-27 12:00:00|2567.38|2567.38|2568.91|2568.91|2568.99|2568.99|2566.84|2566.84|0
1598529900000|2020-08-27 12:05:00|2569.06|2569.06|2569.64|2569.64|2570.64|2570.64|2569.06|2569.06|0
1598530200000|2020-08-27 12:10:00|2569.78|2569.78|2569.69|2569.69|2570.06|2570.06|2569.38|2569.38|0
1598530500000|2020-08-27 12:15:00|2569.59|2569.59|2570.29|2570.29|2571.08|2571.08|2569.59|2569.59|0
1598530800000|2020-08-27 12:20:00|2570.19|2570.19|2570.61|2570.61|2570.61|2570.61|2570.19|2570.19|0
1598531100000|2020-08-27 12:25:00|2570.65|2570.65|2570.31|2570.31|2570.96|2570.96|2570.29|2570.29|0
1598531400000|2020-08-27 12:30:00|2570.41|2570.41|2569.44|2569.44|2570.86|2570.86|2569.37|2569.37|0
1598531700000|2020-08-27 12:35:00|2569.47|2569.47|2567.61|2567.61|2569.47|2569.47|2567.41|2567.41|0
1598532000000|2020-08-27 12:40:00|2567.65|2567.65|2568.78|2568.78|2568.78|2568.78|2567.65|2567.65|0
1598532300000|2020-08-27 12:45:00|2568.77|2568.77|2567.52|2567.52|2569.12|2569.12|2567.52|2567.52|0
1598532600000|2020-08-27 12:50:00|2567.45|2567.45|2568.17|2568.17|2568.77|2568.77|2567.45|2567.45|0
1598532900000|2020-08-27 12:55:00|2567.96|2567.96|2568.31|2568.31|2568.42|2568.42|2567.32|2567.32|0
1598533200000|2020-08-27 13:00:00|2568.21|2568.21|2567.51|2567.51|2568.23|2568.23|2567.49|2567.49|0
1598533500000|2020-08-27 13:05:00|2567.61|2567.61|2565.3|2565.3|2568.48|2568.48|2565.3|2565.3|0
1598533800000|2020-08-27 13:10:00|2565.44|2565.44|2566.33|2566.33|2566.44|2566.44|2565.44|2565.44|0
1598534100000|2020-08-27 13:15:00|2566.3|2566.3|2570.31|2570.31|2570.31|2570.31|2566.3|2566.3|0
1598534400000|2020-08-27 13:20:00|2570.43|2570.43|2570.23|2570.23|2570.98|2570.98|2569.58|2569.58|0
1598534700000|2020-08-27 13:25:00|2570.34|2570.34|2569.98|2569.98|2570.45|2570.45|2569.26|2569.26|0
1598535000000|2020-08-27 13:30:00|2570.02|2570.02|2569.7|2569.7|2570.5|2570.5|2569.34|2569.34|0
1598535300000|2020-08-27 13:35:00|2569.59|2569.59|2569.87|2569.87|2569.98|2569.98|2568.8|2568.8|0
1598535600000|2020-08-27 13:40:00|2569.83|2569.83|2572.18|2572.18|2572.49|2572.49|2569.82|2569.82|0
1598535900000|2020-08-27 13:45:00|2572.04|2572.04|2572.74|2572.74|2573.54|2573.54|2571.57|2571.57|0
1598536200000|2020-08-27 13:50:00|2572.64|2572.64|2572.7|2572.7|2574.23|2574.23|2572.08|2572.08|0
1598536500000|2020-08-27 13:55:00|2572.54|2572.54|2573.95|2573.95|2574.8|2574.8|2572.5|2572.5|0
1598536800000|2020-08-27 14:00:00|2573.92|2573.92|2575.04|2575.04|2575.55|2575.55|2573.78|2573.78|0
1598537100000|2020-08-27 14:05:00|2574.93|2574.93|2571.63|2571.63|2574.98|2574.98|2571.63|2571.63|0
1598537400000|2020-08-27 14:10:00|2571.59|2571.59|2568.53|2568.53|2571.64|2571.64|2568.26|2568.26|0
1598537700000|2020-08-27 14:15:00|2568.64|2568.64|2570.65|2570.65|2570.86|2570.86|2568.58|2568.58|0
1598538000000|2020-08-27 14:20:00|2570.69|2570.69|2572.1|2572.1|2572.24|2572.24|2570.48|2570.48|0
1598538300000|2020-08-27 14:25:00|2572.14|2572.14|2571.24|2571.24|2572.4|2572.4|2570.9|2570.9|0
1598538600000|2020-08-27 14:30:00|2571.1|2571.1|2572.31|2572.31|2572.31|2572.31|2570.82|2570.82|0
1598538900000|2020-08-27 14:35:00|2572.3|2572.3|2573.04|2573.04|2573.51|2573.51|2572.3|2572.3|0
1598539200000|2020-08-27 14:40:00|2573|2573|2571.78|2571.78|2573.18|2573.18|2571.78|2571.78|0
1598539500000|2020-08-27 14:45:00|2571.58|2571.58|2571.04|2571.04|2571.75|2571.75|2571.04|2571.04|0
1598539800000|2020-08-27 14:50:00|2571.02|2571.02|2571.53|2571.53|2571.65|2571.65|2570.65|2570.65|0
1598540100000|2020-08-27 14:55:00|2571.41|2571.41|2570.38|2570.38|2571.89|2571.89|2570.37|2570.37|0
1598540400000|2020-08-27 15:00:00|2570.42|2570.42|2570.97|2570.97|2571.69|2571.69|2570.18|2570.18|0
1598540700000|2020-08-27 15:05:00|2570.91|2570.91|2569.85|2569.85|2570.91|2570.91|2569.58|2569.58|0
1598541000000|2020-08-27 15:10:00|2569.71|2569.71|2568.97|2568.97|2569.93|2569.93|2568.87|2568.87|0
1598541300000|2020-08-27 15:15:00|2569.11|2569.11|2567.58|2567.58|2569.11|2569.11|2567.45|2567.45|0
1598541600000|2020-08-27 15:20:00|2567.43|2567.43|2566.63|2566.63|2567.66|2567.66|2565.8|2565.8|0
1598541900000|2020-08-27 15:25:00|2566.67|2566.67|2569.65|2569.65|2569.65|2569.65|2566.27|2566.27|0
1598598900000|2020-08-28 07:15:00|2574.75|2574.75|2572.32|2572.32|2574.75|2574.75|2571.82|2571.82|0
1598599200000|2020-08-28 07:20:00|2571.73|2571.73|2563.52|2563.52|2571.73|2571.73|2563.02|2563.02|0
1598599500000|2020-08-28 07:25:00|2563.73|2563.73|2570.46|2570.46|2570.79|2570.79|2563.56|2563.56|0
1598599800000|2020-08-28 07:30:00|2570.04|2570.04|2563.34|2563.34|2570.16|2570.16|2562.95|2562.95|0
1598600100000|2020-08-28 07:35:00|2563.2|2563.2|2565.85|2565.85|2566.87|2566.87|2561.7|2561.7|0
1598600400000|2020-08-28 07:40:00|2565.57|2565.57|2569.12|2569.12|2569.12|2569.12|2563.28|2563.28|0
1598600700000|2020-08-28 07:45:00|2568.99|2568.99|2569.54|2569.54|2569.8|2569.8|2568.24|2568.24|0
1598601000000|2020-08-28 07:50:00|2569.64|2569.64|2566.41|2566.41|2569.64|2569.64|2566.33|2566.33|0
1598601300000|2020-08-28 07:55:00|2566.22|2566.22|2566.64|2566.64|2568.25|2568.25|2565.97|2565.97|0
1598601600000|2020-08-28 08:00:00|2566.59|2566.59|2568.14|2568.14|2568.14|2568.14|2565.16|2565.16|0
1598601900000|2020-08-28 08:05:00|2568.28|2568.28|2569.3|2569.3|2569.3|2569.3|2567.75|2567.75|0
1598602200000|2020-08-28 08:10:00|2569.16|2569.16|2569.31|2569.31|2569.41|2569.41|2567.33|2567.33|0
1598602500000|2020-08-28 08:15:00|2569.16|2569.16|2568.35|2568.35|2569.46|2569.46|2567.53|2567.53|0
1598602800000|2020-08-28 08:20:00|2568.22|2568.22|2570.08|2570.08|2570.67|2570.67|2567.78|2567.78|0
1598603100000|2020-08-28 08:25:00|2569.8|2569.8|2567.67|2567.67|2570.36|2570.36|2567.57|2567.57|0
1598603400000|2020-08-28 08:30:00|2567.71|2567.71|2565.89|2565.89|2568.01|2568.01|2565.65|2565.65|0
1598603700000|2020-08-28 08:35:00|2565.81|2565.81|2567.44|2567.44|2567.71|2567.71|2565.3|2565.3|0
1598604000000|2020-08-28 08:40:00|2567.48|2567.48|2566.63|2566.63|2567.88|2567.88|2566.34|2566.34|0
1598604300000|2020-08-28 08:45:00|2566.66|2566.66|2570.32|2570.32|2570.32|2570.32|2566.58|2566.58|0
1598604600000|2020-08-28 08:50:00|2570.49|2570.49|2571.79|2571.79|2571.79|2571.79|2570.49|2570.49|0
1598604900000|2020-08-28 08:55:00|2571.88|2571.88|2569.2|2569.2|2572.07|2572.07|2568.63|2568.63|0
1598605200000|2020-08-28 09:00:00|2569.23|2569.23|2568.55|2568.55|2569.23|2569.23|2568.35|2568.35|0
1598605500000|2020-08-28 09:05:00|2568.92|2568.92|2570.89|2570.89|2571.36|2571.36|2568.92|2568.92|0
1598605800000|2020-08-28 09:10:00|2571.1|2571.1|2571.24|2571.24|2571.65|2571.65|2570.9|2570.9|0
1598606100000|2020-08-28 09:15:00|2571.54|2571.54|2572.17|2572.17|2572.48|2572.48|2571.54|2571.54|0
1598606400000|2020-08-28 09:20:00|2572.09|2572.09|2570.67|2570.67|2572.22|2572.22|2570.67|2570.67|0
1598606700000|2020-08-28 09:25:00|2570.81|2570.81|2569.94|2569.94|2570.81|2570.81|2569.56|2569.56|0
1598607000000|2020-08-28 09:30:00|2570.15|2570.15|2571.38|2571.38|2571.38|2571.38|2569.9|2569.9|0
1598607300000|2020-08-28 09:35:00|2571.29|2571.29|2571.3|2571.3|2571.47|2571.47|2570.46|2570.46|0
1598607600000|2020-08-28 09:40:00|2571.48|2571.48|2572.96|2572.96|2572.96|2572.96|2571.48|2571.48|0
1598607900000|2020-08-28 09:45:00|2572.81|2572.81|2571.93|2571.93|2572.81|2572.81|2571.7|2571.7|0
1598608200000|2020-08-28 09:50:00|2571.98|2571.98|2571.26|2571.26|2572.43|2572.43|2571.06|2571.06|0
1598608500000|2020-08-28 09:55:00|2570.99|2570.99|2571.8|2571.8|2571.8|2571.8|2570.99|2570.99|0
1598608800000|2020-08-28 10:00:00|2571.76|2571.76|2571.63|2571.63|2572.59|2572.59|2571.03|2571.03|0
1598609100000|2020-08-28 10:05:00|2571.37|2571.37|2568.68|2568.68|2571.46|2571.46|2568.68|2568.68|0
1598609400000|2020-08-28 10:10:00|2568.72|2568.72|2569.05|2569.05|2569.05|2569.05|2567.85|2567.85|0
1598609700000|2020-08-28 10:15:00|2569.01|2569.01|2568.14|2568.14|2569.14|2569.14|2567.91|2567.91|0
1598610000000|2020-08-28 10:20:00|2568|2568|2566.17|2566.17|2568|2568|2566.17|2566.17|0
1598610300000|2020-08-28 10:25:00|2566.21|2566.21|2566.61|2566.61|2566.71|2566.71|2566.08|2566.08|0
1598610600000|2020-08-28 10:30:00|2566.89|2566.89|2568.56|2568.56|2569.01|2569.01|2566.6|2566.6|0
1598610900000|2020-08-28 10:35:00|2568.35|2568.35|2567.23|2567.23|2568.44|2568.44|2567.23|2567.23|0
1598611200000|2020-08-28 10:40:00|2567.09|2567.09|2566.65|2566.65|2567.09|2567.09|2566.26|2566.26|0
1598611500000|2020-08-28 10:45:00|2566.7|2566.7|2566.11|2566.11|2567.17|2567.17|2566.07|2566.07|0
1598611800000|2020-08-28 10:50:00|2566.2|2566.2|2567.01|2567.01|2567.5|2567.5|2566.2|2566.2|0
1598612100000|2020-08-28 10:55:00|2566.97|2566.97|2566.38|2566.38|2567.24|2567.24|2566.38|2566.38|0
1598612400000|2020-08-28 11:00:00|2566.16|2566.16|2567.88|2567.88|2568.06|2568.06|2565.4|2565.4|0
1598612700000|2020-08-28 11:05:00|2568.15|2568.15|2567.79|2567.79|2568.4|2568.4|2566.86|2566.86|0
1598613000000|2020-08-28 11:10:00|2567.92|2567.92|2572|2572|2572.12|2572.12|2567.92|2567.92|0
1598613300000|2020-08-28 11:15:00|2572.06|2572.06|2573.47|2573.47|2573.48|2573.48|2572.06|2572.06|0
1598613600000|2020-08-28 11:20:00|2573.63|2573.63|2575.03|2575.03|2575.03|2575.03|2573.63|2573.63|0
1598613900000|2020-08-28 11:25:00|2574.97|2574.97|2573.34|2573.34|2574.97|2574.97|2572.98|2572.98|0
1598614200000|2020-08-28 11:30:00|2573.45|2573.45|2575.17|2575.17|2575.76|2575.76|2573.45|2573.45|0
1598614500000|2020-08-28 11:35:00|2575.13|2575.13|2574.74|2574.74|2575.62|2575.62|2574.74|2574.74|0
1598614800000|2020-08-28 11:40:00|2574.6|2574.6|2574.72|2574.72|2574.82|2574.82|2574.29|2574.29|0
1598615100000|2020-08-28 11:45:00|2574.85|2574.85|2574.34|2574.34|2574.94|2574.94|2574.34|2574.34|0
1598615400000|2020-08-28 11:50:00|2574.38|2574.38|2573.21|2573.21|2574.46|2574.46|2573.21|2573.21|0
1598615700000|2020-08-28 11:55:00|2573.12|2573.12|2571.75|2571.75|2573.2|2573.2|2571.34|2571.34|0
1598616000000|2020-08-28 12:00:00|2572.02|2572.02|2571.81|2571.81|2572.11|2572.11|2571.59|2571.59|0
1598616300000|2020-08-28 12:05:00|2571.9|2571.9|2573.32|2573.32|2573.32|2573.32|2571.9|2571.9|0
1598616600000|2020-08-28 12:10:00|2573.52|2573.52|2571.97|2571.97|2573.52|2573.52|2571.7|2571.7|0
1598616900000|2020-08-28 12:15:00|2571.79|2571.79|2569.98|2569.98|2571.79|2571.79|2569.57|2569.57|0
1598617200000|2020-08-28 12:20:00|2570.2|2570.2|2572.8|2572.8|2572.94|2572.94|2570.2|2570.2|0
1598617500000|2020-08-28 12:25:00|2572.76|2572.76|2571.59|2571.59|2572.89|2572.89|2571.59|2571.59|0
1598617800000|2020-08-28 12:30:00|2571.31|2571.31|2572.35|2572.35|2572.35|2572.35|2570.71|2570.71|0
1598618100000|2020-08-28 12:35:00|2572.26|2572.26|2572.4|2572.4|2572.5|2572.5|2571.73|2571.73|0
1598618400000|2020-08-28 12:40:00|2572.51|2572.51|2572.51|2572.51|2572.63|2572.63|2572.2|2572.2|0
1598618700000|2020-08-28 12:45:00|2572.55|2572.55|2570.7|2570.7|2572.77|2572.77|2570.58|2570.58|0
1598619000000|2020-08-28 12:50:00|2570.61|2570.61|2570.39|2570.39|2570.83|2570.83|2569.97|2569.97|0
1598619300000|2020-08-28 12:55:00|2570.33|2570.33|2569.62|2569.62|2570.41|2570.41|2569.58|2569.58|0
1598619600000|2020-08-28 13:00:00|2569.73|2569.73|2569.98|2569.98|2570.17|2570.17|2569.73|2569.73|0
1598619900000|2020-08-28 13:05:00|2569.87|2569.87|2570.51|2570.51|2570.51|2570.51|2569.62|2569.62|0
1598620200000|2020-08-28 13:10:00|2570.55|2570.55|2569.93|2569.93|2570.76|2570.76|2569.93|2569.93|0
1598620500000|2020-08-28 13:15:00|2569.8|2569.8|2570.65|2570.65|2570.65|2570.65|2569.8|2569.8|0
1598620800000|2020-08-28 13:20:00|2570.82|2570.82|2571.76|2571.76|2571.86|2571.86|2570.82|2570.82|0
1598621100000|2020-08-28 13:25:00|2571.82|2571.82|2572.64|2572.64|2572.64|2572.64|2571.82|2571.82|0
1598621400000|2020-08-28 13:30:00|2572.45|2572.45|2570.2|2570.2|2572.45|2572.45|2569.51|2569.51|0
1598621700000|2020-08-28 13:35:00|2570.28|2570.28|2567.53|2567.53|2570.73|2570.73|2567.53|2567.53|0
1598622000000|2020-08-28 13:40:00|2567.4|2567.4|2569.45|2569.45|2569.55|2569.55|2567.14|2567.14|0
1598622300000|2020-08-28 13:45:00|2569.4|2569.4|2568.89|2568.89|2569.4|2569.4|2568.25|2568.25|0
1598622600000|2020-08-28 13:50:00|2568.94|2568.94|2568.6|2568.6|2569.35|2569.35|2567.34|2567.34|0
1598622900000|2020-08-28 13:55:00|2568.55|2568.55|2567.95|2567.95|2568.69|2568.69|2567.82|2567.82|0
1598623200000|2020-08-28 14:00:00|2567.9|2567.9|2565.57|2565.57|2568.37|2568.37|2565.18|2565.18|0
1598623500000|2020-08-28 14:05:00|2565.41|2565.41|2563.98|2563.98|2565.65|2565.65|2563.63|2563.63|0
1598623800000|2020-08-28 14:10:00|2563.9|2563.9|2563.52|2563.52|2564.01|2564.01|2562.9|2562.9|0
1598624100000|2020-08-28 14:15:00|2563.56|2563.56|2562.86|2562.86|2563.88|2563.88|2562.61|2562.61|0
1598624400000|2020-08-28 14:20:00|2562.82|2562.82|2564.13|2564.13|2564.45|2564.45|2562.76|2562.76|0
1598624700000|2020-08-28 14:25:00|2564.09|2564.09|2564.28|2564.28|2564.38|2564.38|2563.17|2563.17|0
1598625000000|2020-08-28 14:30:00|2564.22|2564.22|2562.76|2562.76|2564.85|2564.85|2562.63|2562.63|0
1598625300000|2020-08-28 14:35:00|2562.78|2562.78|2562.48|2562.48|2562.89|2562.89|2560.22|2560.22|0
1598625600000|2020-08-28 14:40:00|2562.44|2562.44|2564.34|2564.34|2564.71|2564.71|2562.44|2562.44|0
1598625900000|2020-08-28 14:45:00|2564.2|2564.2|2567.54|2567.54|2567.71|2567.71|2564.14|2564.14|0
1598626200000|2020-08-28 14:50:00|2567.4|2567.4|2566.98|2566.98|2567.52|2567.52|2566.48|2566.48|0
1598626500000|2020-08-28 14:55:00|2567.04|2567.04|2566.68|2566.68|2567.04|2567.04|2565.67|2565.67|0
1598626800000|2020-08-28 15:00:00|2566.73|2566.73|2566.57|2566.57|2567.21|2567.21|2566.56|2566.56|0
1598627100000|2020-08-28 15:05:00|2566.67|2566.67|2565.83|2565.83|2566.82|2566.82|2565.83|2565.83|0
1598627400000|2020-08-28 15:10:00|2566.11|2566.11|2566.23|2566.23|2566.34|2566.34|2564.84|2564.84|0
1598627700000|2020-08-28 15:15:00|2566.19|2566.19|2568.13|2568.13|2568.13|2568.13|2566.19|2566.19|0
1598628000000|2020-08-28 15:20:00|2567.99|2567.99|2567.99|2567.99|2568.63|2568.63|2567.04|2567.04|0
1598628300000|2020-08-28 15:25:00|2567.85|2567.85|2566.12|2566.12|2568.56|2568.56|2564.39|2564.39|0
1598944500000|2020-09-01 07:15:00|2564.3|2564.3|2572.3|2572.3|2572.83|2572.83|2564.3|2564.3|0
1598944800000|2020-09-01 07:20:00|2572.73|2572.73|2584.23|2584.23|2586.17|2586.17|2572.57|2572.57|0
1598945100000|2020-09-01 07:25:00|2584.14|2584.14|2576.87|2576.87|2584.14|2584.14|2574.74|2574.74|0
1598945400000|2020-09-01 07:30:00|2576.74|2576.74|2571.35|2571.35|2577.48|2577.48|2570.73|2570.73|0
1598945700000|2020-09-01 07:35:00|2571.55|2571.55|2569.89|2569.89|2572.27|2572.27|2569.72|2569.72|0
1598946000000|2020-09-01 07:40:00|2569.78|2569.78|2564.78|2564.78|2570.13|2570.13|2564.68|2564.68|0
1598946300000|2020-09-01 07:45:00|2564.98|2564.98|2558.87|2558.87|2566.77|2566.77|2558.77|2558.77|0
1598946600000|2020-09-01 07:50:00|2559.05|2559.05|2549.86|2549.86|2559.05|2559.05|2549.63|2549.63|0
1598946900000|2020-09-01 07:55:00|2549.71|2549.71|2548.92|2548.92|2550.68|2550.68|2548.7|2548.7|0
1598947200000|2020-09-01 08:00:00|2549.04|2549.04|2550.03|2550.03|2553.77|2553.77|2549.04|2549.04|0
1598947500000|2020-09-01 08:05:00|2550.19|2550.19|2548.09|2548.09|2550.36|2550.36|2548.09|2548.09|0
1598947800000|2020-09-01 08:10:00|2548.03|2548.03|2546.74|2546.74|2548.03|2548.03|2546.2|2546.2|0
1598948100000|2020-09-01 08:15:00|2546.55|2546.55|2547.98|2547.98|2548.04|2548.04|2543.33|2543.33|0
1598948400000|2020-09-01 08:20:00|2548.1|2548.1|2548.79|2548.79|2549.4|2549.4|2548.1|2548.1|0
1598948700000|2020-09-01 08:25:00|2548.71|2548.71|2548.82|2548.82|2549.63|2549.63|2548.38|2548.38|0
1598949000000|2020-09-01 08:30:00|2548.63|2548.63|2551.92|2551.92|2552.36|2552.36|2545.24|2545.24|0
1598949300000|2020-09-01 08:35:00|2552.23|2552.23|2552.32|2552.32|2552.76|2552.76|2551.76|2551.76|0
1598949600000|2020-09-01 08:40:00|2552.02|2552.02|2545.49|2545.49|2552.02|2552.02|2545.49|2545.49|0
1598949900000|2020-09-01 08:45:00|2545.48|2545.48|2546.15|2546.15|2546.43|2546.43|2544.22|2544.22|0
1598950200000|2020-09-01 08:50:00|2546.24|2546.24|2540.31|2540.31|2546.24|2546.24|2540.31|2540.31|0
1598950500000|2020-09-01 08:55:00|2539.23|2539.23|2539.79|2539.79|2540.26|2540.26|2539.1|2539.1|0
1598950800000|2020-09-01 09:00:00|2539.51|2539.51|2537.54|2537.54|2540.06|2540.06|2536.73|2536.73|0
1598951100000|2020-09-01 09:05:00|2537.59|2537.59|2536.76|2536.76|2538.48|2538.48|2536.7|2536.7|0
1598951400000|2020-09-01 09:10:00|2536.8|2536.8|2538.24|2538.24|2538.52|2538.52|2536.31|2536.31|0
1598951700000|2020-09-01 09:15:00|2538.33|2538.33|2540.14|2540.14|2540.14|2540.14|2538.33|2538.33|0
1598952000000|2020-09-01 09:20:00|2540.42|2540.42|2541.4|2541.4|2541.4|2541.4|2539.45|2539.45|0
1598952300000|2020-09-01 09:25:00|2541.26|2541.26|2541.01|2541.01|2541.74|2541.74|2540.1|2540.1|0
1598952600000|2020-09-01 09:30:00|2540.73|2540.73|2538.46|2538.46|2540.73|2540.73|2538.26|2538.26|0
1598952900000|2020-09-01 09:35:00|2538.6|2538.6|2539.58|2539.58|2539.73|2539.73|2538.46|2538.46|0
1598953200000|2020-09-01 09:40:00|2539.03|2539.03|2534.86|2534.86|2539.22|2539.22|2534.86|2534.86|0
1598953500000|2020-09-01 09:45:00|2534.82|2534.82|2535.34|2535.34|2535.45|2535.45|2534.18|2534.18|0
1598953800000|2020-09-01 09:50:00|2535.3|2535.3|2535.16|2535.16|2535.37|2535.37|2534.52|2534.52|0
1598954100000|2020-09-01 09:55:00|2535.02|2535.02|2533.91|2533.91|2535.36|2535.36|2533.47|2533.47|0
1598954400000|2020-09-01 10:00:00|2534.19|2534.19|2534.89|2534.89|2534.94|2534.94|2533.79|2533.79|0
1598954700000|2020-09-01 10:05:00|2535.16|2535.16|2533.84|2533.84|2535.16|2535.16|2533.84|2533.84|0
1598955000000|2020-09-01 10:10:00|2533.78|2533.78|2528.29|2528.29|2533.88|2533.88|2528.29|2528.29|0
1598955300000|2020-09-01 10:15:00|2528.38|2528.38|2529.65|2529.65|2529.65|2529.65|2527.68|2527.68|0
1598955600000|2020-09-01 10:20:00|2529.83|2529.83|2530|2530|2531.28|2531.28|2529.78|2529.78|0
1598955900000|2020-09-01 10:25:00|2530.05|2530.05|2531.43|2531.43|2532.24|2532.24|2529.97|2529.97|0
1598956200000|2020-09-01 10:30:00|2531.56|2531.56|2532.38|2532.38|2532.38|2532.38|2531.27|2531.27|0
1598956500000|2020-09-01 10:35:00|2532.49|2532.49|2534.55|2534.55|2534.66|2534.66|2532.42|2532.42|0
1598956800000|2020-09-01 10:40:00|2534.97|2534.97|2536.43|2536.43|2536.43|2536.43|2534.7|2534.7|0
1598957100000|2020-09-01 10:45:00|2536.47|2536.47|2535.33|2535.33|2536.47|2536.47|2534.55|2534.55|0
1598957400000|2020-09-01 10:50:00|2535.27|2535.27|2532.89|2532.89|2536.39|2536.39|2532.28|2532.28|0
1598957700000|2020-09-01 10:55:00|2532.99|2532.99|2534.58|2534.58|2534.83|2534.83|2532.99|2532.99|0
1598958000000|2020-09-01 11:00:00|2534.86|2534.86|2534.94|2534.94|2536.2|2536.2|2534.7|2534.7|0
1598958300000|2020-09-01 11:05:00|2534.76|2534.76|2535.38|2535.38|2536|2536|2534.22|2534.22|0
1598958600000|2020-09-01 11:10:00|2535.32|2535.32|2536.52|2536.52|2536.62|2536.62|2535.02|2535.02|0
1598958900000|2020-09-01 11:15:00|2536.34|2536.34|2536.34|2536.34|2537.15|2537.15|2536.34|2536.34|0
1598959200000|2020-09-01 11:20:00|2536.16|2536.16|2533.43|2533.43|2536.44|2536.44|2533.43|2533.43|0
1598959500000|2020-09-01 11:25:00|2533.64|2533.64|2532.53|2532.53|2533.89|2533.89|2531.95|2531.95|0
1598959800000|2020-09-01 11:30:00|2532.62|2532.62|2532.62|2532.62|2533.4|2533.4|2532.09|2532.09|0
1598960100000|2020-09-01 11:35:00|2532.71|2532.71|2533.6|2533.6|2533.81|2533.81|2532.71|2532.71|0
1598960400000|2020-09-01 11:40:00|2533.74|2533.74|2533.82|2533.82|2534.77|2534.77|2533.23|2533.23|0
1598960700000|2020-09-01 11:45:00|2533.86|2533.86|2533.29|2533.29|2533.86|2533.86|2533.14|2533.14|0
1598961000000|2020-09-01 11:50:00|2533.16|2533.16|2531.88|2531.88|2533.31|2533.31|2531.69|2531.69|0
1598961300000|2020-09-01 11:55:00|2532.02|2532.02|2535.12|2535.12|2535.59|2535.59|2532.02|2532.02|0
1598961600000|2020-09-01 12:00:00|2535.04|2535.04|2534.33|2534.33|2535.75|2535.75|2533.89|2533.89|0
1598961900000|2020-09-01 12:05:00|2534.47|2534.47|2532.8|2532.8|2535.13|2535.13|2532.8|2532.8|0
1598962200000|2020-09-01 12:10:00|2532.72|2532.72|2535.56|2535.56|2535.61|2535.61|2532.72|2532.72|0
1598962500000|2020-09-01 12:15:00|2535.5|2535.5|2533.39|2533.39|2535.66|2535.66|2533.39|2533.39|0
1598962800000|2020-09-01 12:20:00|2533.52|2533.52|2534.79|2534.79|2535.49|2535.49|2533.08|2533.08|0
1598963100000|2020-09-01 12:25:00|2534.62|2534.62|2534.77|2534.77|2534.77|2534.77|2534.25|2534.25|0
1598963400000|2020-09-01 12:30:00|2534.86|2534.86|2536.27|2536.27|2536.31|2536.31|2534.81|2534.81|0
1598963700000|2020-09-01 12:35:00|2536.4|2536.4|2537.74|2537.74|2537.83|2537.83|2536.1|2536.1|0
1598964000000|2020-09-01 12:40:00|2537.83|2537.83|2538.15|2538.15|2538.52|2538.52|2536.86|2536.86|0
1598964300000|2020-09-01 12:45:00|2538.26|2538.26|2539.14|2539.14|2539.14|2539.14|2538.24|2538.24|0
1598964600000|2020-09-01 12:50:00|2539.23|2539.23|2534.23|2534.23|2539.47|2539.47|2534.23|2534.23|0
1598964900000|2020-09-01 12:55:00|2534.11|2534.11|2531.64|2531.64|2534.11|2534.11|2531.28|2531.28|0
1598965200000|2020-09-01 13:00:00|2531.56|2531.56|2525.12|2525.12|2531.56|2531.56|2524.17|2524.17|0
1598965500000|2020-09-01 13:05:00|2525.26|2525.26|2519|2519|2525.26|2525.26|2517.81|2517.81|0
1598965800000|2020-09-01 13:10:00|2518.72|2518.72|2520.85|2520.85|2521.22|2521.22|2517.57|2517.57|0
1598966100000|2020-09-01 13:15:00|2520.71|2520.71|2520.27|2520.27|2520.71|2520.71|2518.1|2518.1|0
1598966400000|2020-09-01 13:20:00|2520.13|2520.13|2520.73|2520.73|2521.6|2521.6|2519.9|2519.9|0
1598966700000|2020-09-01 13:25:00|2520.67|2520.67|2523.11|2523.11|2523.16|2523.16|2519.91|2519.91|0
1598967000000|2020-09-01 13:30:00|2523.19|2523.19|2521.72|2521.72|2523.76|2523.76|2520.8|2520.8|0
1598967300000|2020-09-01 13:35:00|2521.63|2521.63|2522.29|2522.29|2522.73|2522.73|2521.03|2521.03|0
1598967600000|2020-09-01 13:40:00|2522.39|2522.39|2524.16|2524.16|2524.61|2524.61|2522.35|2522.35|0
1598967900000|2020-09-01 13:45:00|2524.29|2524.29|2527.72|2527.72|2527.72|2527.72|2524.29|2524.29|0
1598968200000|2020-09-01 13:50:00|2527.64|2527.64|2529.45|2529.45|2529.61|2529.61|2527.36|2527.36|0
1598968500000|2020-09-01 13:55:00|2528.94|2528.94|2529.64|2529.64|2529.64|2529.64|2528.74|2528.74|0
1598968800000|2020-09-01 14:00:00|2529.91|2529.91|2531.09|2531.09|2533.8|2533.8|2529.91|2529.91|0
1598969100000|2020-09-01 14:05:00|2531.18|2531.18|2532.08|2532.08|2533.13|2533.13|2531.18|2531.18|0
1598969400000|2020-09-01 14:10:00|2531.96|2531.96|2531.9|2531.9|2533.21|2533.21|2531.13|2531.13|0
1598969700000|2020-09-01 14:15:00|2531.94|2531.94|2535.86|2535.86|2535.86|2535.86|2531.47|2531.47|0
1598970000000|2020-09-01 14:20:00|2535.72|2535.72|2538.2|2538.2|2538.35|2538.35|2535.72|2535.72|0
1598970300000|2020-09-01 14:25:00|2538.34|2538.34|2541.03|2541.03|2541.93|2541.93|2538.34|2538.34|0
1598970600000|2020-09-01 14:30:00|2540.97|2540.97|2539.69|2539.69|2542.08|2542.08|2539.69|2539.69|0
1598970900000|2020-09-01 14:35:00|2539.57|2539.57|2536.03|2536.03|2539.99|2539.99|2535.24|2535.24|0
1598971200000|2020-09-01 14:40:00|2536.21|2536.21|2533.79|2533.79|2537.25|2537.25|2533.79|2533.79|0
1598971500000|2020-09-01 14:45:00|2533.84|2533.84|2533.15|2533.15|2534.79|2534.79|2533.15|2533.15|0
1598971800000|2020-09-01 14:50:00|2533.19|2533.19|2530.94|2530.94|2533.19|2533.19|2530.94|2530.94|0
1598972100000|2020-09-01 14:55:00|2531.05|2531.05|2529.55|2529.55|2531.43|2531.43|2529.22|2529.22|0
1598972400000|2020-09-01 15:00:00|2529.5|2529.5|2527.87|2527.87|2529.91|2529.91|2527.11|2527.11|0
1598972700000|2020-09-01 15:05:00|2527.84|2527.84|2527.44|2527.44|2528.55|2528.55|2527.04|2527.04|0
1598973000000|2020-09-01 15:10:00|2527.34|2527.34|2527.65|2527.65|2528.46|2528.46|2527.16|2527.16|0
1598973300000|2020-09-01 15:15:00|2527.6|2527.6|2528.56|2528.56|2529.36|2529.36|2527.26|2527.26|0
1598973600000|2020-09-01 15:20:00|2528.5|2528.5|2529.8|2529.8|2530.48|2530.48|2528.23|2528.23|0
1598973900000|2020-09-01 15:25:00|2530.08|2530.08|2529.31|2529.31|2530.32|2530.32|2529.06|2529.06|0
1598944500000|2020-09-01 07:15:00|2564.3|2564.3|2572.3|2572.3|2572.83|2572.83|2564.3|2564.3|0
1598944800000|2020-09-01 07:20:00|2572.73|2572.73|2584.23|2584.23|2586.17|2586.17|2572.57|2572.57|0
1598945100000|2020-09-01 07:25:00|2584.14|2584.14|2576.87|2576.87|2584.14|2584.14|2574.74|2574.74|0
1598945400000|2020-09-01 07:30:00|2576.74|2576.74|2571.35|2571.35|2577.48|2577.48|2570.73|2570.73|0
1598945700000|2020-09-01 07:35:00|2571.55|2571.55|2569.89|2569.89|2572.27|2572.27|2569.72|2569.72|0
1598946000000|2020-09-01 07:40:00|2569.78|2569.78|2564.78|2564.78|2570.13|2570.13|2564.68|2564.68|0
1598946300000|2020-09-01 07:45:00|2564.98|2564.98|2558.87|2558.87|2566.77|2566.77|2558.77|2558.77|0
1598946600000|2020-09-01 07:50:00|2559.05|2559.05|2549.86|2549.86|2559.05|2559.05|2549.63|2549.63|0
1598946900000|2020-09-01 07:55:00|2549.71|2549.71|2548.92|2548.92|2550.68|2550.68|2548.7|2548.7|0
1598947200000|2020-09-01 08:00:00|2549.04|2549.04|2550.03|2550.03|2553.77|2553.77|2549.04|2549.04|0
1598947500000|2020-09-01 08:05:00|2550.19|2550.19|2548.09|2548.09|2550.36|2550.36|2548.09|2548.09|0
1598947800000|2020-09-01 08:10:00|2548.03|2548.03|2546.74|2546.74|2548.03|2548.03|2546.2|2546.2|0
1598948100000|2020-09-01 08:15:00|2546.55|2546.55|2547.98|2547.98|2548.04|2548.04|2543.33|2543.33|0
1598948400000|2020-09-01 08:20:00|2548.1|2548.1|2548.79|2548.79|2549.4|2549.4|2548.1|2548.1|0
1598948700000|2020-09-01 08:25:00|2548.71|2548.71|2548.82|2548.82|2549.63|2549.63|2548.38|2548.38|0
1598949000000|2020-09-01 08:30:00|2548.63|2548.63|2551.92|2551.92|2552.36|2552.36|2545.24|2545.24|0
1598949300000|2020-09-01 08:35:00|2552.23|2552.23|2552.32|2552.32|2552.76|2552.76|2551.76|2551.76|0
1598949600000|2020-09-01 08:40:00|2552.02|2552.02|2545.49|2545.49|2552.02|2552.02|2545.49|2545.49|0
1598949900000|2020-09-01 08:45:00|2545.48|2545.48|2546.15|2546.15|2546.43|2546.43|2544.22|2544.22|0
1598950200000|2020-09-01 08:50:00|2546.24|2546.24|2540.31|2540.31|2546.24|2546.24|2540.31|2540.31|0
1598950500000|2020-09-01 08:55:00|2539.23|2539.23|2539.79|2539.79|2540.26|2540.26|2539.1|2539.1|0
1598950800000|2020-09-01 09:00:00|2539.51|2539.51|2537.54|2537.54|2540.06|2540.06|2536.73|2536.73|0
1598951100000|2020-09-01 09:05:00|2537.59|2537.59|2536.76|2536.76|2538.48|2538.48|2536.7|2536.7|0
1598951400000|2020-09-01 09:10:00|2536.8|2536.8|2538.24|2538.24|2538.52|2538.52|2536.31|2536.31|0
1598951700000|2020-09-01 09:15:00|2538.33|2538.33|2540.14|2540.14|2540.14|2540.14|2538.33|2538.33|0
1598952000000|2020-09-01 09:20:00|2540.42|2540.42|2541.4|2541.4|2541.4|2541.4|2539.45|2539.45|0
1598952300000|2020-09-01 09:25:00|2541.26|2541.26|2541.01|2541.01|2541.74|2541.74|2540.1|2540.1|0
1598952600000|2020-09-01 09:30:00|2540.73|2540.73|2538.46|2538.46|2540.73|2540.73|2538.26|2538.26|0
1598952900000|2020-09-01 09:35:00|2538.6|2538.6|2539.58|2539.58|2539.73|2539.73|2538.46|2538.46|0
1598953200000|2020-09-01 09:40:00|2539.03|2539.03|2534.86|2534.86|2539.22|2539.22|2534.86|2534.86|0
1598953500000|2020-09-01 09:45:00|2534.82|2534.82|2535.34|2535.34|2535.45|2535.45|2534.18|2534.18|0
1598953800000|2020-09-01 09:50:00|2535.3|2535.3|2535.16|2535.16|2535.37|2535.37|2534.52|2534.52|0
1598954100000|2020-09-01 09:55:00|2535.02|2535.02|2533.91|2533.91|2535.36|2535.36|2533.47|2533.47|0
1598954400000|2020-09-01 10:00:00|2534.19|2534.19|2534.89|2534.89|2534.94|2534.94|2533.79|2533.79|0
1598954700000|2020-09-01 10:05:00|2535.16|2535.16|2533.84|2533.84|2535.16|2535.16|2533.84|2533.84|0
1598955000000|2020-09-01 10:10:00|2533.78|2533.78|2528.29|2528.29|2533.88|2533.88|2528.29|2528.29|0
1598955300000|2020-09-01 10:15:00|2528.38|2528.38|2529.65|2529.65|2529.65|2529.65|2527.68|2527.68|0
1598955600000|2020-09-01 10:20:00|2529.83|2529.83|2530|2530|2531.28|2531.28|2529.78|2529.78|0
1598955900000|2020-09-01 10:25:00|2530.05|2530.05|2531.43|2531.43|2532.24|2532.24|2529.97|2529.97|0
1598956200000|2020-09-01 10:30:00|2531.56|2531.56|2532.38|2532.38|2532.38|2532.38|2531.27|2531.27|0
1598956500000|2020-09-01 10:35:00|2532.49|2532.49|2534.55|2534.55|2534.66|2534.66|2532.42|2532.42|0
1598956800000|2020-09-01 10:40:00|2534.97|2534.97|2536.43|2536.43|2536.43|2536.43|2534.7|2534.7|0
1598957100000|2020-09-01 10:45:00|2536.47|2536.47|2535.33|2535.33|2536.47|2536.47|2534.55|2534.55|0
1598957400000|2020-09-01 10:50:00|2535.27|2535.27|2532.89|2532.89|2536.39|2536.39|2532.28|2532.28|0
1598957700000|2020-09-01 10:55:00|2532.99|2532.99|2534.58|2534.58|2534.83|2534.83|2532.99|2532.99|0
1598958000000|2020-09-01 11:00:00|2534.86|2534.86|2534.94|2534.94|2536.2|2536.2|2534.7|2534.7|0
1598958300000|2020-09-01 11:05:00|2534.76|2534.76|2535.38|2535.38|2536|2536|2534.22|2534.22|0
1598958600000|2020-09-01 11:10:00|2535.32|2535.32|2536.52|2536.52|2536.62|2536.62|2535.02|2535.02|0
1598958900000|2020-09-01 11:15:00|2536.34|2536.34|2536.34|2536.34|2537.15|2537.15|2536.34|2536.34|0
1598959200000|2020-09-01 11:20:00|2536.16|2536.16|2533.43|2533.43|2536.44|2536.44|2533.43|2533.43|0
1598959500000|2020-09-01 11:25:00|2533.64|2533.64|2532.53|2532.53|2533.89|2533.89|2531.95|2531.95|0
1598959800000|2020-09-01 11:30:00|2532.62|2532.62|2532.62|2532.62|2533.4|2533.4|2532.09|2532.09|0
1598960100000|2020-09-01 11:35:00|2532.71|2532.71|2533.6|2533.6|2533.81|2533.81|2532.71|2532.71|0
1598960400000|2020-09-01 11:40:00|2533.74|2533.74|2533.82|2533.82|2534.77|2534.77|2533.23|2533.23|0
1598960700000|2020-09-01 11:45:00|2533.86|2533.86|2533.29|2533.29|2533.86|2533.86|2533.14|2533.14|0
1598961000000|2020-09-01 11:50:00|2533.16|2533.16|2531.88|2531.88|2533.31|2533.31|2531.69|2531.69|0
1598961300000|2020-09-01 11:55:00|2532.02|2532.02|2535.12|2535.12|2535.59|2535.59|2532.02|2532.02|0
1598961600000|2020-09-01 12:00:00|2535.04|2535.04|2534.33|2534.33|2535.75|2535.75|2533.89|2533.89|0
1598961900000|2020-09-01 12:05:00|2534.47|2534.47|2532.8|2532.8|2535.13|2535.13|2532.8|2532.8|0
1598962200000|2020-09-01 12:10:00|2532.72|2532.72|2535.56|2535.56|2535.61|2535.61|2532.72|2532.72|0
1598962500000|2020-09-01 12:15:00|2535.5|2535.5|2533.39|2533.39|2535.66|2535.66|2533.39|2533.39|0
1598962800000|2020-09-01 12:20:00|2533.52|2533.52|2534.79|2534.79|2535.49|2535.49|2533.08|2533.08|0
1598963100000|2020-09-01 12:25:00|2534.62|2534.62|2534.77|2534.77|2534.77|2534.77|2534.25|2534.25|0
1598963400000|2020-09-01 12:30:00|2534.86|2534.86|2536.27|2536.27|2536.31|2536.31|2534.81|2534.81|0
1598963700000|2020-09-01 12:35:00|2536.4|2536.4|2537.74|2537.74|2537.83|2537.83|2536.1|2536.1|0
1598964000000|2020-09-01 12:40:00|2537.83|2537.83|2538.15|2538.15|2538.52|2538.52|2536.86|2536.86|0
1598964300000|2020-09-01 12:45:00|2538.26|2538.26|2539.14|2539.14|2539.14|2539.14|2538.24|2538.24|0
1598964600000|2020-09-01 12:50:00|2539.23|2539.23|2534.23|2534.23|2539.47|2539.47|2534.23|2534.23|0
1598964900000|2020-09-01 12:55:00|2534.11|2534.11|2531.64|2531.64|2534.11|2534.11|2531.28|2531.28|0
1598965200000|2020-09-01 13:00:00|2531.56|2531.56|2525.12|2525.12|2531.56|2531.56|2524.17|2524.17|0
1598965500000|2020-09-01 13:05:00|2525.26|2525.26|2519|2519|2525.26|2525.26|2517.81|2517.81|0
1598965800000|2020-09-01 13:10:00|2518.72|2518.72|2520.85|2520.85|2521.22|2521.22|2517.57|2517.57|0
1598966100000|2020-09-01 13:15:00|2520.71|2520.71|2520.27|2520.27|2520.71|2520.71|2518.1|2518.1|0
1598966400000|2020-09-01 13:20:00|2520.13|2520.13|2520.73|2520.73|2521.6|2521.6|2519.9|2519.9|0
1598966700000|2020-09-01 13:25:00|2520.67|2520.67|2523.11|2523.11|2523.16|2523.16|2519.91|2519.91|0
1598967000000|2020-09-01 13:30:00|2523.19|2523.19|2521.72|2521.72|2523.76|2523.76|2520.8|2520.8|0
1598967300000|2020-09-01 13:35:00|2521.63|2521.63|2522.29|2522.29|2522.73|2522.73|2521.03|2521.03|0
1598967600000|2020-09-01 13:40:00|2522.39|2522.39|2524.16|2524.16|2524.61|2524.61|2522.35|2522.35|0
1598967900000|2020-09-01 13:45:00|2524.29|2524.29|2527.72|2527.72|2527.72|2527.72|2524.29|2524.29|0
1598968200000|2020-09-01 13:50:00|2527.64|2527.64|2529.45|2529.45|2529.61|2529.61|2527.36|2527.36|0
1598968500000|2020-09-01 13:55:00|2528.94|2528.94|2529.64|2529.64|2529.64|2529.64|2528.74|2528.74|0
1598968800000|2020-09-01 14:00:00|2529.91|2529.91|2531.09|2531.09|2533.8|2533.8|2529.91|2529.91|0
1598969100000|2020-09-01 14:05:00|2531.18|2531.18|2532.08|2532.08|2533.13|2533.13|2531.18|2531.18|0
1598969400000|2020-09-01 14:10:00|2531.96|2531.96|2531.9|2531.9|2533.21|2533.21|2531.13|2531.13|0
1598969700000|2020-09-01 14:15:00|2531.94|2531.94|2535.86|2535.86|2535.86|2535.86|2531.47|2531.47|0
1598970000000|2020-09-01 14:20:00|2535.72|2535.72|2538.2|2538.2|2538.35|2538.35|2535.72|2535.72|0
1598970300000|2020-09-01 14:25:00|2538.34|2538.34|2541.03|2541.03|2541.93|2541.93|2538.34|2538.34|0
1598970600000|2020-09-01 14:30:00|2540.97|2540.97|2539.69|2539.69|2542.08|2542.08|2539.69|2539.69|0
1598970900000|2020-09-01 14:35:00|2539.57|2539.57|2536.03|2536.03|2539.99|2539.99|2535.24|2535.24|0
1598971200000|2020-09-01 14:40:00|2536.21|2536.21|2533.79|2533.79|2537.25|2537.25|2533.79|2533.79|0
1598971500000|2020-09-01 14:45:00|2533.84|2533.84|2533.15|2533.15|2534.79|2534.79|2533.15|2533.15|0
1598971800000|2020-09-01 14:50:00|2533.19|2533.19|2530.94|2530.94|2533.19|2533.19|2530.94|2530.94|0
1598972100000|2020-09-01 14:55:00|2531.05|2531.05|2529.55|2529.55|2531.43|2531.43|2529.22|2529.22|0
1598972400000|2020-09-01 15:00:00|2529.5|2529.5|2527.87|2527.87|2529.91|2529.91|2527.11|2527.11|0
1598972700000|2020-09-01 15:05:00|2527.84|2527.84|2527.44|2527.44|2528.55|2528.55|2527.04|2527.04|0
1598973000000|2020-09-01 15:10:00|2527.34|2527.34|2527.65|2527.65|2528.46|2528.46|2527.16|2527.16|0
1598973300000|2020-09-01 15:15:00|2527.6|2527.6|2528.56|2528.56|2529.36|2529.36|2527.26|2527.26|0
1598973600000|2020-09-01 15:20:00|2528.5|2528.5|2529.8|2529.8|2530.48|2530.48|2528.23|2528.23|0
1598973900000|2020-09-01 15:25:00|2530.08|2530.08|2529.31|2529.31|2530.32|2530.32|2529.06|2529.06|0
1599030900000|2020-09-02 07:15:00|2556.81|2556.81|2555.89|2555.89|2557.51|2557.51|2553.47|2553.47|0
1599031200000|2020-09-02 07:20:00|2555.57|2555.57|2557.65|2557.65|2558.55|2558.55|2555.57|2555.57|0
1599031500000|2020-09-02 07:25:00|2558|2558|2557.5|2557.5|2558.97|2558.97|2555.59|2555.59|0
1599031800000|2020-09-02 07:30:00|2557.69|2557.69|2558.42|2558.42|2564.89|2564.89|2557.68|2557.68|0
1599032100000|2020-09-02 07:35:00|2558.7|2558.7|2556.87|2556.87|2560.51|2560.51|2556.65|2556.65|0
1599032400000|2020-09-02 07:40:00|2557.06|2557.06|2553.31|2553.31|2557.37|2557.37|2553.31|2553.31|0
1599032700000|2020-09-02 07:45:00|2553.73|2553.73|2546.88|2546.88|2553.87|2553.87|2546.32|2546.32|0
1599033000000|2020-09-02 07:50:00|2547.17|2547.17|2551.2|2551.2|2553.25|2553.25|2545.89|2545.89|0
1599033300000|2020-09-02 07:55:00|2551.3|2551.3|2552.37|2552.37|2553.42|2553.42|2551.3|2551.3|0
1599033600000|2020-09-02 08:00:00|2552.78|2552.78|2550.29|2550.29|2553.34|2553.34|2549.67|2549.67|0
1599033900000|2020-09-02 08:05:00|2550.59|2550.59|2554.09|2554.09|2557|2557|2550.59|2550.59|0
1599034200000|2020-09-02 08:10:00|2553.95|2553.95|2552.25|2552.25|2554.22|2554.22|2551.72|2551.72|0
1599034500000|2020-09-02 08:15:00|2552.39|2552.39|2553.54|2553.54|2554.23|2554.23|2551.88|2551.88|0
1599034800000|2020-09-02 08:20:00|2553.23|2553.23|2553.53|2553.53|2555.68|2555.68|2553.08|2553.08|0
1599035100000|2020-09-02 08:25:00|2553.5|2553.5|2550.14|2550.14|2553.5|2553.5|2549.64|2549.64|0
1599035400000|2020-09-02 08:30:00|2550.24|2550.24|2549.78|2549.78|2551.57|2551.57|2549.78|2549.78|0
1599035700000|2020-09-02 08:35:00|2550.19|2550.19|2548.26|2548.26|2551.29|2551.29|2548|2548|0
1599036000000|2020-09-02 08:40:00|2548.15|2548.15|2549.44|2549.44|2550.62|2550.62|2548.15|2548.15|0
1599036300000|2020-09-02 08:45:00|2549.57|2549.57|2549.68|2549.68|2551.97|2551.97|2549.57|2549.57|0
1599036600000|2020-09-02 08:50:00|2549.86|2549.86|2551.95|2551.95|2551.99|2551.99|2549.73|2549.73|0
1599036900000|2020-09-02 08:55:00|2551.78|2551.78|2551.21|2551.21|2552.41|2552.41|2550.43|2550.43|0
1599037200000|2020-09-02 09:00:00|2551.33|2551.33|2548.67|2548.67|2553.03|2553.03|2548.67|2548.67|0
1599037500000|2020-09-02 09:05:00|2548.81|2548.81|2549.42|2549.42|2549.62|2549.62|2548.34|2548.34|0
1599037800000|2020-09-02 09:10:00|2549.58|2549.58|2555.02|2555.02|2555.22|2555.22|2549.58|2549.58|0
1599038100000|2020-09-02 09:15:00|2554.98|2554.98|2554.87|2554.87|2555.03|2555.03|2553.84|2553.84|0
1599038400000|2020-09-02 09:20:00|2554.92|2554.92|2556.02|2556.02|2556.9|2556.9|2554.59|2554.59|0
1599038700000|2020-09-02 09:25:00|2556.15|2556.15|2557.93|2557.93|2558.5|2558.5|2555.51|2555.51|0
1599039000000|2020-09-02 09:30:00|2558.07|2558.07|2557.23|2557.23|2558.53|2558.53|2557.23|2557.23|0
1599039300000|2020-09-02 09:35:00|2557.37|2557.37|2557.06|2557.06|2557.87|2557.87|2556.32|2556.32|0
1599039600000|2020-09-02 09:40:00|2557.09|2557.09|2558.07|2558.07|2559.08|2559.08|2557.09|2557.09|0
1599039900000|2020-09-02 09:45:00|2557.88|2557.88|2558.93|2558.93|2559.13|2559.13|2557.53|2557.53|0
1599040200000|2020-09-02 09:50:00|2559.21|2559.21|2559.32|2559.32|2559.32|2559.32|2558.55|2558.55|0
1599040500000|2020-09-02 09:55:00|2559.36|2559.36|2562.53|2562.53|2562.53|2562.53|2559.28|2559.28|0
1599040800000|2020-09-02 10:00:00|2562.68|2562.68|2565.43|2565.43|2566.01|2566.01|2562.68|2562.68|0
1599041100000|2020-09-02 10:05:00|2565.71|2565.71|2566.87|2566.87|2567.08|2567.08|2565.39|2565.39|0
1599041400000|2020-09-02 10:10:00|2566.77|2566.77|2565.01|2565.01|2567.08|2567.08|2565.01|2565.01|0
1599041700000|2020-09-02 10:15:00|2565.06|2565.06|2562.35|2562.35|2565.06|2565.06|2562.23|2562.23|0
1599042000000|2020-09-02 10:20:00|2562.38|2562.38|2563.6|2563.6|2563.86|2563.86|2562.38|2562.38|0
1599042300000|2020-09-02 10:25:00|2563.56|2563.56|2562.1|2562.1|2563.63|2563.63|2562.1|2562.1|0
1599042600000|2020-09-02 10:30:00|2562.06|2562.06|2558.3|2558.3|2562.27|2562.27|2558.13|2558.13|0
1599042900000|2020-09-02 10:35:00|2558.31|2558.31|2557.83|2557.83|2558.36|2558.36|2557.65|2557.65|0
1599043200000|2020-09-02 10:40:00|2557.97|2557.97|2563.46|2563.46|2563.46|2563.46|2557.97|2557.97|0
1599043500000|2020-09-02 10:45:00|2563.73|2563.73|2562.61|2562.61|2564.62|2564.62|2562.61|2562.61|0
1599043800000|2020-09-02 10:50:00|2562.53|2562.53|2561.32|2561.32|2562.84|2562.84|2561.32|2561.32|0
1599044100000|2020-09-02 10:55:00|2561.16|2561.16|2562.06|2562.06|2562.67|2562.67|2560.55|2560.55|0
1599044400000|2020-09-02 11:00:00|2561.91|2561.91|2562.25|2562.25|2563.61|2563.61|2560.98|2560.98|0
1599044700000|2020-09-02 11:05:00|2562.44|2562.44|2564.53|2564.53|2565.49|2565.49|2562.44|2562.44|0
1599045000000|2020-09-02 11:10:00|2564.49|2564.49|2562.4|2562.4|2564.83|2564.83|2561.19|2561.19|0
1599045300000|2020-09-02 11:15:00|2562.37|2562.37|2561.58|2561.58|2563.43|2563.43|2561.44|2561.44|0
1599045600000|2020-09-02 11:20:00|2561.18|2561.18|2565.12|2565.12|2565.12|2565.12|2560.86|2560.86|0
1599045900000|2020-09-02 11:25:00|2565.16|2565.16|2565.61|2565.61|2565.7|2565.7|2564.99|2564.99|0
1599046200000|2020-09-02 11:30:00|2565.49|2565.49|2565.89|2565.89|2567.51|2567.51|2565.44|2565.44|0
1599046500000|2020-09-02 11:35:00|2566.34|2566.34|2567.43|2567.43|2567.43|2567.43|2566.24|2566.24|0
1599046800000|2020-09-02 11:40:00|2567.32|2567.32|2567.9|2567.9|2568.28|2568.28|2566.79|2566.79|0
1599047100000|2020-09-02 11:45:00|2567.76|2567.76|2564.9|2564.9|2567.76|2567.76|2563.77|2563.77|0
1599047400000|2020-09-02 11:50:00|2564.96|2564.96|2563.42|2563.42|2564.96|2564.96|2562.95|2562.95|0
1599047700000|2020-09-02 11:55:00|2563.32|2563.32|2564.05|2564.05|2564.35|2564.35|2562.9|2562.9|0
1599048000000|2020-09-02 12:00:00|2563.91|2563.91|2563.95|2563.95|2564.23|2564.23|2563.13|2563.13|0
1599048300000|2020-09-02 12:05:00|2564.01|2564.01|2561.16|2561.16|2564.16|2564.16|2561.16|2561.16|0
1599048600000|2020-09-02 12:10:00|2561.24|2561.24|2557.97|2557.97|2561.24|2561.24|2557.97|2557.97|0
1599048900000|2020-09-02 12:15:00|2557.78|2557.78|2557.65|2557.65|2558.32|2558.32|2556.17|2556.17|0
1599049200000|2020-09-02 12:20:00|2557.57|2557.57|2558.61|2558.61|2558.89|2558.89|2557.15|2557.15|0
1599049500000|2020-09-02 12:25:00|2558.52|2558.52|2556.5|2556.5|2558.75|2558.75|2556.5|2556.5|0
1599049800000|2020-09-02 12:30:00|2556.71|2556.71|2556.02|2556.02|2556.71|2556.71|2555.42|2555.42|0
1599050100000|2020-09-02 12:35:00|2556.14|2556.14|2553.23|2553.23|2556.15|2556.15|2552.77|2552.77|0
1599050400000|2020-09-02 12:40:00|2553.11|2553.11|2552.11|2552.11|2553.57|2553.57|2552.11|2552.11|0
1599050700000|2020-09-02 12:45:00|2552.14|2552.14|2547.41|2547.41|2552.14|2552.14|2546.84|2546.84|0
1599051000000|2020-09-02 12:50:00|2547.32|2547.32|2544.74|2544.74|2547.39|2547.39|2544.74|2544.74|0
1599051300000|2020-09-02 12:55:00|2544.83|2544.83|2546.71|2546.71|2547.17|2547.17|2544.83|2544.83|0
1599051600000|2020-09-02 13:00:00|2546.61|2546.61|2544.46|2544.46|2546.84|2546.84|2544.23|2544.23|0
1599051900000|2020-09-02 13:05:00|2544.41|2544.41|2545.78|2545.78|2545.83|2545.83|2544.18|2544.18|0
1599052200000|2020-09-02 13:10:00|2545.92|2545.92|2545.84|2545.84|2546.21|2546.21|2544.81|2544.81|0
1599052500000|2020-09-02 13:15:00|2545.78|2545.78|2544.03|2544.03|2545.97|2545.97|2544.03|2544.03|0
1599052800000|2020-09-02 13:20:00|2544.04|2544.04|2544.75|2544.75|2545.24|2545.24|2543.75|2543.75|0
1599053100000|2020-09-02 13:25:00|2544.71|2544.71|2544.13|2544.13|2546.01|2546.01|2543.85|2543.85|0
1599053400000|2020-09-02 13:30:00|2544.06|2544.06|2542.47|2542.47|2544.54|2544.54|2542.19|2542.19|0
1599053700000|2020-09-02 13:35:00|2542.55|2542.55|2541.94|2541.94|2544.36|2544.36|2541.66|2541.66|0
1599054000000|2020-09-02 13:40:00|2541.84|2541.84|2544.23|2544.23|2544.57|2544.57|2540.65|2540.65|0
1599054300000|2020-09-02 13:45:00|2544.07|2544.07|2546.55|2546.55|2546.83|2546.83|2543.81|2543.81|0
1599054600000|2020-09-02 13:50:00|2546.69|2546.69|2545.27|2545.27|2547.15|2547.15|2544.59|2544.59|0
1599054900000|2020-09-02 13:55:00|2545.32|2545.32|2545.89|2545.89|2546.19|2546.19|2545.02|2545.02|0
1599055200000|2020-09-02 14:00:00|2546.03|2546.03|2548.58|2548.58|2550.09|2550.09|2545.79|2545.79|0
1599055500000|2020-09-02 14:05:00|2548.85|2548.85|2541.49|2541.49|2548.94|2548.94|2541.02|2541.02|0
1599055800000|2020-09-02 14:10:00|2541.53|2541.53|2542.78|2542.78|2542.78|2542.78|2541.53|2541.53|0
1599056100000|2020-09-02 14:15:00|2542.64|2542.64|2544.25|2544.25|2544.75|2544.75|2542.64|2542.64|0
1599056400000|2020-09-02 14:20:00|2544.22|2544.22|2544.49|2544.49|2544.82|2544.82|2543.84|2543.84|0
1599056700000|2020-09-02 14:25:00|2544.54|2544.54|2545.66|2545.66|2545.69|2545.69|2542.47|2542.47|0
1599057000000|2020-09-02 14:30:00|2545.55|2545.55|2548.31|2548.31|2548.31|2548.31|2545.55|2545.55|0
1599057300000|2020-09-02 14:35:00|2548.39|2548.39|2546.99|2546.99|2548.84|2548.84|2546.7|2546.7|0
1599057600000|2020-09-02 14:40:00|2546.9|2546.9|2546.09|2546.09|2547.67|2547.67|2544.37|2544.37|0
1599057900000|2020-09-02 14:45:00|2545.87|2545.87|2545.48|2545.48|2546.16|2546.16|2545.24|2545.24|0
1599058200000|2020-09-02 14:50:00|2545.62|2545.62|2545.42|2545.42|2546.74|2546.74|2545.3|2545.3|0
1599058500000|2020-09-02 14:55:00|2545.48|2545.48|2545.19|2545.19|2545.95|2545.95|2544.93|2544.93|0
1599058800000|2020-09-02 15:00:00|2545.41|2545.41|2547.31|2547.31|2547.31|2547.31|2545.41|2545.41|0
1599059100000|2020-09-02 15:05:00|2547.25|2547.25|2547.04|2547.04|2547.8|2547.8|2546.77|2546.77|0
1599059400000|2020-09-02 15:10:00|2546.99|2546.99|2547.31|2547.31|2548.18|2548.18|2546.7|2546.7|0
1599059700000|2020-09-02 15:15:00|2547.41|2547.41|2547.71|2547.71|2547.81|2547.81|2546.25|2546.25|0
1599060000000|2020-09-02 15:20:00|2547.85|2547.85|2547.92|2547.92|2548.81|2548.81|2546.73|2546.73|0
1599060300000|2020-09-02 15:25:00|2547.79|2547.79|2550.99|2550.99|2551.12|2551.12|2547.79|2547.79|0
1599117300000|2020-09-03 07:15:00|2586.51|2586.51|2587.59|2587.59|2589.53|2589.53|2582.94|2582.94|0
1599117600000|2020-09-03 07:20:00|2587.61|2587.61|2588.46|2588.46|2588.82|2588.82|2586.13|2586.13|0
1599117900000|2020-09-03 07:25:00|2588.54|2588.54|2584.16|2584.16|2588.67|2588.67|2584.16|2584.16|0
1599118200000|2020-09-03 07:30:00|2584.05|2584.05|2585.14|2585.14|2585.65|2585.65|2582.85|2582.85|0
1599118500000|2020-09-03 07:35:00|2585.17|2585.17|2587.77|2587.77|2588.58|2588.58|2585.17|2585.17|0
1599118800000|2020-09-03 07:40:00|2588.32|2588.32|2587.09|2587.09|2589.92|2589.92|2587.09|2587.09|0
1599119100000|2020-09-03 07:45:00|2587.04|2587.04|2586.01|2586.01|2587.04|2587.04|2584.8|2584.8|0
1599119400000|2020-09-03 07:50:00|2586.13|2586.13|2586.94|2586.94|2588.58|2588.58|2585.98|2585.98|0
1599119700000|2020-09-03 07:55:00|2586.81|2586.81|2586.64|2586.64|2588.98|2588.98|2586.64|2586.64|0
1599120000000|2020-09-03 08:00:00|2586.55|2586.55|2588.7|2588.7|2589.73|2589.73|2586.41|2586.41|0
1599120300000|2020-09-03 08:05:00|2588.83|2588.83|2586.64|2586.64|2588.83|2588.83|2586.5|2586.5|0
1599120600000|2020-09-03 08:10:00|2586.8|2586.8|2587.2|2587.2|2588.88|2588.88|2586.66|2586.66|0
1599120900000|2020-09-03 08:15:00|2586.95|2586.95|2585.52|2585.52|2587.8|2587.8|2585.33|2585.33|0
1599121200000|2020-09-03 08:20:00|2585.54|2585.54|2585.63|2585.63|2585.89|2585.89|2584.87|2584.87|0
1599121500000|2020-09-03 08:25:00|2585.52|2585.52|2585.98|2585.98|2585.98|2585.98|2584.21|2584.21|0
1599121800000|2020-09-03 08:30:00|2586.26|2586.26|2591.71|2591.71|2591.71|2591.71|2586.26|2586.26|0
1599122100000|2020-09-03 08:35:00|2591.87|2591.87|2591.03|2591.03|2592.52|2592.52|2590.4|2590.4|0
1599122400000|2020-09-03 08:40:00|2590.94|2590.94|2590.38|2590.38|2592.17|2592.17|2590|2590|0
1599122700000|2020-09-03 08:45:00|2590.43|2590.43|2591.63|2591.63|2592.86|2592.86|2590.29|2590.29|0
1599123000000|2020-09-03 08:50:00|2591.71|2591.71|2591.22|2591.22|2592.92|2592.92|2591.22|2591.22|0
1599123300000|2020-09-03 08:55:00|2591.42|2591.42|2589.08|2589.08|2591.44|2591.44|2589.08|2589.08|0
1599123600000|2020-09-03 09:00:00|2589.12|2589.12|2586.85|2586.85|2589.12|2589.12|2586.78|2586.78|0
1599123900000|2020-09-03 09:05:00|2586.75|2586.75|2586.37|2586.37|2588.19|2588.19|2586.37|2586.37|0
1599124200000|2020-09-03 09:10:00|2586.43|2586.43|2590.67|2590.67|2590.78|2590.78|2585.96|2585.96|0
1599124500000|2020-09-03 09:15:00|2590.58|2590.58|2592.32|2592.32|2593.11|2593.11|2590.28|2590.28|0
1599124800000|2020-09-03 09:20:00|2592.59|2592.59|2586.79|2586.79|2592.7|2592.7|2586.55|2586.55|0
1599125100000|2020-09-03 09:25:00|2586.68|2586.68|2585.94|2585.94|2586.91|2586.91|2585.94|2585.94|0
1599125400000|2020-09-03 09:30:00|2585.89|2585.89|2588.82|2588.82|2588.86|2588.86|2585.38|2585.38|0
1599125700000|2020-09-03 09:35:00|2588.92|2588.92|2587.56|2587.56|2589.44|2589.44|2587.52|2587.52|0
1599126000000|2020-09-03 09:40:00|2587.6|2587.6|2585.51|2585.51|2588.62|2588.62|2585.5|2585.5|0
1599126300000|2020-09-03 09:45:00|2585.26|2585.26|2587.9|2587.9|2588.65|2588.65|2584.92|2584.92|0
1599126600000|2020-09-03 09:50:00|2587.91|2587.91|2591.8|2591.8|2591.99|2591.99|2587.83|2587.83|0
1599126900000|2020-09-03 09:55:00|2591.68|2591.68|2587.29|2587.29|2591.81|2591.81|2587.29|2587.29|0
1599127200000|2020-09-03 10:00:00|2587.43|2587.43|2586.81|2586.81|2587.47|2587.47|2586.16|2586.16|0
1599127500000|2020-09-03 10:05:00|2586.86|2586.86|2588.39|2588.39|2589.26|2589.26|2586.81|2586.81|0
1599127800000|2020-09-03 10:10:00|2588.43|2588.43|2588.46|2588.46|2588.57|2588.57|2587.3|2587.3|0
1599128100000|2020-09-03 10:15:00|2588.55|2588.55|2589.72|2589.72|2589.9|2589.9|2588.45|2588.45|0
1599128400000|2020-09-03 10:20:00|2589.92|2589.92|2592.87|2592.87|2592.87|2592.87|2589.92|2589.92|0
1599128700000|2020-09-03 10:25:00|2592.91|2592.91|2593.59|2593.59|2595.22|2595.22|2592.91|2592.91|0
1599129000000|2020-09-03 10:30:00|2593.51|2593.51|2595.29|2595.29|2595.29|2595.29|2593.51|2593.51|0
1599129300000|2020-09-03 10:35:00|2595.4|2595.4|2594.85|2594.85|2595.94|2595.94|2594.8|2594.8|0
1599129600000|2020-09-03 10:40:00|2594.89|2594.89|2594.47|2594.47|2595.23|2595.23|2594.1|2594.1|0
1599129900000|2020-09-03 10:45:00|2594.42|2594.42|2593.11|2593.11|2594.42|2594.42|2592.87|2592.87|0
1599130200000|2020-09-03 10:50:00|2593.24|2593.24|2592.91|2592.91|2593.62|2593.62|2592.72|2592.72|0
1599130500000|2020-09-03 10:55:00|2592.81|2592.81|2592.42|2592.42|2593.14|2593.14|2592.32|2592.32|0
1599130800000|2020-09-03 11:00:00|2592.26|2592.26|2595.7|2595.7|2595.7|2595.7|2592.22|2592.22|0
1599131100000|2020-09-03 11:05:00|2595.74|2595.74|2595.7|2595.7|2596.37|2596.37|2595.32|2595.32|0
1599131400000|2020-09-03 11:10:00|2595.65|2595.65|2592.92|2592.92|2595.81|2595.81|2592.72|2592.72|0
1599131700000|2020-09-03 11:15:00|2592.99|2592.99|2592.08|2592.08|2593.67|2593.67|2592.08|2592.08|0
1599132000000|2020-09-03 11:20:00|2592.07|2592.07|2590.55|2590.55|2592.07|2592.07|2590.55|2590.55|0
1599132300000|2020-09-03 11:25:00|2590.59|2590.59|2588.52|2588.52|2590.59|2590.59|2588.3|2588.3|0
1599132600000|2020-09-03 11:30:00|2588.55|2588.55|2586.47|2586.47|2588.55|2588.55|2585.68|2585.68|0
1599132900000|2020-09-03 11:35:00|2586.53|2586.53|2585.07|2585.07|2586.78|2586.78|2584.83|2584.83|0
1599133200000|2020-09-03 11:40:00|2585.11|2585.11|2583.86|2583.86|2585.53|2585.53|2583.86|2583.86|0
1599133500000|2020-09-03 11:45:00|2583.7|2583.7|2584.9|2584.9|2584.9|2584.9|2583.7|2583.7|0
1599133800000|2020-09-03 11:50:00|2585.02|2585.02|2585.09|2585.09|2585.82|2585.82|2584.94|2584.94|0
1599134100000|2020-09-03 11:55:00|2585.06|2585.06|2585.27|2585.27|2585.31|2585.31|2584.53|2584.53|0
1599134400000|2020-09-03 12:00:00|2585.41|2585.41|2587.43|2587.43|2587.6|2587.6|2585.25|2585.25|0
1599134700000|2020-09-03 12:05:00|2587.4|2587.4|2582.4|2582.4|2587.4|2587.4|2582.26|2582.26|0
1599135000000|2020-09-03 12:10:00|2582.3|2582.3|2582.24|2582.24|2582.66|2582.66|2581.87|2581.87|0
1599135300000|2020-09-03 12:15:00|2582.14|2582.14|2578.95|2578.95|2582.2|2582.2|2578.95|2578.95|0
1599135600000|2020-09-03 12:20:00|2578.83|2578.83|2577.84|2577.84|2578.83|2578.83|2577.3|2577.3|0
1599135900000|2020-09-03 12:25:00|2578.39|2578.39|2579.64|2579.64|2580.03|2580.03|2577.66|2577.66|0
1599136200000|2020-09-03 12:30:00|2579.72|2579.72|2578.77|2578.77|2579.98|2579.98|2578.55|2578.55|0
1599136500000|2020-09-03 12:35:00|2578.82|2578.82|2579.43|2579.43|2579.78|2579.78|2578.69|2578.69|0
1599136800000|2020-09-03 12:40:00|2579.33|2579.33|2578.7|2578.7|2579.68|2579.68|2578.51|2578.51|0
1599137100000|2020-09-03 12:45:00|2578.94|2578.94|2579.87|2579.87|2580.22|2580.22|2578.94|2578.94|0
1599137400000|2020-09-03 12:50:00|2579.73|2579.73|2578.95|2578.95|2579.73|2579.73|2577.99|2577.99|0
1599137700000|2020-09-03 12:55:00|2578.88|2578.88|2577.7|2577.7|2579.21|2579.21|2577.67|2577.67|0
1599138000000|2020-09-03 13:00:00|2577.57|2577.57|2579.56|2579.56|2579.94|2579.94|2577.57|2577.57|0
1599138300000|2020-09-03 13:05:00|2579.84|2579.84|2580.43|2580.43|2580.58|2580.58|2579.84|2579.84|0
1599138600000|2020-09-03 13:10:00|2580.53|2580.53|2580.78|2580.78|2581.13|2581.13|2580.53|2580.53|0
1599138900000|2020-09-03 13:15:00|2580.87|2580.87|2579.05|2579.05|2580.98|2580.98|2579.05|2579.05|0
1599139200000|2020-09-03 13:20:00|2579.12|2579.12|2578.88|2578.88|2579.34|2579.34|2578.55|2578.55|0
1599139500000|2020-09-03 13:25:00|2578.68|2578.68|2575.07|2575.07|2578.86|2578.86|2574.97|2574.97|0
1599139800000|2020-09-03 13:30:00|2575.16|2575.16|2576.62|2576.62|2576.87|2576.87|2575.16|2575.16|0
1599140100000|2020-09-03 13:35:00|2576.76|2576.76|2577.55|2577.55|2577.99|2577.99|2576.46|2576.46|0
1599140400000|2020-09-03 13:40:00|2577.5|2577.5|2572.34|2572.34|2577.54|2577.54|2572.29|2572.29|0
1599140700000|2020-09-03 13:45:00|2572.19|2572.19|2568.41|2568.41|2572.19|2572.19|2568.41|2568.41|0
1599141000000|2020-09-03 13:50:00|2568.25|2568.25|2565.83|2565.83|2568.28|2568.28|2565.73|2565.73|0
1599141300000|2020-09-03 13:55:00|2565.73|2565.73|2565.94|2565.94|2567.56|2567.56|2565.73|2565.73|0
1599141600000|2020-09-03 14:00:00|2566.35|2566.35|2565.39|2565.39|2567.2|2567.2|2565.39|2565.39|0
1599141900000|2020-09-03 14:05:00|2565.31|2565.31|2562.61|2562.61|2565.55|2565.55|2562.5|2562.5|0
1599142200000|2020-09-03 14:10:00|2562.53|2562.53|2566.27|2566.27|2566.27|2566.27|2562.53|2562.53|0
1599142500000|2020-09-03 14:15:00|2566.22|2566.22|2565.73|2565.73|2566.31|2566.31|2564.98|2564.98|0
1599142800000|2020-09-03 14:20:00|2565.62|2565.62|2564.46|2564.46|2567.07|2567.07|2564.16|2564.16|0
1599143100000|2020-09-03 14:25:00|2564.32|2564.32|2565.67|2565.67|2566.46|2566.46|2564.32|2564.32|0
1599143400000|2020-09-03 14:30:00|2565.72|2565.72|2564.58|2564.58|2565.81|2565.81|2563.76|2563.76|0
1599143700000|2020-09-03 14:35:00|2564.54|2564.54|2559.82|2559.82|2564.54|2564.54|2559.72|2559.72|0
1599144000000|2020-09-03 14:40:00|2559.96|2559.96|2561.04|2561.04|2561.79|2561.79|2559.54|2559.54|0
1599144300000|2020-09-03 14:45:00|2561.09|2561.09|2557.74|2557.74|2561.59|2561.59|2557.32|2557.32|0
1599144600000|2020-09-03 14:50:00|2557.88|2557.88|2557.18|2557.18|2558.61|2558.61|2556.43|2556.43|0
1599144900000|2020-09-03 14:55:00|2557.32|2557.32|2559.07|2559.07|2559.4|2559.4|2557.2|2557.2|0
1599145200000|2020-09-03 15:00:00|2559.13|2559.13|2556.62|2556.62|2559.47|2559.47|2556.62|2556.62|0
1599145500000|2020-09-03 15:05:00|2556.53|2556.53|2556.23|2556.23|2557.08|2557.08|2555.36|2555.36|0
1599145800000|2020-09-03 15:10:00|2556.36|2556.36|2554.86|2554.86|2557.86|2557.86|2554.67|2554.67|0
1599146100000|2020-09-03 15:15:00|2554.82|2554.82|2547.63|2547.63|2555.41|2555.41|2547.63|2547.63|0
1599146400000|2020-09-03 15:20:00|2547.77|2547.77|2547.53|2547.53|2548.28|2548.28|2545.74|2545.74|0
1599146700000|2020-09-03 15:25:00|2547.45|2547.45|2544.5|2544.5|2547.52|2547.52|2544.01|2544.01|0
1599203700000|2020-09-04 07:15:00|2523.29|2523.29|2520.68|2520.68|2524.34|2524.34|2519.98|2519.98|0
1599204000000|2020-09-04 07:20:00|2521.65|2521.65|2528.69|2528.69|2528.69|2528.69|2521.55|2521.55|0
1599204300000|2020-09-04 07:25:00|2528.74|2528.74|2527.27|2527.27|2529.72|2529.72|2527.01|2527.01|0
1599204600000|2020-09-04 07:30:00|2527.17|2527.17|2531.48|2531.48|2531.77|2531.77|2526.32|2526.32|0
1599204900000|2020-09-04 07:35:00|2531.32|2531.32|2527.27|2527.27|2531.32|2531.32|2526.06|2526.06|0
1599205200000|2020-09-04 07:40:00|2527.18|2527.18|2528.74|2528.74|2529.1|2529.1|2526.45|2526.45|0
1599205500000|2020-09-04 07:45:00|2528.88|2528.88|2529.95|2529.95|2530.32|2530.32|2528.88|2528.88|0
1599205800000|2020-09-04 07:50:00|2530.04|2530.04|2536.23|2536.23|2536.23|2536.23|2530.04|2530.04|0
1599206100000|2020-09-04 07:55:00|2536.16|2536.16|2539.12|2539.12|2540.76|2540.76|2536.16|2536.16|0
1599206400000|2020-09-04 08:00:00|2538.85|2538.85|2537.2|2537.2|2538.85|2538.85|2535.09|2535.09|0
1599206700000|2020-09-04 08:05:00|2537.28|2537.28|2535.03|2535.03|2537.28|2537.28|2535.03|2535.03|0
1599207000000|2020-09-04 08:10:00|2534.98|2534.98|2532.9|2532.9|2535.07|2535.07|2531.79|2531.79|0
1599207300000|2020-09-04 08:15:00|2533.04|2533.04|2535.51|2535.51|2536.29|2536.29|2532.91|2532.91|0
1599207600000|2020-09-04 08:20:00|2535.67|2535.67|2535.94|2535.94|2536.3|2536.3|2535.39|2535.39|0
1599207900000|2020-09-04 08:25:00|2535.86|2535.86|2534.51|2534.51|2535.86|2535.86|2534.35|2534.35|0
1599208200000|2020-09-04 08:30:00|2534.23|2534.23|2534.68|2534.68|2534.68|2534.68|2533.96|2533.96|0
1599208500000|2020-09-04 08:35:00|2534.76|2534.76|2536.65|2536.65|2537.22|2537.22|2534.76|2534.76|0
1599208800000|2020-09-04 08:40:00|2536.51|2536.51|2532.62|2532.62|2536.65|2536.65|2532.59|2532.59|0
1599209100000|2020-09-04 08:45:00|2531.93|2531.93|2531.21|2531.21|2532.99|2532.99|2530.76|2530.76|0
1599209400000|2020-09-04 08:50:00|2531.11|2531.11|2527.61|2527.61|2531.7|2531.7|2527.52|2527.52|0
1599209700000|2020-09-04 08:55:00|2527.52|2527.52|2528.87|2528.87|2529.2|2529.2|2527.44|2527.44|0
1599210000000|2020-09-04 09:00:00|2528.91|2528.91|2527.87|2527.87|2529.05|2529.05|2527.72|2527.72|0
1599210300000|2020-09-04 09:05:00|2528|2528|2527.65|2527.65|2528.74|2528.74|2526.95|2526.95|0
1599210600000|2020-09-04 09:10:00|2528.06|2528.06|2527.08|2527.08|2528.24|2528.24|2527.08|2527.08|0
1599210900000|2020-09-04 09:15:00|2527.12|2527.12|2527.91|2527.91|2527.94|2527.94|2526.79|2526.79|0
1599211200000|2020-09-04 09:20:00|2527.97|2527.97|2529.71|2529.71|2529.94|2529.94|2527.82|2527.82|0
1599211500000|2020-09-04 09:25:00|2529.53|2529.53|2528.2|2528.2|2530.65|2530.65|2528.03|2528.03|0
1599211800000|2020-09-04 09:30:00|2528.06|2528.06|2527.92|2527.92|2529.26|2529.26|2527.33|2527.33|0
1599212100000|2020-09-04 09:35:00|2527.97|2527.97|2528.62|2528.62|2528.68|2528.68|2527.71|2527.71|0
1599212400000|2020-09-04 09:40:00|2528.94|2528.94|2528.73|2528.73|2529.35|2529.35|2528.2|2528.2|0
1599212700000|2020-09-04 09:45:00|2528.84|2528.84|2529.11|2529.11|2529.11|2529.11|2528.6|2528.6|0
1599213000000|2020-09-04 09:50:00|2529.24|2529.24|2530.36|2530.36|2530.36|2530.36|2528.93|2528.93|0
1599213300000|2020-09-04 09:55:00|2530.53|2530.53|2530.91|2530.91|2531.44|2531.44|2529.98|2529.98|0
1599213600000|2020-09-04 10:00:00|2531.04|2531.04|2532.29|2532.29|2532.52|2532.52|2530.78|2530.78|0
1599213900000|2020-09-04 10:05:00|2532.34|2532.34|2531.52|2531.52|2532.73|2532.73|2531.18|2531.18|0
1599214200000|2020-09-04 10:10:00|2531.43|2531.43|2530.71|2530.71|2531.51|2531.51|2530.7|2530.7|0
1599214500000|2020-09-04 10:15:00|2530.67|2530.67|2527.96|2527.96|2530.67|2530.67|2527.3|2527.3|0
1599214800000|2020-09-04 10:20:00|2528.24|2528.24|2526.36|2526.36|2528.34|2528.34|2526.24|2526.24|0
1599215100000|2020-09-04 10:25:00|2526.29|2526.29|2525.77|2525.77|2527.36|2527.36|2525.77|2525.77|0
1599215400000|2020-09-04 10:30:00|2525.73|2525.73|2526.23|2526.23|2526.37|2526.37|2525.47|2525.47|0
1599215700000|2020-09-04 10:35:00|2526.55|2526.55|2527.1|2527.1|2527.64|2527.64|2526.55|2526.55|0
1599216000000|2020-09-04 10:40:00|2527.06|2527.06|2527.16|2527.16|2527.16|2527.16|2526.32|2526.32|0
1599216300000|2020-09-04 10:45:00|2527.29|2527.29|2527.87|2527.87|2527.87|2527.87|2527.15|2527.15|0
1599216600000|2020-09-04 10:50:00|2528.01|2528.01|2528.2|2528.2|2528.7|2528.7|2527.92|2527.92|0
1599216900000|2020-09-04 10:55:00|2528.16|2528.16|2529.37|2529.37|2529.37|2529.37|2527.04|2527.04|0
1599217200000|2020-09-04 11:00:00|2529.41|2529.41|2529.39|2529.39|2531.19|2531.19|2528.77|2528.77|0
1599217500000|2020-09-04 11:05:00|2529.58|2529.58|2527.65|2527.65|2529.9|2529.9|2527.65|2527.65|0
1599217800000|2020-09-04 11:10:00|2527.76|2527.76|2527.4|2527.4|2527.81|2527.81|2526.32|2526.32|0
1599218100000|2020-09-04 11:15:00|2527.5|2527.5|2525.6|2525.6|2527.78|2527.78|2525.6|2525.6|0
1599218400000|2020-09-04 11:20:00|2524.99|2524.99|2524.68|2524.68|2525.26|2525.26|2524.1|2524.1|0
1599218700000|2020-09-04 11:25:00|2524.6|2524.6|2524.03|2524.03|2524.72|2524.72|2524.03|2524.03|0
1599219000000|2020-09-04 11:30:00|2523.99|2523.99|2520.75|2520.75|2523.99|2523.99|2520.75|2520.75|0
1599219300000|2020-09-04 11:35:00|2520.64|2520.64|2519.84|2519.84|2520.96|2520.96|2519.23|2519.23|0
1599219600000|2020-09-04 11:40:00|2519.92|2519.92|2519.52|2519.52|2520.29|2520.29|2519.52|2519.52|0
1599219900000|2020-09-04 11:45:00|2519.6|2519.6|2519.81|2519.81|2520.51|2520.51|2519.6|2519.6|0
1599220200000|2020-09-04 11:50:00|2519.85|2519.85|2518.27|2518.27|2519.85|2519.85|2517.43|2517.43|0
1599220500000|2020-09-04 11:55:00|2518.41|2518.41|2517.73|2517.73|2518.73|2518.73|2517.73|2517.73|0
1599220800000|2020-09-04 12:00:00|2517.68|2517.68|2517.72|2517.72|2518.23|2518.23|2516.85|2516.85|0
1599221100000|2020-09-04 12:05:00|2517.58|2517.58|2515.97|2515.97|2518.03|2518.03|2515.97|2515.97|0
1599221400000|2020-09-04 12:10:00|2515.87|2515.87|2513.4|2513.4|2516.04|2516.04|2513.18|2513.18|0
1599221700000|2020-09-04 12:15:00|2513.36|2513.36|2512.94|2512.94|2513.83|2513.83|2512.78|2512.78|0
1599222000000|2020-09-04 12:20:00|2512.98|2512.98|2513.08|2513.08|2513.1|2513.1|2512.31|2512.31|0
1599222300000|2020-09-04 12:25:00|2513.03|2513.03|2511.59|2511.59|2513.12|2513.12|2511.59|2511.59|0
1599222600000|2020-09-04 12:30:00|2511.78|2511.78|2511.78|2511.78|2513.79|2513.79|2511.14|2511.14|0
1599222900000|2020-09-04 12:35:00|2511.61|2511.61|2511.69|2511.69|2511.91|2511.91|2509.7|2509.7|0
1599223200000|2020-09-04 12:40:00|2511.83|2511.83|2515.02|2515.02|2515.12|2515.12|2511.79|2511.79|0
1599223500000|2020-09-04 12:45:00|2514.97|2514.97|2514.83|2514.83|2515.32|2515.32|2514.65|2514.65|0
1599223800000|2020-09-04 12:50:00|2514.91|2514.91|2514.56|2514.56|2515.26|2515.26|2514.24|2514.24|0
1599224100000|2020-09-04 12:55:00|2514.43|2514.43|2510.51|2510.51|2514.43|2514.43|2510.2|2510.2|0
1599224400000|2020-09-04 13:00:00|2510.55|2510.55|2512.85|2512.85|2512.85|2512.85|2510.55|2510.55|0
1599224700000|2020-09-04 13:05:00|2512.94|2512.94|2514.29|2514.29|2514.64|2514.64|2512.89|2512.89|0
1599225000000|2020-09-04 13:10:00|2514.2|2514.2|2515.89|2515.89|2515.89|2515.89|2513.47|2513.47|0
1599225300000|2020-09-04 13:15:00|2516.34|2516.34|2517.13|2517.13|2517.17|2517.17|2516.26|2516.26|0
1599225600000|2020-09-04 13:20:00|2517.29|2517.29|2519.41|2519.41|2519.51|2519.51|2517.19|2517.19|0
1599225900000|2020-09-04 13:25:00|2519.29|2519.29|2517.63|2517.63|2519.29|2519.29|2517.41|2517.41|0
1599226200000|2020-09-04 13:30:00|2517.49|2517.49|2515.72|2515.72|2517.49|2517.49|2515.38|2515.38|0
1599226500000|2020-09-04 13:35:00|2515.81|2515.81|2515.56|2515.56|2517.46|2517.46|2515.56|2515.56|0
1599226800000|2020-09-04 13:40:00|2515.52|2515.52|2511.37|2511.37|2516.18|2516.18|2511.25|2511.25|0
1599227100000|2020-09-04 13:45:00|2511.54|2511.54|2508.07|2508.07|2511.58|2511.58|2507.69|2507.69|0
1599227400000|2020-09-04 13:50:00|2508.03|2508.03|2506.5|2506.5|2509.93|2509.93|2506.31|2506.31|0
1599227700000|2020-09-04 13:55:00|2506.33|2506.33|2506.68|2506.68|2506.71|2506.71|2504.68|2504.68|0
1599228000000|2020-09-04 14:00:00|2506.82|2506.82|2505.98|2505.98|2508.48|2508.48|2505.98|2505.98|0
1599228300000|2020-09-04 14:05:00|2505.84|2505.84|2501.94|2501.94|2505.84|2505.84|2501.09|2501.09|0
1599228600000|2020-09-04 14:10:00|2501.88|2501.88|2498.83|2498.83|2502.05|2502.05|2498.46|2498.46|0
1599228900000|2020-09-04 14:15:00|2498.64|2498.64|2498.29|2498.29|2500.13|2500.13|2497.59|2497.59|0
1599229200000|2020-09-04 14:20:00|2498.33|2498.33|2504.47|2504.47|2505.26|2505.26|2498.28|2498.28|0
1599229500000|2020-09-04 14:25:00|2504.6|2504.6|2506.13|2506.13|2507.19|2507.19|2504.55|2504.55|0
1599229800000|2020-09-04 14:30:00|2506|2506|2501.27|2501.27|2506.36|2506.36|2501.27|2501.27|0
1599230100000|2020-09-04 14:35:00|2501.38|2501.38|2493.9|2493.9|2501.95|2501.95|2492.66|2492.66|0
1599230400000|2020-09-04 14:40:00|2494.04|2494.04|2488.69|2488.69|2494.31|2494.31|2487.63|2487.63|0
1599230700000|2020-09-04 14:45:00|2488.78|2488.78|2497.57|2497.57|2497.57|2497.57|2488.78|2488.78|0
1599231000000|2020-09-04 14:50:00|2497.16|2497.16|2498.54|2498.54|2498.54|2498.54|2495.31|2495.31|0
1599231300000|2020-09-04 14:55:00|2498.68|2498.68|2501.27|2501.27|2502.2|2502.2|2498.11|2498.11|0
1599231600000|2020-09-04 15:00:00|2501.32|2501.32|2498.11|2498.11|2501.55|2501.55|2495.8|2495.8|0
1599231900000|2020-09-04 15:05:00|2498.28|2498.28|2494.66|2494.66|2498.84|2498.84|2494.58|2494.58|0
1599232200000|2020-09-04 15:10:00|2494.54|2494.54|2495.97|2495.97|2496.92|2496.92|2494.44|2494.44|0
1599232500000|2020-09-04 15:15:00|2495.83|2495.83|2495.82|2495.82|2496.47|2496.47|2493.61|2493.61|0
1599232800000|2020-09-04 15:20:00|2495.67|2495.67|2497|2497|2497.57|2497.57|2495.67|2495.67|0
1599233100000|2020-09-04 15:25:00|2496.88|2496.88|2492.51|2492.51|2497.02|2497.02|2491.91|2491.91|0
1599462900000|2020-09-07 07:15:00|2519.03|2519.03|2519.1|2519.1|2521.5|2521.5|2518.31|2518.31|0
1599463200000|2020-09-07 07:20:00|2519.59|2519.59|2528.29|2528.29|2528.98|2528.98|2519.59|2519.59|0
1599463500000|2020-09-07 07:25:00|2528.18|2528.18|2523.96|2523.96|2528.58|2528.58|2523.67|2523.67|0
1599463800000|2020-09-07 07:30:00|2523.8|2523.8|2526.77|2526.77|2529.56|2529.56|2523.8|2523.8|0
1599464100000|2020-09-07 07:35:00|2527.07|2527.07|2528.87|2528.87|2530.63|2530.63|2526.96|2526.96|0
1599464400000|2020-09-07 07:40:00|2528.98|2528.98|2530.25|2530.25|2530.53|2530.53|2528.97|2528.97|0
1599464700000|2020-09-07 07:45:00|2530.08|2530.08|2530.52|2530.52|2530.52|2530.52|2529.35|2529.35|0
1599465000000|2020-09-07 07:50:00|2530.71|2530.71|2535.44|2535.44|2535.58|2535.58|2530.71|2530.71|0
1599465300000|2020-09-07 07:55:00|2535.31|2535.31|2534.72|2534.72|2536.05|2536.05|2534.72|2534.72|0
1599465600000|2020-09-07 08:00:00|2534.93|2534.93|2537.49|2537.49|2537.84|2537.84|2534.43|2534.43|0
1599465900000|2020-09-07 08:05:00|2537.65|2537.65|2539.02|2539.02|2542.07|2542.07|2537.65|2537.65|0
1599466200000|2020-09-07 08:10:00|2538.46|2538.46|2539.89|2539.89|2540.49|2540.49|2538.21|2538.21|0
1599466500000|2020-09-07 08:15:00|2540.68|2540.68|2541.91|2541.91|2541.91|2541.91|2539.34|2539.34|0
1599466800000|2020-09-07 08:20:00|2542.19|2542.19|2543.64|2543.64|2543.64|2543.64|2542.19|2542.19|0
1599467100000|2020-09-07 08:25:00|2543.37|2543.37|2544.5|2544.5|2544.66|2544.66|2542.96|2542.96|0
1599467400000|2020-09-07 08:30:00|2544.41|2544.41|2544.23|2544.23|2545.02|2545.02|2543.99|2543.99|0
1599467700000|2020-09-07 08:35:00|2544.03|2544.03|2544.34|2544.34|2544.34|2544.34|2543.8|2543.8|0
1599468000000|2020-09-07 08:40:00|2544.4|2544.4|2541.44|2541.44|2544.4|2544.4|2541.1|2541.1|0
1599468300000|2020-09-07 08:45:00|2541.56|2541.56|2543.37|2543.37|2543.65|2543.65|2541.48|2541.48|0
1599468600000|2020-09-07 08:50:00|2543.33|2543.33|2544.46|2544.46|2544.51|2544.51|2543.33|2543.33|0
1599468900000|2020-09-07 08:55:00|2544.52|2544.52|2542.56|2542.56|2544.66|2544.66|2542.54|2542.54|0
1599469200000|2020-09-07 09:00:00|2542.64|2542.64|2543.17|2543.17|2543.99|2543.99|2542.56|2542.56|0
1599469500000|2020-09-07 09:05:00|2543.2|2543.2|2543.85|2543.85|2544.02|2544.02|2542.96|2542.96|0
1599469800000|2020-09-07 09:10:00|2544.01|2544.01|2543.49|2543.49|2544.01|2544.01|2542.89|2542.89|0
1599470100000|2020-09-07 09:15:00|2543.6|2543.6|2542.86|2542.86|2543.92|2543.92|2542.86|2542.86|0
1599470400000|2020-09-07 09:20:00|2542.9|2542.9|2542.71|2542.71|2543.04|2543.04|2542.07|2542.07|0
1599470700000|2020-09-07 09:25:00|2542.7|2542.7|2540.93|2540.93|2542.7|2542.7|2540.79|2540.79|0
1599471000000|2020-09-07 09:30:00|2540.74|2540.74|2538.02|2538.02|2540.74|2540.74|2538.02|2538.02|0
1599471300000|2020-09-07 09:35:00|2538.06|2538.06|2538.18|2538.18|2538.71|2538.71|2537.54|2537.54|0
1599471600000|2020-09-07 09:40:00|2538.09|2538.09|2537.88|2537.88|2538.09|2538.09|2536.88|2536.88|0
1599471900000|2020-09-07 09:45:00|2537.78|2537.78|2536.2|2536.2|2537.78|2537.78|2536.17|2536.17|0
1599472200000|2020-09-07 09:50:00|2536.1|2536.1|2537.64|2537.64|2537.64|2537.64|2536.1|2536.1|0
1599472500000|2020-09-07 09:55:00|2537.68|2537.68|2536.04|2536.04|2537.79|2537.79|2536.04|2536.04|0
1599472800000|2020-09-07 10:00:00|2536|2536|2535.51|2535.51|2536.11|2536.11|2535.29|2535.29|0
1599473100000|2020-09-07 10:05:00|2535.57|2535.57|2535.64|2535.64|2535.84|2535.84|2535.3|2535.3|0
1599473400000|2020-09-07 10:10:00|2535.54|2535.54|2535.79|2535.79|2535.79|2535.79|2535.08|2535.08|0
1599473700000|2020-09-07 10:15:00|2535.65|2535.65|2536.83|2536.83|2536.91|2536.91|2535.65|2535.65|0
1599474000000|2020-09-07 10:20:00|2537.01|2537.01|2537.48|2537.48|2538.8|2538.8|2537.01|2537.01|0
1599474300000|2020-09-07 10:25:00|2537.59|2537.59|2539.11|2539.11|2539.11|2539.11|2537.45|2537.45|0
1599474600000|2020-09-07 10:30:00|2539.15|2539.15|2538.91|2538.91|2539.65|2539.65|2538.91|2538.91|0
1599474900000|2020-09-07 10:35:00|2538.79|2538.79|2538.94|2538.94|2539.4|2539.4|2538.28|2538.28|0
1599475200000|2020-09-07 10:40:00|2538.88|2538.88|2538.79|2538.79|2538.88|2538.88|2538.44|2538.44|0
1599475500000|2020-09-07 10:45:00|2538.71|2538.71|2539.31|2539.31|2539.58|2539.58|2538.71|2538.71|0
1599475800000|2020-09-07 10:50:00|2539.27|2539.27|2533.53|2533.53|2539.27|2539.27|2533.32|2533.32|0
1599476100000|2020-09-07 10:55:00|2533.36|2533.36|2529.25|2529.25|2533.36|2533.36|2529.22|2529.22|0
1599476400000|2020-09-07 11:00:00|2529.36|2529.36|2529.04|2529.04|2529.36|2529.36|2525.52|2525.52|0
1599476700000|2020-09-07 11:05:00|2529.13|2529.13|2529.73|2529.73|2530.76|2530.76|2529.13|2529.13|0
1599477000000|2020-09-07 11:10:00|2529.89|2529.89|2529.72|2529.72|2529.96|2529.96|2528.83|2528.83|0
1599477300000|2020-09-07 11:15:00|2529.83|2529.83|2529.31|2529.31|2529.83|2529.83|2528.93|2528.93|0
1599477600000|2020-09-07 11:20:00|2529.89|2529.89|2529.86|2529.86|2530.52|2530.52|2529.63|2529.63|0
1599477900000|2020-09-07 11:25:00|2529.58|2529.58|2530.12|2530.12|2530.24|2530.24|2529.58|2529.58|0
1599478200000|2020-09-07 11:30:00|2529.94|2529.94|2529.77|2529.77|2530.19|2530.19|2529|2529|0
1599478500000|2020-09-07 11:35:00|2529.69|2529.69|2530.46|2530.46|2530.76|2530.76|2529.19|2529.19|0
1599478800000|2020-09-07 11:40:00|2530.51|2530.51|2529.68|2529.68|2530.8|2530.8|2529.26|2529.26|0
1599479100000|2020-09-07 11:45:00|2529.72|2529.72|2528.48|2528.48|2529.72|2529.72|2528.48|2528.48|0
1599479400000|2020-09-07 11:50:00|2528.54|2528.54|2529.75|2529.75|2529.8|2529.8|2527.82|2527.82|0
1599479700000|2020-09-07 11:55:00|2530.09|2530.09|2530.67|2530.67|2530.91|2530.91|2529.93|2529.93|0
1599480000000|2020-09-07 12:00:00|2530.65|2530.65|2527.28|2527.28|2530.65|2530.65|2527.28|2527.28|0
1599480300000|2020-09-07 12:05:00|2527.42|2527.42|2527.78|2527.78|2527.78|2527.78|2526.7|2526.7|0
1599480600000|2020-09-07 12:10:00|2527.92|2527.92|2527.68|2527.68|2528.34|2528.34|2527.55|2527.55|0
1599480900000|2020-09-07 12:15:00|2527.8|2527.8|2527.18|2527.18|2527.8|2527.8|2527.05|2527.05|0
1599481200000|2020-09-07 12:20:00|2526.99|2526.99|2526.9|2526.9|2527.3|2527.3|2526.76|2526.76|0
1599481500000|2020-09-07 12:25:00|2526.86|2526.86|2525.41|2525.41|2526.86|2526.86|2525.29|2525.29|0
1599481800000|2020-09-07 12:30:00|2525.32|2525.32|2525.95|2525.95|2526.09|2526.09|2524.98|2524.98|0
1599482100000|2020-09-07 12:35:00|2526.03|2526.03|2526.46|2526.46|2526.55|2526.55|2525.98|2525.98|0
1599482400000|2020-09-07 12:40:00|2526.34|2526.34|2527.52|2527.52|2527.63|2527.63|2526.34|2526.34|0
1599482700000|2020-09-07 12:45:00|2527.59|2527.59|2527.47|2527.47|2527.89|2527.89|2527.25|2527.25|0
1599483000000|2020-09-07 12:50:00|2527.43|2527.43|2526.42|2526.42|2527.85|2527.85|2526.42|2526.42|0
1599483300000|2020-09-07 12:55:00|2526.5|2526.5|2527.3|2527.3|2527.64|2527.64|2526.19|2526.19|0
1599483600000|2020-09-07 13:00:00|2527.2|2527.2|2525.92|2525.92|2527.66|2527.66|2525.74|2525.74|0
1599483900000|2020-09-07 13:05:00|2525.91|2525.91|2525.73|2525.73|2525.91|2525.91|2525.08|2525.08|0
1599484200000|2020-09-07 13:10:00|2525.63|2525.63|2524.31|2524.31|2525.63|2525.63|2523.69|2523.69|0
1599484500000|2020-09-07 13:15:00|2524.21|2524.21|2522.73|2522.73|2524.58|2524.58|2522.55|2522.55|0
1599484800000|2020-09-07 13:20:00|2522.84|2522.84|2522.06|2522.06|2522.84|2522.84|2521.62|2521.62|0
1599485100000|2020-09-07 13:25:00|2522.01|2522.01|2524.64|2524.64|2524.64|2524.64|2521.27|2521.27|0
1599485400000|2020-09-07 13:30:00|2524.52|2524.52|2522.88|2522.88|2524.6|2524.6|2522.88|2522.88|0
1599485700000|2020-09-07 13:35:00|2522.91|2522.91|2522.7|2522.7|2523.38|2523.38|2522.69|2522.69|0
1599486000000|2020-09-07 13:40:00|2522.66|2522.66|2522.91|2522.91|2523.39|2523.39|2522.52|2522.52|0
1599486300000|2020-09-07 13:45:00|2522.87|2522.87|2525.05|2525.05|2525.6|2525.6|2522.43|2522.43|0
1599486600000|2020-09-07 13:50:00|2525.19|2525.19|2525.36|2525.36|2525.4|2525.4|2524.44|2524.44|0
1599486900000|2020-09-07 13:55:00|2525.4|2525.4|2521.48|2521.48|2525.4|2525.4|2521.48|2521.48|0
1599487200000|2020-09-07 14:00:00|2521.49|2521.49|2520.21|2520.21|2521.61|2521.61|2519.52|2519.52|0
1599487500000|2020-09-07 14:05:00|2520.37|2520.37|2520.96|2520.96|2521.51|2521.51|2520.37|2520.37|0
1599487800000|2020-09-07 14:10:00|2520.95|2520.95|2519.93|2519.93|2521.53|2521.53|2519.93|2519.93|0
1599488100000|2020-09-07 14:15:00|2519.79|2519.79|2519.61|2519.61|2520.19|2520.19|2519.2|2519.2|0
1599488400000|2020-09-07 14:20:00|2519.73|2519.73|2517.73|2517.73|2519.86|2519.86|2517.42|2517.42|0
1599488700000|2020-09-07 14:25:00|2517.84|2517.84|2517.45|2517.45|2520.44|2520.44|2517.33|2517.33|0
1599489000000|2020-09-07 14:30:00|2517.35|2517.35|2517.08|2517.08|2517.99|2517.99|2517.06|2517.06|0
1599489300000|2020-09-07 14:35:00|2517.04|2517.04|2516.02|2516.02|2517.04|2517.04|2515.51|2515.51|0
1599489600000|2020-09-07 14:40:00|2515.9|2515.9|2514.94|2514.94|2516.19|2516.19|2514.94|2514.94|0
1599489900000|2020-09-07 14:45:00|2515.05|2515.05|2512.05|2512.05|2515.27|2515.27|2512.05|2512.05|0
1599490200000|2020-09-07 14:50:00|2511.95|2511.95|2510.55|2510.55|2512.18|2512.18|2509.64|2509.64|0
1599490500000|2020-09-07 14:55:00|2510.6|2510.6|2510.54|2510.54|2511.17|2511.17|2510.09|2510.09|0
1599490800000|2020-09-07 15:00:00|2510.4|2510.4|2509.37|2509.37|2511.88|2511.88|2509.31|2509.31|0
1599491100000|2020-09-07 15:05:00|2509.32|2509.32|2506.35|2506.35|2509.36|2509.36|2506.22|2506.22|0
1599491400000|2020-09-07 15:10:00|2506.41|2506.41|2508.18|2508.18|2508.18|2508.18|2506.3|2506.3|0
1599491700000|2020-09-07 15:15:00|2508.13|2508.13|2510.66|2510.66|2510.91|2510.91|2507.71|2507.71|0
1599492000000|2020-09-07 15:20:00|2510.8|2510.8|2511.92|2511.92|2512.01|2512.01|2510.6|2510.6|0
1599492300000|2020-09-07 15:25:00|2511.96|2511.96|2514.3|2514.3|2514.8|2514.8|2511.67|2511.67|0
1599549300000|2020-09-08 07:15:00|2530.33|2530.33|2527.59|2527.59|2532.04|2532.04|2527.18|2527.18|0
1599549600000|2020-09-08 07:20:00|2527.18|2527.18|2520.52|2520.52|2527.6|2527.6|2519.96|2519.96|0
1599549900000|2020-09-08 07:25:00|2520.36|2520.36|2527.38|2527.38|2527.38|2527.38|2520.36|2520.36|0
1599550200000|2020-09-08 07:30:00|2527.49|2527.49|2532.25|2532.25|2532.25|2532.25|2526.8|2526.8|0
1599550500000|2020-09-08 07:35:00|2531.84|2531.84|2529.06|2529.06|2531.84|2531.84|2528.51|2528.51|0
1599550800000|2020-09-08 07:40:00|2529.23|2529.23|2528.5|2528.5|2530.86|2530.86|2528.18|2528.18|0
1599551100000|2020-09-08 07:45:00|2528.64|2528.64|2529|2529|2529|2529|2527.05|2527.05|0
1599551400000|2020-09-08 07:50:00|2529.27|2529.27|2531.91|2531.91|2532.44|2532.44|2529.27|2529.27|0
1599551700000|2020-09-08 07:55:00|2531.58|2531.58|2529.21|2529.21|2531.58|2531.58|2527.97|2527.97|0
1599552000000|2020-09-08 08:00:00|2529.54|2529.54|2530.89|2530.89|2530.99|2530.99|2529.54|2529.54|0
1599552300000|2020-09-08 08:05:00|2531.03|2531.03|2535.77|2535.77|2536.12|2536.12|2531.03|2531.03|0
1599552600000|2020-09-08 08:10:00|2535.8|2535.8|2534.15|2534.15|2535.8|2535.8|2534.01|2534.01|0
1599552900000|2020-09-08 08:15:00|2534.05|2534.05|2529.3|2529.3|2534.11|2534.11|2529.3|2529.3|0
1599553200000|2020-09-08 08:20:00|2529.12|2529.12|2525.31|2525.31|2529.12|2529.12|2524.85|2524.85|0
1599553500000|2020-09-08 08:25:00|2524.82|2524.82|2527.7|2527.7|2527.7|2527.7|2524.37|2524.37|0
1599553800000|2020-09-08 08:30:00|2527.42|2527.42|2524.75|2524.75|2527.58|2527.58|2524.15|2524.15|0
1599554100000|2020-09-08 08:35:00|2524.89|2524.89|2521.99|2521.99|2524.89|2524.89|2521.31|2521.31|0
1599554400000|2020-09-08 08:40:00|2521.85|2521.85|2520.63|2520.63|2521.85|2521.85|2520.63|2520.63|0
1599554700000|2020-09-08 08:45:00|2519.94|2519.94|2521.2|2521.2|2521.22|2521.22|2519.31|2519.31|0
1599555000000|2020-09-08 08:50:00|2521.11|2521.11|2521.28|2521.28|2521.59|2521.59|2520.99|2520.99|0
1599555300000|2020-09-08 08:55:00|2521.05|2521.05|2519.3|2519.3|2521.91|2521.91|2519.3|2519.3|0
1599555600000|2020-09-08 09:00:00|2519.25|2519.25|2522.65|2522.65|2522.69|2522.69|2519.24|2519.24|0
1599555900000|2020-09-08 09:05:00|2522.6|2522.6|2521.92|2521.92|2522.98|2522.98|2521.64|2521.64|0
1599556200000|2020-09-08 09:10:00|2521.87|2521.87|2521.24|2521.24|2522.38|2522.38|2521.24|2521.24|0
1599556500000|2020-09-08 09:15:00|2521.12|2521.12|2521.98|2521.98|2522.17|2522.17|2520.13|2520.13|0
1599556800000|2020-09-08 09:20:00|2521.88|2521.88|2520.97|2520.97|2521.88|2521.88|2520.97|2520.97|0
1599557100000|2020-09-08 09:25:00|2520.92|2520.92|2518.01|2518.01|2521.51|2521.51|2517.34|2517.34|0
1599557400000|2020-09-08 09:30:00|2517.83|2517.83|2517.82|2517.82|2518.43|2518.43|2516.05|2516.05|0
1599557700000|2020-09-08 09:35:00|2517.73|2517.73|2517.09|2517.09|2517.74|2517.74|2517.09|2517.09|0
1599558000000|2020-09-08 09:40:00|2516.97|2516.97|2513.78|2513.78|2517.17|2517.17|2513.78|2513.78|0
1599558300000|2020-09-08 09:45:00|2513.66|2513.66|2516.43|2516.43|2516.43|2516.43|2513.65|2513.65|0
1599558600000|2020-09-08 09:50:00|2516.63|2516.63|2514.09|2514.09|2517.31|2517.31|2513.99|2513.99|0
1599558900000|2020-09-08 09:55:00|2514.03|2514.03|2513.27|2513.27|2514.09|2514.09|2512.5|2512.5|0
1599559200000|2020-09-08 10:00:00|2513.37|2513.37|2511.95|2511.95|2513.67|2513.67|2511.79|2511.79|0
1599559500000|2020-09-08 10:05:00|2511.86|2511.86|2510.01|2510.01|2511.86|2511.86|2509.91|2509.91|0
1599559800000|2020-09-08 10:10:00|2510.02|2510.02|2508.37|2508.37|2510.02|2510.02|2507.72|2507.72|0
1599560100000|2020-09-08 10:15:00|2508.12|2508.12|2508.38|2508.38|2508.83|2508.83|2506.71|2506.71|0
1599560400000|2020-09-08 10:20:00|2508.52|2508.52|2508.4|2508.4|2508.86|2508.86|2508.09|2508.09|0
1599560700000|2020-09-08 10:25:00|2508.23|2508.23|2507.86|2507.86|2508.29|2508.29|2507.54|2507.54|0
1599561000000|2020-09-08 10:30:00|2508.02|2508.02|2508.37|2508.37|2508.85|2508.85|2508.02|2508.02|0
1599561300000|2020-09-08 10:35:00|2508.4|2508.4|2506.94|2506.94|2508.4|2508.4|2506.94|2506.94|0
1599561600000|2020-09-08 10:40:00|2506.9|2506.9|2510.11|2510.11|2510.11|2510.11|2506.7|2506.7|0
1599561900000|2020-09-08 10:45:00|2510.21|2510.21|2509.53|2509.53|2510.53|2510.53|2509.41|2509.41|0
1599562200000|2020-09-08 10:50:00|2509.49|2509.49|2508.7|2508.7|2509.69|2509.69|2508.65|2508.65|0
1599562500000|2020-09-08 10:55:00|2508.66|2508.66|2509.26|2509.26|2509.75|2509.75|2508.38|2508.38|0
1599562800000|2020-09-08 11:00:00|2509.53|2509.53|2510.25|2510.25|2510.25|2510.25|2508.26|2508.26|0
1599563100000|2020-09-08 11:05:00|2510.11|2510.11|2510.74|2510.74|2511.8|2511.8|2510.11|2510.11|0
1599563400000|2020-09-08 11:10:00|2510.68|2510.68|2510.78|2510.78|2511.05|2511.05|2509.46|2509.46|0
1599563700000|2020-09-08 11:15:00|2510.93|2510.93|2509.69|2509.69|2511.19|2511.19|2509.5|2509.5|0
1599564000000|2020-09-08 11:20:00|2509.79|2509.79|2508.76|2508.76|2509.79|2509.79|2508.52|2508.52|0
1599564300000|2020-09-08 11:25:00|2509.16|2509.16|2510.26|2510.26|2510.26|2510.26|2509.16|2509.16|0
1599564600000|2020-09-08 11:30:00|2510.3|2510.3|2508.78|2508.78|2510.3|2510.3|2508|2508|0
1599564900000|2020-09-08 11:35:00|2508.72|2508.72|2507.09|2507.09|2508.72|2508.72|2506.62|2506.62|0
1599565200000|2020-09-08 11:40:00|2507.05|2507.05|2505.39|2505.39|2507.05|2507.05|2505.35|2505.35|0
1599565500000|2020-09-08 11:45:00|2505.27|2505.27|2505.39|2505.39|2505.58|2505.58|2505.04|2505.04|0
1599565800000|2020-09-08 11:50:00|2505.81|2505.81|2504.93|2504.93|2505.89|2505.89|2504.89|2504.89|0
1599566100000|2020-09-08 11:55:00|2504.97|2504.97|2507.64|2507.64|2508.18|2508.18|2504.97|2504.97|0
1599566400000|2020-09-08 12:00:00|2507.68|2507.68|2508.34|2508.34|2508.51|2508.51|2507.68|2507.68|0
1599566700000|2020-09-08 12:05:00|2508.25|2508.25|2508.35|2508.35|2508.61|2508.61|2508.12|2508.12|0
1599567000000|2020-09-08 12:10:00|2508.29|2508.29|2504.71|2504.71|2508.29|2508.29|2503.74|2503.74|0
1599567300000|2020-09-08 12:15:00|2504.76|2504.76|2504.33|2504.33|2505.03|2505.03|2504.33|2504.33|0
1599567600000|2020-09-08 12:20:00|2504.23|2504.23|2504.05|2504.05|2505.05|2505.05|2503.83|2503.83|0
1599567900000|2020-09-08 12:25:00|2503.91|2503.91|2501.51|2501.51|2503.91|2503.91|2501.27|2501.27|0
1599568200000|2020-09-08 12:30:00|2501.6|2501.6|2500.49|2500.49|2501.96|2501.96|2500.49|2500.49|0
1599568500000|2020-09-08 12:35:00|2500.4|2500.4|2498.96|2498.96|2500.4|2500.4|2498.72|2498.72|0
1599568800000|2020-09-08 12:40:00|2498.87|2498.87|2498.84|2498.84|2499.48|2499.48|2497.85|2497.85|0
1599569100000|2020-09-08 12:45:00|2498.92|2498.92|2498.63|2498.63|2499.4|2499.4|2498.52|2498.52|0
1599569400000|2020-09-08 12:50:00|2499.11|2499.11|2500.1|2500.1|2500.2|2500.2|2499.02|2499.02|0
1599569700000|2020-09-08 12:55:00|2500.24|2500.24|2500.5|2500.5|2501.55|2501.55|2500.09|2500.09|0
1599570000000|2020-09-08 13:00:00|2500.36|2500.36|2499.06|2499.06|2500.54|2500.54|2499.06|2499.06|0
1599570300000|2020-09-08 13:05:00|2498.97|2498.97|2499.54|2499.54|2499.66|2499.66|2498.48|2498.48|0
1599570600000|2020-09-08 13:10:00|2499.49|2499.49|2496.94|2496.94|2499.49|2499.49|2496.94|2496.94|0
1599570900000|2020-09-08 13:15:00|2496.9|2496.9|2497.84|2497.84|2498.12|2498.12|2496.67|2496.67|0
1599571200000|2020-09-08 13:20:00|2497.94|2497.94|2499.84|2499.84|2499.88|2499.88|2497.94|2497.94|0
1599571500000|2020-09-08 13:25:00|2500.02|2500.02|2502.49|2502.49|2502.72|2502.72|2500.02|2500.02|0
1599571800000|2020-09-08 13:30:00|2502.53|2502.53|2505.8|2505.8|2505.8|2505.8|2502.5|2502.5|0
1599572100000|2020-09-08 13:35:00|2505.53|2505.53|2506.16|2506.16|2506.33|2506.33|2504.51|2504.51|0
1599572400000|2020-09-08 13:40:00|2506.02|2506.02|2505.55|2505.55|2506.95|2506.95|2505.55|2505.55|0
1599572700000|2020-09-08 13:45:00|2505.51|2505.51|2510.88|2510.88|2511.59|2511.59|2504.51|2504.51|0
1599573000000|2020-09-08 13:50:00|2510.97|2510.97|2512.73|2512.73|2513.53|2513.53|2510.9|2510.9|0
1599573300000|2020-09-08 13:55:00|2512.7|2512.7|2512.51|2512.51|2512.76|2512.76|2511.94|2511.94|0
1599573600000|2020-09-08 14:00:00|2512.72|2512.72|2510.36|2510.36|2512.74|2512.74|2510.36|2510.36|0
1599573900000|2020-09-08 14:05:00|2510.41|2510.41|2512.84|2512.84|2512.91|2512.91|2508.28|2508.28|0
1599574200000|2020-09-08 14:10:00|2512.95|2512.95|2518.36|2518.36|2518.47|2518.47|2512.95|2512.95|0
1599574500000|2020-09-08 14:15:00|2518.42|2518.42|2517.8|2517.8|2518.79|2518.79|2517.11|2517.11|0
1599574800000|2020-09-08 14:20:00|2517.85|2517.85|2520.87|2520.87|2520.87|2520.87|2516.63|2516.63|0
1599575100000|2020-09-08 14:25:00|2520.78|2520.78|2524.16|2524.16|2524.22|2524.22|2520.7|2520.7|0
1599575400000|2020-09-08 14:30:00|2524.02|2524.02|2522.97|2522.97|2525.01|2525.01|2522.38|2522.38|0
1599575700000|2020-09-08 14:35:00|2523.03|2523.03|2527.04|2527.04|2527.04|2527.04|2523.03|2523.03|0
1599576000000|2020-09-08 14:40:00|2527.26|2527.26|2526.54|2526.54|2528.33|2528.33|2525.67|2525.67|0
1599576300000|2020-09-08 14:45:00|2526.45|2526.45|2525.74|2525.74|2527.29|2527.29|2524.9|2524.9|0
1599576600000|2020-09-08 14:50:00|2525.71|2525.71|2529.27|2529.27|2529.67|2529.67|2525.03|2525.03|0
1599576900000|2020-09-08 14:55:00|2529.16|2529.16|2525.6|2525.6|2529.32|2529.32|2525.6|2525.6|0
1599577200000|2020-09-08 15:00:00|2525.47|2525.47|2529.39|2529.39|2529.72|2529.72|2523.74|2523.74|0
1599577500000|2020-09-08 15:05:00|2529.3|2529.3|2529.31|2529.31|2529.36|2529.36|2528.11|2528.11|0
1599577800000|2020-09-08 15:10:00|2529.44|2529.44|2530.89|2530.89|2530.89|2530.89|2528.97|2528.97|0
1599578100000|2020-09-08 15:15:00|2530.75|2530.75|2531.16|2531.16|2531.53|2531.53|2530.27|2530.27|0
1599578400000|2020-09-08 15:20:00|2531.29|2531.29|2529.97|2529.97|2531.29|2531.29|2529.41|2529.41|0
1599578700000|2020-09-08 15:25:00|2530.09|2530.09|2533.55|2533.55|2533.55|2533.55|2529.65|2529.65|0
1599635700000|2020-09-09 07:15:00|2528.2|2528.2|2525.23|2525.23|2530.2|2530.2|2525.23|2525.23|0
1599636000000|2020-09-09 07:20:00|2525.78|2525.78|2529.43|2529.43|2530.46|2530.46|2525.29|2525.29|0
1599636300000|2020-09-09 07:25:00|2528.46|2528.46|2530.04|2530.04|2530.65|2530.65|2527.65|2527.65|0
1599636600000|2020-09-09 07:30:00|2530.32|2530.32|2535.93|2535.93|2536.04|2536.04|2530.24|2530.24|0
1599636900000|2020-09-09 07:35:00|2536.08|2536.08|2534.54|2534.54|2537.33|2537.33|2533.69|2533.69|0
1599637200000|2020-09-09 07:40:00|2534.79|2534.79|2537.17|2537.17|2537.55|2537.55|2534.79|2534.79|0
1599637500000|2020-09-09 07:45:00|2536.94|2536.94|2537.16|2537.16|2537.93|2537.93|2536.65|2536.65|0
1599637800000|2020-09-09 07:50:00|2536.88|2536.88|2532.22|2532.22|2537.24|2537.24|2532.22|2532.22|0
1599638100000|2020-09-09 07:55:00|2532.07|2532.07|2528.42|2528.42|2532.07|2532.07|2527.79|2527.79|0
1599638400000|2020-09-09 08:00:00|2528.14|2528.14|2534.55|2534.55|2534.55|2534.55|2527.85|2527.85|0
1599638700000|2020-09-09 08:05:00|2534.67|2534.67|2537.98|2537.98|2537.98|2537.98|2534.21|2534.21|0
1599639000000|2020-09-09 08:10:00|2537.93|2537.93|2534.73|2534.73|2538.19|2538.19|2534.41|2534.41|0
1599639300000|2020-09-09 08:15:00|2535.06|2535.06|2534.26|2534.26|2535.67|2535.67|2534.06|2534.06|0
1599639600000|2020-09-09 08:20:00|2534.29|2534.29|2530.88|2530.88|2534.96|2534.96|2530.79|2530.79|0
1599639900000|2020-09-09 08:25:00|2530.78|2530.78|2532.57|2532.57|2532.57|2532.57|2529.01|2529.01|0
1599640200000|2020-09-09 08:30:00|2532.71|2532.71|2531.49|2531.49|2533.36|2533.36|2531.24|2531.24|0
1599640500000|2020-09-09 08:35:00|2532.27|2532.27|2531.82|2531.82|2532.59|2532.59|2531.23|2531.23|0
1599640800000|2020-09-09 08:40:00|2531.77|2531.77|2528.77|2528.77|2531.77|2531.77|2528.77|2528.77|0
1599641100000|2020-09-09 08:45:00|2528.49|2528.49|2527.08|2527.08|2529.01|2529.01|2525.88|2525.88|0
1599641400000|2020-09-09 08:50:00|2527.28|2527.28|2526.94|2526.94|2527.58|2527.58|2525.97|2525.97|0
1599641700000|2020-09-09 08:55:00|2527.06|2527.06|2527.21|2527.21|2527.98|2527.98|2527.06|2527.06|0
1599642000000|2020-09-09 09:00:00|2527.3|2527.3|2527.7|2527.7|2529.3|2529.3|2526.95|2526.95|0
1599642300000|2020-09-09 09:05:00|2527.52|2527.52|2527.51|2527.51|2527.76|2527.76|2527.12|2527.12|0
1599642600000|2020-09-09 09:10:00|2527.74|2527.74|2531.37|2531.37|2531.74|2531.74|2527.6|2527.6|0
1599642900000|2020-09-09 09:15:00|2531.51|2531.51|2537.39|2537.39|2537.39|2537.39|2531.51|2531.51|0
1599643200000|2020-09-09 09:20:00|2537.84|2537.84|2536.94|2536.94|2538.86|2538.86|2536.46|2536.46|0
1599643500000|2020-09-09 09:25:00|2537.16|2537.16|2536.66|2536.66|2539.13|2539.13|2536.66|2536.66|0
1599643800000|2020-09-09 09:30:00|2536.57|2536.57|2534.65|2534.65|2537.04|2537.04|2534|2534|0
1599644100000|2020-09-09 09:35:00|2534.93|2534.93|2538.34|2538.34|2538.45|2538.45|2534.8|2534.8|0
1599644400000|2020-09-09 09:40:00|2538.39|2538.39|2539.51|2539.51|2539.65|2539.65|2537.93|2537.93|0
1599644700000|2020-09-09 09:45:00|2539.67|2539.67|2538.88|2538.88|2540.27|2540.27|2538.79|2538.79|0
1599645000000|2020-09-09 09:50:00|2539.03|2539.03|2537.59|2537.59|2539.03|2539.03|2537.44|2537.44|0
1599645300000|2020-09-09 09:55:00|2537.41|2537.41|2537.05|2537.05|2537.63|2537.63|2536.64|2536.64|0
1599645600000|2020-09-09 10:00:00|2536.93|2536.93|2531.1|2531.1|2537.03|2537.03|2531.1|2531.1|0
1599645900000|2020-09-09 10:05:00|2530.89|2530.89|2531.38|2531.38|2531.59|2531.59|2529.92|2529.92|0
1599646200000|2020-09-09 10:10:00|2531.24|2531.24|2531.1|2531.1|2531.66|2531.66|2531.1|2531.1|0
1599646500000|2020-09-09 10:15:00|2531.24|2531.24|2530.02|2530.02|2531.24|2531.24|2529.74|2529.74|0
1599646800000|2020-09-09 10:20:00|2530.1|2530.1|2526.95|2526.95|2530.1|2530.1|2526.95|2526.95|0
1599647100000|2020-09-09 10:25:00|2526.9|2526.9|2527.59|2527.59|2528.22|2528.22|2526.86|2526.86|0
1599647400000|2020-09-09 10:30:00|2527.63|2527.63|2532.45|2532.45|2532.61|2532.61|2527.63|2527.63|0
1599647700000|2020-09-09 10:35:00|2532.4|2532.4|2530.97|2530.97|2532.4|2532.4|2530.93|2530.93|0
1599648000000|2020-09-09 10:40:00|2530.81|2530.81|2533.57|2533.57|2533.71|2533.71|2530.39|2530.39|0
1599648300000|2020-09-09 10:45:00|2533.38|2533.38|2533.03|2533.03|2533.77|2533.77|2532.87|2532.87|0
1599648600000|2020-09-09 10:50:00|2532.98|2532.98|2532.4|2532.4|2533.37|2533.37|2532.27|2532.27|0
1599648900000|2020-09-09 10:55:00|2532.28|2532.28|2536.68|2536.68|2536.68|2536.68|2532.28|2532.28|0
1599649200000|2020-09-09 11:00:00|2536.74|2536.74|2533.19|2533.19|2539.27|2539.27|2533.19|2533.19|0
1599649500000|2020-09-09 11:05:00|2533.09|2533.09|2531.19|2531.19|2533.09|2533.09|2530.61|2530.61|0
1599649800000|2020-09-09 11:10:00|2531.31|2531.31|2529.28|2529.28|2531.48|2531.48|2529.28|2529.28|0
1599650100000|2020-09-09 11:15:00|2529.34|2529.34|2528.86|2528.86|2529.34|2529.34|2527.57|2527.57|0
1599650400000|2020-09-09 11:20:00|2528.95|2528.95|2530.27|2530.27|2530.3|2530.3|2528.95|2528.95|0
1599650700000|2020-09-09 11:25:00|2530.14|2530.14|2530.36|2530.36|2531.01|2531.01|2529.75|2529.75|0
1599651000000|2020-09-09 11:30:00|2530.23|2530.23|2530.28|2530.28|2530.34|2530.34|2529.5|2529.5|0
1599651300000|2020-09-09 11:35:00|2530.42|2530.42|2531.16|2531.16|2531.18|2531.18|2530.26|2530.26|0
1599651600000|2020-09-09 11:40:00|2531.07|2531.07|2530.66|2530.66|2531.43|2531.43|2530.43|2530.43|0
1599651900000|2020-09-09 11:45:00|2530.58|2530.58|2530.26|2530.26|2531.1|2531.1|2530.02|2530.02|0
1599652200000|2020-09-09 11:50:00|2530.14|2530.14|2530.01|2530.01|2530.83|2530.83|2529.92|2529.92|0
1599652500000|2020-09-09 11:55:00|2529.96|2529.96|2527.89|2527.89|2530.08|2530.08|2527.87|2527.87|0
1599652800000|2020-09-09 12:00:00|2527.77|2527.77|2525.28|2525.28|2528.14|2528.14|2525.28|2525.28|0
1599653100000|2020-09-09 12:05:00|2525.76|2525.76|2526.81|2526.81|2526.96|2526.96|2524.57|2524.57|0
1599653400000|2020-09-09 12:10:00|2526.75|2526.75|2529.54|2529.54|2529.54|2529.54|2526.72|2526.72|0
1599653700000|2020-09-09 12:15:00|2529.44|2529.44|2529.26|2529.26|2529.92|2529.92|2529.17|2529.17|0
1599654000000|2020-09-09 12:20:00|2529.21|2529.21|2530.17|2530.17|2530.3|2530.3|2529.21|2529.21|0
1599654300000|2020-09-09 12:25:00|2530.39|2530.39|2531.73|2531.73|2532.44|2532.44|2530.39|2530.39|0
1599654600000|2020-09-09 12:30:00|2531.77|2531.77|2526.7|2526.7|2531.83|2531.83|2526.5|2526.5|0
1599654900000|2020-09-09 12:35:00|2526.64|2526.64|2529.01|2529.01|2529.64|2529.64|2526.6|2526.6|0
1599655200000|2020-09-09 12:40:00|2529.05|2529.05|2528.76|2528.76|2529.25|2529.25|2528.45|2528.45|0
1599655500000|2020-09-09 12:45:00|2528.69|2528.69|2531.29|2531.29|2531.3|2531.3|2528.69|2528.69|0
1599655800000|2020-09-09 12:50:00|2531.56|2531.56|2534.54|2534.54|2534.54|2534.54|2531.42|2531.42|0
1599656100000|2020-09-09 12:55:00|2534.12|2534.12|2533.86|2533.86|2534.25|2534.25|2533.22|2533.22|0
1599656400000|2020-09-09 13:00:00|2533.96|2533.96|2538.68|2538.68|2538.72|2538.72|2533.82|2533.82|0
1599656700000|2020-09-09 13:05:00|2538.64|2538.64|2539.67|2539.67|2541.29|2541.29|2538.37|2538.37|0
1599657000000|2020-09-09 13:10:00|2539.95|2539.95|2541.12|2541.12|2541.44|2541.44|2539.56|2539.56|0
1599657300000|2020-09-09 13:15:00|2541.09|2541.09|2543.83|2543.83|2544.85|2544.85|2541.09|2541.09|0
1599657600000|2020-09-09 13:20:00|2543.78|2543.78|2542.16|2542.16|2543.78|2543.78|2542.16|2542.16|0
1599657900000|2020-09-09 13:25:00|2541.97|2541.97|2543.24|2543.24|2543.24|2543.24|2541.1|2541.1|0
1599658200000|2020-09-09 13:30:00|2543.18|2543.18|2540.56|2540.56|2543.92|2543.92|2540.56|2540.56|0
1599658500000|2020-09-09 13:35:00|2540.42|2540.42|2540.33|2540.33|2541.94|2541.94|2540.33|2540.33|0
1599658800000|2020-09-09 13:40:00|2540.6|2540.6|2541.35|2541.35|2541.36|2541.36|2540.26|2540.26|0
1599659100000|2020-09-09 13:45:00|2541.61|2541.61|2540.71|2540.71|2541.66|2541.66|2539.92|2539.92|0
1599659400000|2020-09-09 13:50:00|2540.79|2540.79|2541.92|2541.92|2542.33|2542.33|2540.39|2540.39|0
1599659700000|2020-09-09 13:55:00|2541.86|2541.86|2543.94|2543.94|2543.94|2543.94|2541.12|2541.12|0
1599660000000|2020-09-09 14:00:00|2544.23|2544.23|2547.97|2547.97|2548.17|2548.17|2544.23|2544.23|0
1599660300000|2020-09-09 14:05:00|2547.92|2547.92|2545.45|2545.45|2547.97|2547.97|2545.3|2545.3|0
1599660600000|2020-09-09 14:10:00|2545.17|2545.17|2548.29|2548.29|2549.17|2549.17|2545.17|2545.17|0
1599660900000|2020-09-09 14:15:00|2548.43|2548.43|2552.92|2552.92|2553.44|2553.44|2548.43|2548.43|0
1599661200000|2020-09-09 14:20:00|2552.78|2552.78|2557.07|2557.07|2557.59|2557.59|2552.64|2552.64|0
1599661500000|2020-09-09 14:25:00|2557.34|2557.34|2557.03|2557.03|2559.17|2559.17|2557.03|2557.03|0
1599661800000|2020-09-09 14:30:00|2556.97|2556.97|2555.04|2555.04|2558.01|2558.01|2555.04|2555.04|0
1599662100000|2020-09-09 14:35:00|2555|2555|2553.85|2553.85|2555.08|2555.08|2553.26|2553.26|0
1599662400000|2020-09-09 14:40:00|2553.99|2553.99|2552.32|2552.32|2555.18|2555.18|2552.18|2552.18|0
1599662700000|2020-09-09 14:45:00|2552.01|2552.01|2549.75|2549.75|2552.33|2552.33|2548.79|2548.79|0
1599663000000|2020-09-09 14:50:00|2549.89|2549.89|2544.96|2544.96|2550.02|2550.02|2544.96|2544.96|0
1599663300000|2020-09-09 14:55:00|2545.08|2545.08|2544.37|2544.37|2545.13|2545.13|2543.57|2543.57|0
1599663600000|2020-09-09 15:00:00|2544.49|2544.49|2546.35|2546.35|2548.1|2548.1|2544.49|2544.49|0
1599663900000|2020-09-09 15:05:00|2546.32|2546.32|2541.98|2541.98|2546.32|2546.32|2541.91|2541.91|0
1599664200000|2020-09-09 15:10:00|2542.07|2542.07|2542.28|2542.28|2543.27|2543.27|2541.88|2541.88|0
1599664500000|2020-09-09 15:15:00|2542.33|2542.33|2542.44|2542.44|2543.44|2543.44|2541.66|2541.66|0
1599664800000|2020-09-09 15:20:00|2542.3|2542.3|2544.17|2544.17|2544.89|2544.89|2542.02|2542.02|0
1599665100000|2020-09-09 15:25:00|2544.23|2544.23|2548.17|2548.17|2548.17|2548.17|2543.23|2543.23|0
1599722100000|2020-09-10 07:15:00|2543.44|2543.44|2542.7|2542.7|2543.44|2543.44|2539.77|2539.77|0
1599722400000|2020-09-10 07:20:00|2542.61|2542.61|2535.56|2535.56|2542.61|2542.61|2535.03|2535.03|0
1599722700000|2020-09-10 07:25:00|2535.81|2535.81|2535.68|2535.68|2540.07|2540.07|2535.53|2535.53|0
1599723000000|2020-09-10 07:30:00|2535.58|2535.58|2535.38|2535.38|2538.9|2538.9|2534.58|2534.58|0
1599723300000|2020-09-10 07:35:00|2535.43|2535.43|2534.15|2534.15|2536.21|2536.21|2533.9|2533.9|0
1599723600000|2020-09-10 07:40:00|2534.27|2534.27|2532.62|2532.62|2534.27|2534.27|2529.64|2529.64|0
1599723900000|2020-09-10 07:45:00|2532.47|2532.47|2535.76|2535.76|2540.31|2540.31|2532.33|2532.33|0
1599724200000|2020-09-10 07:50:00|2536|2536|2535.23|2535.23|2536|2536|2534.87|2534.87|0
1599724500000|2020-09-10 07:55:00|2535.3|2535.3|2540.5|2540.5|2541.52|2541.52|2535.3|2535.3|0
1599724800000|2020-09-10 08:00:00|2540.41|2540.41|2539.22|2539.22|2541.59|2541.59|2538.81|2538.81|0
1599725100000|2020-09-10 08:05:00|2539.3|2539.3|2537.22|2537.22|2539.3|2539.3|2535.92|2535.92|0
1599725400000|2020-09-10 08:10:00|2537.18|2537.18|2534.51|2534.51|2538.08|2538.08|2534.51|2534.51|0
1599725700000|2020-09-10 08:15:00|2534.05|2534.05|2530.35|2530.35|2534.07|2534.07|2530.35|2530.35|0
1599726000000|2020-09-10 08:20:00|2530.47|2530.47|2529.09|2529.09|2530.47|2530.47|2527.93|2527.93|0
1599726300000|2020-09-10 08:25:00|2529.02|2529.02|2528.99|2528.99|2529.36|2529.36|2528.14|2528.14|0
1599726600000|2020-09-10 08:30:00|2528.95|2528.95|2526.55|2526.55|2528.95|2528.95|2525.71|2525.71|0
1599726900000|2020-09-10 08:35:00|2526.59|2526.59|2529.08|2529.08|2529.28|2529.28|2526.59|2526.59|0
1599727200000|2020-09-10 08:40:00|2528.97|2528.97|2529.22|2529.22|2529.73|2529.73|2528.73|2528.73|0
1599727500000|2020-09-10 08:45:00|2529.26|2529.26|2528.66|2528.66|2530.13|2530.13|2528.66|2528.66|0
1599727800000|2020-09-10 08:50:00|2528.5|2528.5|2530.38|2530.38|2530.38|2530.38|2527.42|2527.42|0
1599728100000|2020-09-10 08:55:00|2530.4|2530.4|2529.79|2529.79|2530.77|2530.77|2529.79|2529.79|0
1599728400000|2020-09-10 09:00:00|2529.71|2529.71|2527.26|2527.26|2529.82|2529.82|2527.26|2527.26|0
1599728700000|2020-09-10 09:05:00|2527.55|2527.55|2528.49|2528.49|2528.49|2528.49|2526.6|2526.6|0
1599729000000|2020-09-10 09:10:00|2528.51|2528.51|2529.49|2529.49|2529.7|2529.7|2528.43|2528.43|0
1599729300000|2020-09-10 09:15:00|2529.43|2529.43|2528.75|2528.75|2530|2530|2528.75|2528.75|0
1599729600000|2020-09-10 09:20:00|2528.93|2528.93|2528.26|2528.26|2529.1|2529.1|2528.02|2528.02|0
1599729900000|2020-09-10 09:25:00|2528.17|2528.17|2528.85|2528.85|2528.85|2528.85|2528.05|2528.05|0
1599730200000|2020-09-10 09:30:00|2528.8|2528.8|2530.76|2530.76|2530.76|2530.76|2528.47|2528.47|0
1599730500000|2020-09-10 09:35:00|2531.02|2531.02|2532.61|2532.61|2532.91|2532.91|2531.02|2531.02|0
1599730800000|2020-09-10 09:40:00|2532.51|2532.51|2533.97|2533.97|2534.37|2534.37|2532.51|2532.51|0
1599731100000|2020-09-10 09:45:00|2533.98|2533.98|2533.11|2533.11|2533.98|2533.98|2532.77|2532.77|0
1599731400000|2020-09-10 09:50:00|2533.04|2533.04|2534.47|2534.47|2534.9|2534.9|2533.04|2533.04|0
1599731700000|2020-09-10 09:55:00|2534.36|2534.36|2534.76|2534.76|2534.76|2534.76|2533.49|2533.49|0
1599732000000|2020-09-10 10:00:00|2534.9|2534.9|2535.82|2535.82|2535.85|2535.85|2534.9|2534.9|0
1599732300000|2020-09-10 10:05:00|2535.92|2535.92|2535.29|2535.29|2536.19|2536.19|2535.29|2535.29|0
1599732600000|2020-09-10 10:10:00|2535.23|2535.23|2533.12|2533.12|2535.51|2535.51|2533.06|2533.06|0
1599732900000|2020-09-10 10:15:00|2533.29|2533.29|2531.35|2531.35|2533.41|2533.41|2531.28|2531.28|0
1599733200000|2020-09-10 10:20:00|2531.32|2531.32|2528.71|2528.71|2531.32|2531.32|2528.57|2528.57|0
1599733500000|2020-09-10 10:25:00|2528.3|2528.3|2525.85|2525.85|2528.3|2528.3|2525.85|2525.85|0
1599733800000|2020-09-10 10:30:00|2526.06|2526.06|2523.91|2523.91|2526.18|2526.18|2523.91|2523.91|0
1599734100000|2020-09-10 10:35:00|2523.95|2523.95|2521.87|2521.87|2524.03|2524.03|2521.78|2521.78|0
1599734400000|2020-09-10 10:40:00|2521.82|2521.82|2520.89|2520.89|2522.71|2522.71|2520.89|2520.89|0
1599734700000|2020-09-10 10:45:00|2520.8|2520.8|2522.4|2522.4|2522.46|2522.46|2520.37|2520.37|0
1599735000000|2020-09-10 10:50:00|2522.29|2522.29|2523.2|2523.2|2523.36|2523.36|2522|2522|0
1599735300000|2020-09-10 10:55:00|2523.3|2523.3|2522.38|2522.38|2525.18|2525.18|2522.38|2522.38|0
1599735600000|2020-09-10 11:00:00|2521.96|2521.96|2524.91|2524.91|2525.48|2525.48|2521.81|2521.81|0
1599735900000|2020-09-10 11:05:00|2524.97|2524.97|2523.9|2523.9|2525.03|2525.03|2523.8|2523.8|0
1599736200000|2020-09-10 11:10:00|2523.49|2523.49|2522.79|2522.79|2523.66|2523.66|2522.65|2522.65|0
1599736500000|2020-09-10 11:15:00|2522.61|2522.61|2522.67|2522.67|2523.11|2523.11|2521.98|2521.98|0
1599736800000|2020-09-10 11:20:00|2522.72|2522.72|2521.6|2521.6|2523.39|2523.39|2521.6|2521.6|0
1599737100000|2020-09-10 11:25:00|2521.59|2521.59|2522.02|2522.02|2522.48|2522.48|2521.35|2521.35|0
1599737400000|2020-09-10 11:30:00|2521.91|2521.91|2520.84|2520.84|2521.91|2521.91|2519.91|2519.91|0
1599737700000|2020-09-10 11:35:00|2520.74|2520.74|2522.81|2522.81|2523.21|2523.21|2520.74|2520.74|0
1599738000000|2020-09-10 11:40:00|2522.9|2522.9|2523.98|2523.98|2524.67|2524.67|2522.9|2522.9|0
1599738300000|2020-09-10 11:45:00|2523.87|2523.87|2526.47|2526.47|2526.47|2526.47|2523.58|2523.58|0
1599738600000|2020-09-10 11:50:00|2526.2|2526.2|2523.87|2523.87|2526.46|2526.46|2523.75|2523.75|0
1599738900000|2020-09-10 11:55:00|2524|2524|2523.38|2523.38|2525.01|2525.01|2523.38|2523.38|0
1599739200000|2020-09-10 12:00:00|2523.51|2523.51|2524.15|2524.15|2524.15|2524.15|2523.02|2523.02|0
1599739500000|2020-09-10 12:05:00|2524.1|2524.1|2522.97|2522.97|2524.61|2524.61|2522.92|2522.92|0
1599739800000|2020-09-10 12:10:00|2523|2523|2521.53|2521.53|2523|2523|2521.36|2521.36|0
1599740100000|2020-09-10 12:15:00|2521.59|2521.59|2520.75|2520.75|2521.79|2521.79|2520.45|2520.45|0
1599740400000|2020-09-10 12:20:00|2520.74|2520.74|2524.28|2524.28|2524.28|2524.28|2520.74|2520.74|0
1599740700000|2020-09-10 12:25:00|2524.38|2524.38|2523.44|2523.44|2524.72|2524.72|2522.82|2522.82|0
1599741000000|2020-09-10 12:30:00|2523.32|2523.32|2522.28|2522.28|2523.5|2523.5|2521.73|2521.73|0
1599741300000|2020-09-10 12:35:00|2522.04|2522.04|2524.88|2524.88|2526.14|2526.14|2522.04|2522.04|0
1599741600000|2020-09-10 12:40:00|2524.79|2524.79|2526.23|2526.23|2526.27|2526.27|2524.41|2524.41|0
1599741900000|2020-09-10 12:45:00|2526.37|2526.37|2526.39|2526.39|2527.11|2527.11|2525.92|2525.92|0
1599742200000|2020-09-10 12:50:00|2526.28|2526.28|2522.7|2522.7|2526.28|2526.28|2522.65|2522.65|0
1599742500000|2020-09-10 12:55:00|2522.8|2522.8|2522.31|2522.31|2523.38|2523.38|2521.99|2521.99|0
1599742800000|2020-09-10 13:00:00|2522.5|2522.5|2523.43|2523.43|2524.09|2524.09|2522.5|2522.5|0
1599743100000|2020-09-10 13:05:00|2523.57|2523.57|2522.96|2522.96|2523.57|2523.57|2521.3|2521.3|0
1599743400000|2020-09-10 13:10:00|2522.78|2522.78|2521.63|2521.63|2522.99|2522.99|2521.24|2521.24|0
1599743700000|2020-09-10 13:15:00|2521.71|2521.71|2524.69|2524.69|2524.74|2524.74|2521.68|2521.68|0
1599744000000|2020-09-10 13:20:00|2524.6|2524.6|2525.18|2525.18|2525.18|2525.18|2523.93|2523.93|0
1599744300000|2020-09-10 13:25:00|2525.12|2525.12|2525.55|2525.55|2526.25|2526.25|2524.09|2524.09|0
1599744600000|2020-09-10 13:30:00|2525.63|2525.63|2525.28|2525.28|2526.35|2526.35|2524.5|2524.5|0
1599744900000|2020-09-10 13:35:00|2525.14|2525.14|2522.18|2522.18|2525.14|2525.14|2521.95|2521.95|0
1599745200000|2020-09-10 13:40:00|2522.34|2522.34|2523.07|2523.07|2523.12|2523.12|2521.25|2521.25|0
1599745500000|2020-09-10 13:45:00|2522.93|2522.93|2523.34|2523.34|2524.6|2524.6|2521.93|2521.93|0
1599745800000|2020-09-10 13:50:00|2523.25|2523.25|2523.25|2523.25|2524.34|2524.34|2522.61|2522.61|0
1599746100000|2020-09-10 13:55:00|2523.16|2523.16|2522.66|2522.66|2523.97|2523.97|2522.14|2522.14|0
1599746400000|2020-09-10 14:00:00|2522.71|2522.71|2521.55|2521.55|2523.04|2523.04|2521.33|2521.33|0
1599746700000|2020-09-10 14:05:00|2521.65|2521.65|2518.88|2518.88|2521.65|2521.65|2518.17|2518.17|0
1599747000000|2020-09-10 14:10:00|2518.83|2518.83|2517.99|2517.99|2519.35|2519.35|2517.84|2517.84|0
1599747300000|2020-09-10 14:15:00|2517.85|2517.85|2518.5|2518.5|2519.12|2519.12|2517.4|2517.4|0
1599747600000|2020-09-10 14:20:00|2518.37|2518.37|2514.16|2514.16|2518.45|2518.45|2514.13|2514.13|0
1599747900000|2020-09-10 14:25:00|2514.08|2514.08|2512.7|2512.7|2514.08|2514.08|2512.56|2512.56|0
1599748200000|2020-09-10 14:30:00|2512.64|2512.64|2513.01|2513.01|2513.96|2513.96|2512.59|2512.59|0
1599748500000|2020-09-10 14:35:00|2513.05|2513.05|2512.22|2512.22|2513.48|2513.48|2511.97|2511.97|0
1599748800000|2020-09-10 14:40:00|2512.08|2512.08|2511.69|2511.69|2512.71|2512.71|2511.66|2511.66|0
1599749100000|2020-09-10 14:45:00|2511.83|2511.83|2510.85|2510.85|2511.83|2511.83|2508.23|2508.23|0
1599749400000|2020-09-10 14:50:00|2511.17|2511.17|2510.25|2510.25|2512.82|2512.82|2510.25|2510.25|0
1599749700000|2020-09-10 14:55:00|2509.93|2509.93|2504.83|2504.83|2509.93|2509.93|2504.83|2504.83|0
1599750000000|2020-09-10 15:00:00|2504.91|2504.91|2504.04|2504.04|2506.78|2506.78|2503.56|2503.56|0
1599750300000|2020-09-10 15:05:00|2504.03|2504.03|2502.86|2502.86|2504.84|2504.84|2501.87|2501.87|0
1599750600000|2020-09-10 15:10:00|2502.99|2502.99|2506.77|2506.77|2506.79|2506.79|2502.44|2502.44|0
1599750900000|2020-09-10 15:15:00|2506.73|2506.73|2505.95|2505.95|2506.73|2506.73|2504.77|2504.77|0
1599751200000|2020-09-10 15:20:00|2505.98|2505.98|2506.98|2506.98|2508.25|2508.25|2505.98|2505.98|0
1599751500000|2020-09-10 15:25:00|2507.01|2507.01|2507.77|2507.77|2509.12|2509.12|2506.6|2506.6|0
1599808500000|2020-09-11 07:15:00|2499.99|2499.99|2502.37|2502.37|2502.37|2502.37|2496.8|2496.8|0
1599808800000|2020-09-11 07:20:00|2502.36|2502.36|2501.33|2501.33|2502.36|2502.36|2500.31|2500.31|0
1599809100000|2020-09-11 07:25:00|2501.56|2501.56|2502.6|2502.6|2504.45|2504.45|2501.5|2501.5|0
1599809400000|2020-09-11 07:30:00|2502.33|2502.33|2501.78|2501.78|2502.71|2502.71|2501.18|2501.18|0
1599809700000|2020-09-11 07:35:00|2501.73|2501.73|2498.81|2498.81|2501.73|2501.73|2497.43|2497.43|0
1599810000000|2020-09-11 07:40:00|2498.88|2498.88|2500.84|2500.84|2501.03|2501.03|2498.47|2498.47|0
1599810300000|2020-09-11 07:45:00|2500.94|2500.94|2502.78|2502.78|2504.34|2504.34|2500.25|2500.25|0
1599810600000|2020-09-11 07:50:00|2502.9|2502.9|2508.19|2508.19|2508.74|2508.74|2502.9|2502.9|0
1599810900000|2020-09-11 07:55:00|2508.29|2508.29|2505.56|2505.56|2508.29|2508.29|2505.56|2505.56|0
1599811200000|2020-09-11 08:00:00|2505.68|2505.68|2509.47|2509.47|2509.47|2509.47|2505.68|2505.68|0
1599811500000|2020-09-11 08:05:00|2509.63|2509.63|2511.62|2511.62|2511.66|2511.66|2509.32|2509.32|0
1599811800000|2020-09-11 08:10:00|2511.71|2511.71|2512.57|2512.57|2512.6|2512.6|2511.71|2511.71|0
1599812100000|2020-09-11 08:15:00|2512.15|2512.15|2515.84|2515.84|2515.84|2515.84|2511.59|2511.59|0
1599812400000|2020-09-11 08:20:00|2515.95|2515.95|2514.93|2514.93|2515.95|2515.95|2512.79|2512.79|0
1599812700000|2020-09-11 08:25:00|2515|2515|2518.76|2518.76|2518.98|2518.98|2515|2515|0
1599813000000|2020-09-11 08:30:00|2518.72|2518.72|2519.06|2519.06|2519.45|2519.45|2518.46|2518.46|0
1599813300000|2020-09-11 08:35:00|2519.02|2519.02|2517.24|2517.24|2519.68|2519.68|2517.02|2517.02|0
1599813600000|2020-09-11 08:40:00|2517.29|2517.29|2515.66|2515.66|2517.29|2517.29|2515.14|2515.14|0
1599813900000|2020-09-11 08:45:00|2515.56|2515.56|2514.98|2514.98|2516.42|2516.42|2514.94|2514.94|0
1599814200000|2020-09-11 08:50:00|2515.09|2515.09|2513.46|2513.46|2515.28|2515.28|2513.46|2513.46|0
1599814500000|2020-09-11 08:55:00|2513.41|2513.41|2512.37|2512.37|2513.43|2513.43|2510.81|2510.81|0
1599814800000|2020-09-11 09:00:00|2512.32|2512.32|2512.7|2512.7|2512.75|2512.75|2511.45|2511.45|0
1599815100000|2020-09-11 09:05:00|2512.76|2512.76|2516.79|2516.79|2517.46|2517.46|2512.72|2512.72|0
1599815400000|2020-09-11 09:10:00|2516.75|2516.75|2514.95|2514.95|2516.75|2516.75|2513.93|2513.93|0
1599815700000|2020-09-11 09:15:00|2515.05|2515.05|2515.33|2515.33|2515.33|2515.33|2514.52|2514.52|0
1599816000000|2020-09-11 09:20:00|2515.04|2515.04|2516.18|2516.18|2516.61|2516.61|2514.91|2514.91|0
1599816300000|2020-09-11 09:25:00|2516.08|2516.08|2514.62|2514.62|2516.08|2516.08|2514.4|2514.4|0
1599816600000|2020-09-11 09:30:00|2514.68|2514.68|2514.62|2514.62|2514.92|2514.92|2514.11|2514.11|0
1599816900000|2020-09-11 09:35:00|2514.55|2514.55|2514.34|2514.34|2515|2515|2513.94|2513.94|0
1599817200000|2020-09-11 09:40:00|2514.47|2514.47|2514.37|2514.37|2515.16|2515.16|2514.07|2514.07|0
1599817500000|2020-09-11 09:45:00|2514.46|2514.46|2514|2514|2514.9|2514.9|2514|2514|0
1599817800000|2020-09-11 09:50:00|2513.94|2513.94|2512.38|2512.38|2514.3|2514.3|2512.38|2512.38|0
1599818100000|2020-09-11 09:55:00|2512.47|2512.47|2511.37|2511.37|2512.51|2512.51|2510.46|2510.46|0
1599818400000|2020-09-11 10:00:00|2511.69|2511.69|2510.07|2510.07|2512.06|2512.06|2510.07|2510.07|0
1599818700000|2020-09-11 10:05:00|2509.96|2509.96|2506.93|2506.93|2509.96|2509.96|2506.93|2506.93|0
1599819000000|2020-09-11 10:10:00|2507.34|2507.34|2507.58|2507.58|2508.41|2508.41|2507.34|2507.34|0
1599819300000|2020-09-11 10:15:00|2507.69|2507.69|2507.56|2507.56|2508.76|2508.76|2507.26|2507.26|0
1599819600000|2020-09-11 10:20:00|2507.38|2507.38|2507.96|2507.96|2508.3|2508.3|2507.38|2507.38|0
1599819900000|2020-09-11 10:25:00|2508.1|2508.1|2509.72|2509.72|2509.98|2509.98|2508.1|2508.1|0
1599820200000|2020-09-11 10:30:00|2509.71|2509.71|2511.31|2511.31|2511.31|2511.31|2509.09|2509.09|0
1599820500000|2020-09-11 10:35:00|2511.27|2511.27|2511.4|2511.4|2512.15|2512.15|2511.21|2511.21|0
1599820800000|2020-09-11 10:40:00|2511.49|2511.49|2512.77|2512.77|2512.77|2512.77|2511.39|2511.39|0
1599821100000|2020-09-11 10:45:00|2512.88|2512.88|2511.03|2511.03|2513.76|2513.76|2510.63|2510.63|0
1599821400000|2020-09-11 10:50:00|2510.98|2510.98|2510.42|2510.42|2511.28|2511.28|2509.67|2509.67|0
1599821700000|2020-09-11 10:55:00|2510.53|2510.53|2510.62|2510.62|2510.74|2510.74|2509.2|2509.2|0
1599822000000|2020-09-11 11:00:00|2509.52|2509.52|2508.98|2508.98|2509.96|2509.96|2508.47|2508.47|0
1599822300000|2020-09-11 11:05:00|2509.07|2509.07|2509.12|2509.12|2510.46|2510.46|2509.01|2509.01|0
1599822600000|2020-09-11 11:10:00|2509.2|2509.2|2510.89|2510.89|2510.94|2510.94|2509.1|2509.1|0
1599822900000|2020-09-11 11:15:00|2510.98|2510.98|2511.61|2511.61|2512.03|2512.03|2510.98|2510.98|0
1599823200000|2020-09-11 11:20:00|2511.57|2511.57|2509.91|2509.91|2511.79|2511.79|2509.91|2509.91|0
1599823500000|2020-09-11 11:25:00|2510.02|2510.02|2508.2|2508.2|2510.08|2510.08|2508.2|2508.2|0
1599823800000|2020-09-11 11:30:00|2507.66|2507.66|2508.62|2508.62|2509.25|2509.25|2507.66|2507.66|0
1599824100000|2020-09-11 11:35:00|2508.95|2508.95|2509.44|2509.44|2509.44|2509.44|2508.73|2508.73|0
1599824400000|2020-09-11 11:40:00|2509.35|2509.35|2510.06|2510.06|2510.06|2510.06|2508.64|2508.64|0
1599824700000|2020-09-11 11:45:00|2510.11|2510.11|2511.41|2511.41|2511.65|2511.65|2510.11|2510.11|0
1599825000000|2020-09-11 11:50:00|2511.55|2511.55|2510.31|2510.31|2511.55|2511.55|2509.8|2509.8|0
1599825300000|2020-09-11 11:55:00|2510.13|2510.13|2507.33|2507.33|2510.23|2510.23|2507.33|2507.33|0
1599825600000|2020-09-11 12:00:00|2507.13|2507.13|2508.35|2508.35|2508.63|2508.63|2506.68|2506.68|0
1599825900000|2020-09-11 12:05:00|2508.62|2508.62|2510.02|2510.02|2510.02|2510.02|2508.62|2508.62|0
1599826200000|2020-09-11 12:10:00|2510.07|2510.07|2511.81|2511.81|2511.81|2511.81|2510.07|2510.07|0
1599826500000|2020-09-11 12:15:00|2511.72|2511.72|2509.1|2509.1|2511.78|2511.78|2509.08|2509.08|0
1599826800000|2020-09-11 12:20:00|2509.3|2509.3|2508.15|2508.15|2509.3|2509.3|2507.93|2507.93|0
1599827100000|2020-09-11 12:25:00|2508.03|2508.03|2508.12|2508.12|2508.12|2508.12|2507.38|2507.38|0
1599827400000|2020-09-11 12:30:00|2508.27|2508.27|2507.98|2507.98|2508.27|2508.27|2507.7|2507.7|0
1599827700000|2020-09-11 12:35:00|2508.02|2508.02|2509.51|2509.51|2509.61|2509.61|2507.74|2507.74|0
1599828000000|2020-09-11 12:40:00|2509.46|2509.46|2509.63|2509.63|2509.81|2509.81|2509.34|2509.34|0
1599828300000|2020-09-11 12:45:00|2509.53|2509.53|2510.19|2510.19|2510.56|2510.56|2509.53|2509.53|0
1599828600000|2020-09-11 12:50:00|2510.04|2510.04|2509.94|2509.94|2510.48|2510.48|2509.81|2509.81|0
1599828900000|2020-09-11 12:55:00|2510.13|2510.13|2508.5|2508.5|2510.35|2510.35|2508.5|2508.5|0
1599829200000|2020-09-11 13:00:00|2508.55|2508.55|2506.31|2506.31|2508.62|2508.62|2506.31|2506.31|0
1599829500000|2020-09-11 13:05:00|2506.19|2506.19|2506.27|2506.27|2506.27|2506.27|2505.07|2505.07|0
1599829800000|2020-09-11 13:10:00|2506.31|2506.31|2507.01|2507.01|2507.08|2507.08|2505.87|2505.87|0
1599830100000|2020-09-11 13:15:00|2507.35|2507.35|2510.19|2510.19|2510.19|2510.19|2507.35|2507.35|0
1599830400000|2020-09-11 13:20:00|2510.39|2510.39|2510.31|2510.31|2511.08|2511.08|2510.13|2510.13|0
1599830700000|2020-09-11 13:25:00|2510.18|2510.18|2507.02|2507.02|2510.18|2510.18|2506.47|2506.47|0
1599831000000|2020-09-11 13:30:00|2507.16|2507.16|2503.78|2503.78|2508.06|2508.06|2503.73|2503.73|0
1599831300000|2020-09-11 13:35:00|2503.68|2503.68|2502.49|2502.49|2504.72|2504.72|2502.49|2502.49|0
1599831600000|2020-09-11 13:40:00|2502.44|2502.44|2501.78|2501.78|2502.44|2502.44|2500.49|2500.49|0
1599831900000|2020-09-11 13:45:00|2501.83|2501.83|2501.37|2501.37|2502.61|2502.61|2501.34|2501.34|0
1599832200000|2020-09-11 13:50:00|2501.41|2501.41|2497.5|2497.5|2501.41|2501.41|2496.92|2496.92|0
1599832500000|2020-09-11 13:55:00|2497.56|2497.56|2493.95|2493.95|2497.56|2497.56|2493.41|2493.41|0
1599832800000|2020-09-11 14:00:00|2494.06|2494.06|2494.62|2494.62|2495.66|2495.66|2493.3|2493.3|0
1599833100000|2020-09-11 14:05:00|2495.02|2495.02|2493.55|2493.55|2495.69|2495.69|2493.34|2493.34|0
1599833400000|2020-09-11 14:10:00|2493.47|2493.47|2491.38|2491.38|2493.47|2493.47|2490.93|2490.93|0
1599833700000|2020-09-11 14:15:00|2491.37|2491.37|2493.45|2493.45|2493.53|2493.53|2491.23|2491.23|0
1599834000000|2020-09-11 14:20:00|2493.51|2493.51|2493.75|2493.75|2493.75|2493.75|2492.09|2492.09|0
1599834300000|2020-09-11 14:25:00|2493.81|2493.81|2494.14|2494.14|2494.42|2494.42|2492.35|2492.35|0
1599834600000|2020-09-11 14:30:00|2494.09|2494.09|2491.93|2491.93|2494.09|2494.09|2490.39|2490.39|0
1599834900000|2020-09-11 14:35:00|2491.84|2491.84|2488.94|2488.94|2492.65|2492.65|2488.83|2488.83|0
1599835200000|2020-09-11 14:40:00|2488.88|2488.88|2490.29|2490.29|2490.29|2490.29|2487.61|2487.61|0
1599835500000|2020-09-11 14:45:00|2490.24|2490.24|2490.23|2490.23|2490.4|2490.4|2489.69|2489.69|0
1599835800000|2020-09-11 14:50:00|2490.29|2490.29|2492.34|2492.34|2492.76|2492.76|2489.64|2489.64|0
1599836100000|2020-09-11 14:55:00|2492.5|2492.5|2491.87|2491.87|2493.62|2493.62|2491.87|2491.87|0
1599836400000|2020-09-11 15:00:00|2491.91|2491.91|2491.4|2491.4|2491.91|2491.91|2490.56|2490.56|0
1599836700000|2020-09-11 15:05:00|2491.38|2491.38|2492.15|2492.15|2492.15|2492.15|2490.83|2490.83|0
1599837000000|2020-09-11 15:10:00|2492.01|2492.01|2486.68|2486.68|2492.06|2492.06|2486.68|2486.68|0
1599837300000|2020-09-11 15:15:00|2486.72|2486.72|2486.91|2486.91|2487.26|2487.26|2485.48|2485.48|0
1599837600000|2020-09-11 15:20:00|2487.17|2487.17|2482.86|2482.86|2487.33|2487.33|2481.98|2481.98|0
1599837900000|2020-09-11 15:25:00|2482.9|2482.9|2481.95|2481.95|2483.3|2483.3|2481.67|2481.67|0
1600067700000|2020-09-14 07:15:00|2488.49|2488.49|2487.8|2487.8|2490.57|2490.57|2487.27|2487.27|0
1600068000000|2020-09-14 07:20:00|2488.26|2488.26|2487.93|2487.93|2488.78|2488.78|2486.26|2486.26|0
1600068300000|2020-09-14 07:25:00|2488.02|2488.02|2484.61|2484.61|2489.81|2489.81|2484.56|2484.56|0
1600068600000|2020-09-14 07:30:00|2484.09|2484.09|2474.7|2474.7|2484.09|2484.09|2474.7|2474.7|0
1600068900000|2020-09-14 07:35:00|2474.81|2474.81|2470.66|2470.66|2475.64|2475.64|2469.69|2469.69|0
1600069200000|2020-09-14 07:40:00|2470.79|2470.79|2470.62|2470.62|2471.14|2471.14|2468.66|2468.66|0
1600069500000|2020-09-14 07:45:00|2470.89|2470.89|2471.18|2471.18|2471.69|2471.69|2467.91|2467.91|0
1600069800000|2020-09-14 07:50:00|2471.14|2471.14|2466.49|2466.49|2471.14|2471.14|2466.49|2466.49|0
1600070100000|2020-09-14 07:55:00|2466.45|2466.45|2465.52|2465.52|2468.27|2468.27|2465.52|2465.52|0
1600070400000|2020-09-14 08:00:00|2465.68|2465.68|2470.24|2470.24|2471.81|2471.81|2465.6|2465.6|0
1600070700000|2020-09-14 08:05:00|2470.36|2470.36|2467.63|2467.63|2470.75|2470.75|2467.22|2467.22|0
1600071000000|2020-09-14 08:10:00|2467.72|2467.72|2467.27|2467.27|2468.01|2468.01|2466.91|2466.91|0
1600071300000|2020-09-14 08:15:00|2467.06|2467.06|2467.68|2467.68|2468.33|2468.33|2466.64|2466.64|0
1600071600000|2020-09-14 08:20:00|2467.14|2467.14|2468.67|2468.67|2468.95|2468.95|2466.99|2466.99|0
1600071900000|2020-09-14 08:25:00|2468.77|2468.77|2468.79|2468.79|2469.17|2469.17|2467.99|2467.99|0
1600072200000|2020-09-14 08:30:00|2468.93|2468.93|2467.62|2467.62|2468.93|2468.93|2467.33|2467.33|0
1600072500000|2020-09-14 08:35:00|2467.74|2467.74|2471.48|2471.48|2471.69|2471.69|2466.66|2466.66|0
1600072800000|2020-09-14 08:40:00|2471.53|2471.53|2473.06|2473.06|2473.06|2473.06|2470.92|2470.92|0
1600073100000|2020-09-14 08:45:00|2472.92|2472.92|2473.44|2473.44|2473.7|2473.7|2472.26|2472.26|0
1600073400000|2020-09-14 08:50:00|2473.49|2473.49|2471.8|2471.8|2473.54|2473.54|2471.74|2471.74|0
1600073700000|2020-09-14 08:55:00|2471.74|2471.74|2471.88|2471.88|2471.88|2471.88|2470.4|2470.4|0
1600074000000|2020-09-14 09:00:00|2471.82|2471.82|2471.89|2471.89|2471.97|2471.97|2470.89|2470.89|0
1600074300000|2020-09-14 09:05:00|2471.97|2471.97|2471.42|2471.42|2472.14|2472.14|2471.32|2471.32|0
1600074600000|2020-09-14 09:10:00|2471.43|2471.43|2471.15|2471.15|2472.49|2472.49|2470.37|2470.37|0
1600074900000|2020-09-14 09:15:00|2471.02|2471.02|2474.82|2474.82|2474.82|2474.82|2470.78|2470.78|0
1600075200000|2020-09-14 09:20:00|2474.93|2474.93|2476.18|2476.18|2476.21|2476.21|2474.93|2474.93|0
1600075500000|2020-09-14 09:25:00|2476.23|2476.23|2480.11|2480.11|2480.11|2480.11|2476.18|2476.18|0
1600075800000|2020-09-14 09:30:00|2480.22|2480.22|2479.41|2479.41|2480.43|2480.43|2478.79|2478.79|0
1600076100000|2020-09-14 09:35:00|2479.52|2479.52|2479.43|2479.43|2480.39|2480.39|2478.82|2478.82|0
1600076400000|2020-09-14 09:40:00|2479.57|2479.57|2478.24|2478.24|2479.92|2479.92|2478.24|2478.24|0
1600076700000|2020-09-14 09:45:00|2478.22|2478.22|2478.87|2478.87|2478.87|2478.87|2477.73|2477.73|0
1600077000000|2020-09-14 09:50:00|2478.84|2478.84|2478.11|2478.11|2479.22|2479.22|2477.98|2477.98|0
1600077300000|2020-09-14 09:55:00|2478.02|2478.02|2477.26|2477.26|2478.02|2478.02|2477.26|2477.26|0
1600077600000|2020-09-14 10:00:00|2477.17|2477.17|2473.3|2473.3|2477.17|2477.17|2473.3|2473.3|0
1600077900000|2020-09-14 10:05:00|2473.1|2473.1|2474.44|2474.44|2474.72|2474.72|2472.93|2472.93|0
1600078200000|2020-09-14 10:10:00|2474.58|2474.58|2476.73|2476.73|2477.53|2477.53|2474.12|2474.12|0
1600078500000|2020-09-14 10:15:00|2476.86|2476.86|2475.28|2475.28|2476.86|2476.86|2475.13|2475.13|0
1600078800000|2020-09-14 10:20:00|2475.23|2475.23|2475.51|2475.51|2475.65|2475.65|2474.25|2474.25|0
1600079100000|2020-09-14 10:25:00|2475.52|2475.52|2476.94|2476.94|2476.94|2476.94|2475.4|2475.4|0
1600079400000|2020-09-14 10:30:00|2477.03|2477.03|2475.97|2475.97|2477.18|2477.18|2475.97|2475.97|0
1600079700000|2020-09-14 10:35:00|2475.91|2475.91|2475.05|2475.05|2476.14|2476.14|2474.46|2474.46|0
1600080000000|2020-09-14 10:40:00|2475.01|2475.01|2474.52|2474.52|2475.01|2475.01|2473.74|2473.74|0
1600080300000|2020-09-14 10:45:00|2474.61|2474.61|2472.93|2472.93|2474.61|2474.61|2472.8|2472.8|0
1600080600000|2020-09-14 10:50:00|2472.83|2472.83|2472.8|2472.8|2473.06|2473.06|2471.76|2471.76|0
1600080900000|2020-09-14 10:55:00|2472.7|2472.7|2472.17|2472.17|2473.06|2473.06|2471.29|2471.29|0
1600081200000|2020-09-14 11:00:00|2472.32|2472.32|2472.14|2472.14|2474.17|2474.17|2472.14|2472.14|0
1600081500000|2020-09-14 11:05:00|2472.08|2472.08|2470.79|2470.79|2472.38|2472.38|2470.79|2470.79|0
1600081800000|2020-09-14 11:10:00|2470.69|2470.69|2467.77|2467.77|2470.69|2470.69|2466.13|2466.13|0
1600082100000|2020-09-14 11:15:00|2467.72|2467.72|2464.87|2464.87|2467.72|2467.72|2464.87|2464.87|0
1600082400000|2020-09-14 11:20:00|2464.74|2464.74|2463.65|2463.65|2464.74|2464.74|2463.51|2463.51|0
1600082700000|2020-09-14 11:25:00|2463.79|2463.79|2462.23|2462.23|2463.93|2463.93|2462|2462|0
1600083000000|2020-09-14 11:30:00|2462.09|2462.09|2461.43|2461.43|2462.09|2462.09|2460.43|2460.43|0
1600083300000|2020-09-14 11:35:00|2461.28|2461.28|2460.73|2460.73|2461.94|2461.94|2460.73|2460.73|0
1600083600000|2020-09-14 11:40:00|2460.74|2460.74|2460.09|2460.09|2461.45|2461.45|2460.09|2460.09|0
1600083900000|2020-09-14 11:45:00|2460.12|2460.12|2463|2463|2464.12|2464.12|2460.12|2460.12|0
1600084200000|2020-09-14 11:50:00|2462.99|2462.99|2463.98|2463.98|2464.14|2464.14|2462.94|2462.94|0
1600084500000|2020-09-14 11:55:00|2464.08|2464.08|2463.46|2463.46|2464.66|2464.66|2463.25|2463.25|0
1600084800000|2020-09-14 12:00:00|2463.34|2463.34|2466.07|2466.07|2466.31|2466.31|2463.28|2463.28|0
1600085100000|2020-09-14 12:05:00|2465.89|2465.89|2466.46|2466.46|2466.46|2466.46|2465.34|2465.34|0
1600085400000|2020-09-14 12:10:00|2466.57|2466.57|2468.54|2468.54|2469.12|2469.12|2466.53|2466.53|0
1600085700000|2020-09-14 12:15:00|2468.49|2468.49|2468.6|2468.6|2468.83|2468.83|2467.19|2467.19|0
1600086000000|2020-09-14 12:20:00|2468.79|2468.79|2471.97|2471.97|2471.97|2471.97|2468.79|2468.79|0
1600086300000|2020-09-14 12:25:00|2472.09|2472.09|2470.45|2470.45|2472.95|2472.95|2470.38|2470.38|0
1600086600000|2020-09-14 12:30:00|2470.29|2470.29|2470.56|2470.56|2471.64|2471.64|2470.29|2470.29|0
1600086900000|2020-09-14 12:35:00|2470.51|2470.51|2471.95|2471.95|2472.52|2472.52|2470.31|2470.31|0
1600087200000|2020-09-14 12:40:00|2472.22|2472.22|2473.76|2473.76|2474.36|2474.36|2472.22|2472.22|0
1600087500000|2020-09-14 12:45:00|2473.73|2473.73|2476.69|2476.69|2476.69|2476.69|2473.62|2473.62|0
1600087800000|2020-09-14 12:50:00|2476.74|2476.74|2479.53|2479.53|2479.77|2479.77|2476.7|2476.7|0
1600088100000|2020-09-14 12:55:00|2479.39|2479.39|2480.15|2480.15|2480.84|2480.84|2479.39|2479.39|0
1600088400000|2020-09-14 13:00:00|2480.19|2480.19|2474.6|2474.6|2480.3|2480.3|2474.6|2474.6|0
1600088700000|2020-09-14 13:05:00|2474.5|2474.5|2474.8|2474.8|2474.8|2474.8|2473.9|2473.9|0
1600089000000|2020-09-14 13:10:00|2474.86|2474.86|2477.17|2477.17|2477.17|2477.17|2474.86|2474.86|0
1600089300000|2020-09-14 13:15:00|2477.08|2477.08|2476.05|2476.05|2477.33|2477.33|2475.92|2475.92|0
1600089600000|2020-09-14 13:20:00|2476.08|2476.08|2477.12|2477.12|2477.62|2477.62|2475.95|2475.95|0
1600089900000|2020-09-14 13:25:00|2477.24|2477.24|2478.72|2478.72|2479.01|2479.01|2476.88|2476.88|0
1600090200000|2020-09-14 13:30:00|2478.63|2478.63|2478.95|2478.95|2479.94|2479.94|2478.41|2478.41|0
1600090500000|2020-09-14 13:35:00|2479.07|2479.07|2481.35|2481.35|2481.36|2481.36|2479.04|2479.04|0
1600090800000|2020-09-14 13:40:00|2481.29|2481.29|2486.06|2486.06|2487.43|2487.43|2481.21|2481.21|0
1600091100000|2020-09-14 13:45:00|2486.14|2486.14|2481.05|2481.05|2486.46|2486.46|2480.12|2480.12|0
1600091400000|2020-09-14 13:50:00|2481.1|2481.1|2482.27|2482.27|2482.34|2482.34|2481.01|2481.01|0
1600091700000|2020-09-14 13:55:00|2482.14|2482.14|2482.58|2482.58|2484.41|2484.41|2482.14|2482.14|0
1600092000000|2020-09-14 14:00:00|2482.49|2482.49|2483.61|2483.61|2483.61|2483.61|2481.26|2481.26|0
1600092300000|2020-09-14 14:05:00|2483.66|2483.66|2481.97|2481.97|2483.69|2483.69|2481.55|2481.55|0
1600092600000|2020-09-14 14:10:00|2482.25|2482.25|2483.69|2483.69|2484.49|2484.49|2482.25|2482.25|0
1600092900000|2020-09-14 14:15:00|2483.77|2483.77|2485.18|2485.18|2486.11|2486.11|2483.77|2483.77|0
1600093200000|2020-09-14 14:20:00|2485.06|2485.06|2483.01|2483.01|2485.1|2485.1|2482.68|2482.68|0
1600093500000|2020-09-14 14:25:00|2483.05|2483.05|2484.62|2484.62|2484.82|2484.82|2482.45|2482.45|0
1600093800000|2020-09-14 14:30:00|2484.56|2484.56|2486.8|2486.8|2487.02|2487.02|2484.56|2484.56|0
1600094100000|2020-09-14 14:35:00|2486.95|2486.95|2488.14|2488.14|2488.62|2488.62|2486.95|2486.95|0
1600094400000|2020-09-14 14:40:00|2488.27|2488.27|2492.65|2492.65|2492.94|2492.94|2488.27|2488.27|0
1600094700000|2020-09-14 14:45:00|2492.79|2492.79|2493.48|2493.48|2494.37|2494.37|2492.79|2492.79|0
1600095000000|2020-09-14 14:50:00|2493.34|2493.34|2491.5|2491.5|2493.89|2493.89|2491.5|2491.5|0
1600095300000|2020-09-14 14:55:00|2491.23|2491.23|2492.01|2492.01|2492.26|2492.26|2491.23|2491.23|0
1600095600000|2020-09-14 15:00:00|2491.9|2491.9|2490.99|2490.99|2492.73|2492.73|2490.3|2490.3|0
1600095900000|2020-09-14 15:05:00|2491.1|2491.1|2491.28|2491.28|2491.81|2491.81|2490.5|2490.5|0
1600096200000|2020-09-14 15:10:00|2491.38|2491.38|2492.46|2492.46|2492.6|2492.6|2489.86|2489.86|0
1600096500000|2020-09-14 15:15:00|2492.48|2492.48|2495.61|2495.61|2495.61|2495.61|2492.4|2492.4|0
1600096800000|2020-09-14 15:20:00|2495.64|2495.64|2496.9|2496.9|2497.11|2497.11|2494.4|2494.4|0
1600097100000|2020-09-14 15:25:00|2496.96|2496.96|2497.95|2497.95|2499.57|2499.57|2496.96|2496.96|0
1600154100000|2020-09-15 07:15:00|2500.16|2500.16|2497.57|2497.57|2501.92|2501.92|2497.38|2497.38|0
1600154400000|2020-09-15 07:20:00|2497.67|2497.67|2497.84|2497.84|2498.78|2498.78|2496.45|2496.45|0
1600154700000|2020-09-15 07:25:00|2497.39|2497.39|2491.95|2491.95|2497.39|2497.39|2491.43|2491.43|0
1600155000000|2020-09-15 07:30:00|2492|2492|2489.25|2489.25|2492.27|2492.27|2488.22|2488.22|0
1600155300000|2020-09-15 07:35:00|2490.35|2490.35|2488.39|2488.39|2491.63|2491.63|2488.39|2488.39|0
1600155600000|2020-09-15 07:40:00|2488.35|2488.35|2491.23|2491.23|2492.02|2492.02|2487.88|2487.88|0
1600155900000|2020-09-15 07:45:00|2491.05|2491.05|2493.49|2493.49|2494.06|2494.06|2491.05|2491.05|0
1600156200000|2020-09-15 07:50:00|2493.38|2493.38|2491.93|2491.93|2493.61|2493.61|2491.87|2491.87|0
1600156500000|2020-09-15 07:55:00|2491.77|2491.77|2490.24|2490.24|2492.23|2492.23|2489.19|2489.19|0
1600156800000|2020-09-15 08:00:00|2490.13|2490.13|2486.09|2486.09|2490.13|2490.13|2486.09|2486.09|0
1600157100000|2020-09-15 08:05:00|2485.94|2485.94|2484.2|2484.2|2485.94|2485.94|2484.05|2484.05|0
1600157400000|2020-09-15 08:10:00|2484.1|2484.1|2482.36|2482.36|2484.1|2484.1|2481.44|2481.44|0
1600157700000|2020-09-15 08:15:00|2482.31|2482.31|2483.37|2483.37|2483.58|2483.58|2479.72|2479.72|0
1600158000000|2020-09-15 08:20:00|2483.25|2483.25|2486.29|2486.29|2487.94|2487.94|2483.19|2483.19|0
1600158300000|2020-09-15 08:25:00|2486.17|2486.17|2485.32|2485.32|2487.72|2487.72|2485.32|2485.32|0
1600158600000|2020-09-15 08:30:00|2485.21|2485.21|2485.39|2485.39|2485.61|2485.61|2484.41|2484.41|0
1600158900000|2020-09-15 08:35:00|2485.28|2485.28|2489.07|2489.07|2489.16|2489.16|2485.13|2485.13|0
1600159200000|2020-09-15 08:40:00|2489.21|2489.21|2489.44|2489.44|2489.8|2489.8|2488.77|2488.77|0
1600159500000|2020-09-15 08:45:00|2489.17|2489.17|2489.13|2489.13|2489.29|2489.29|2488.9|2488.9|0
1600159800000|2020-09-15 08:50:00|2489.5|2489.5|2484.52|2484.52|2489.5|2489.5|2484.52|2484.52|0
1600160100000|2020-09-15 08:55:00|2484.56|2484.56|2483.47|2483.47|2485.59|2485.59|2483.47|2483.47|0
1600160400000|2020-09-15 09:00:00|2483.84|2483.84|2485.96|2485.96|2485.98|2485.98|2483.82|2483.82|0
1600160700000|2020-09-15 09:05:00|2485.91|2485.91|2483.6|2483.6|2485.91|2485.91|2482.67|2482.67|0
1600161000000|2020-09-15 09:10:00|2483.65|2483.65|2483.33|2483.33|2484.07|2484.07|2483.27|2483.27|0
1600161300000|2020-09-15 09:15:00|2483.2|2483.2|2484.82|2484.82|2484.83|2484.83|2483.2|2483.2|0
1600161600000|2020-09-15 09:20:00|2485.13|2485.13|2488.65|2488.65|2489.27|2489.27|2485.04|2485.04|0
1600161900000|2020-09-15 09:25:00|2488.49|2488.49|2490.43|2490.43|2490.58|2490.58|2488.49|2488.49|0
1600162200000|2020-09-15 09:30:00|2490.42|2490.42|2489.26|2489.26|2490.58|2490.58|2489.11|2489.11|0
1600162500000|2020-09-15 09:35:00|2489.24|2489.24|2486.02|2486.02|2489.24|2489.24|2484.6|2484.6|0
1600162800000|2020-09-15 09:40:00|2486.2|2486.2|2487.17|2487.17|2487.34|2487.34|2486.2|2486.2|0
1600163100000|2020-09-15 09:45:00|2487.58|2487.58|2487.59|2487.59|2488.86|2488.86|2487.15|2487.15|0
1600163400000|2020-09-15 09:50:00|2487.6|2487.6|2492.28|2492.28|2492.28|2492.28|2487|2487|0
1600163700000|2020-09-15 09:55:00|2492.42|2492.42|2490.49|2490.49|2492.42|2492.42|2490.33|2490.33|0
1600164000000|2020-09-15 10:00:00|2490.59|2490.59|2491.76|2491.76|2492.36|2492.36|2490.36|2490.36|0
1600164300000|2020-09-15 10:05:00|2491.7|2491.7|2491.66|2491.66|2492.21|2492.21|2490.41|2490.41|0
1600164600000|2020-09-15 10:10:00|2490.87|2490.87|2492.29|2492.29|2492.5|2492.5|2490.87|2490.87|0
1600164900000|2020-09-15 10:15:00|2492.02|2492.02|2493.88|2493.88|2493.88|2493.88|2491.51|2491.51|0
1600165200000|2020-09-15 10:20:00|2493.83|2493.83|2494.5|2494.5|2495.02|2495.02|2492.98|2492.98|0
1600165500000|2020-09-15 10:25:00|2494.47|2494.47|2494.6|2494.6|2495.81|2495.81|2494.47|2494.47|0
1600165800000|2020-09-15 10:30:00|2494.61|2494.61|2494.81|2494.81|2495.16|2495.16|2493.86|2493.86|0
1600166100000|2020-09-15 10:35:00|2494.95|2494.95|2495.95|2495.95|2495.95|2495.95|2494.45|2494.45|0
1600166400000|2020-09-15 10:40:00|2495.68|2495.68|2497.47|2497.47|2497.95|2497.95|2495.68|2495.68|0
1600166700000|2020-09-15 10:45:00|2497.5|2497.5|2497.7|2497.7|2498.52|2498.52|2497.39|2497.39|0
1600167000000|2020-09-15 10:50:00|2497.78|2497.78|2497.92|2497.92|2498.91|2498.91|2497.07|2497.07|0
1600167300000|2020-09-15 10:55:00|2498.01|2498.01|2499.74|2499.74|2499.74|2499.74|2498.01|2498.01|0
1600167600000|2020-09-15 11:00:00|2499.46|2499.46|2501.14|2501.14|2501.32|2501.32|2499.38|2499.38|0
1600167900000|2020-09-15 11:05:00|2501.17|2501.17|2502.11|2502.11|2502.11|2502.11|2500.68|2500.68|0
1600168200000|2020-09-15 11:10:00|2502.06|2502.06|2502.43|2502.43|2503.08|2503.08|2500.96|2500.96|0
1600168500000|2020-09-15 11:15:00|2502.42|2502.42|2502.16|2502.16|2502.68|2502.68|2501.78|2501.78|0
1600168800000|2020-09-15 11:20:00|2502.05|2502.05|2500.87|2500.87|2502.32|2502.32|2500.87|2500.87|0
1600169100000|2020-09-15 11:25:00|2500.91|2500.91|2502.96|2502.96|2503.47|2503.47|2500.91|2500.91|0
1600169400000|2020-09-15 11:30:00|2502.83|2502.83|2502.62|2502.62|2504.17|2504.17|2502.62|2502.62|0
1600169700000|2020-09-15 11:35:00|2502.75|2502.75|2504|2504|2504.36|2504.36|2502.7|2502.7|0
1600170000000|2020-09-15 11:40:00|2503.9|2503.9|2500.52|2500.52|2504.03|2504.03|2500.48|2500.48|0
1600170300000|2020-09-15 11:45:00|2500.71|2500.71|2498.87|2498.87|2500.71|2500.71|2498.87|2498.87|0
1600170600000|2020-09-15 11:50:00|2499.23|2499.23|2499.54|2499.54|2499.54|2499.54|2498.36|2498.36|0
1600170900000|2020-09-15 11:55:00|2498.97|2498.97|2498.58|2498.58|2499.45|2499.45|2498.54|2498.54|0
1600171200000|2020-09-15 12:00:00|2498.64|2498.64|2499.78|2499.78|2499.78|2499.78|2498.64|2498.64|0
1600171500000|2020-09-15 12:05:00|2499.74|2499.74|2500.98|2500.98|2500.98|2500.98|2499.15|2499.15|0
1600171800000|2020-09-15 12:10:00|2500.87|2500.87|2501.34|2501.34|2501.7|2501.7|2500.87|2500.87|0
1600172100000|2020-09-15 12:15:00|2501.37|2501.37|2502.12|2502.12|2502.74|2502.74|2501.29|2501.29|0
1600172400000|2020-09-15 12:20:00|2501.98|2501.98|2500.67|2500.67|2502.16|2502.16|2500.58|2500.58|0
1600172700000|2020-09-15 12:25:00|2499.88|2499.88|2497.6|2497.6|2500.54|2500.54|2497.49|2497.49|0
1600173000000|2020-09-15 12:30:00|2497.65|2497.65|2500.17|2500.17|2500.26|2500.26|2497.19|2497.19|0
1600173300000|2020-09-15 12:35:00|2499.87|2499.87|2500.78|2500.78|2501.05|2501.05|2498.83|2498.83|0
1600173600000|2020-09-15 12:40:00|2500.66|2500.66|2500.35|2500.35|2501.67|2501.67|2499.64|2499.64|0
1600173900000|2020-09-15 12:45:00|2500.42|2500.42|2496.72|2496.72|2500.5|2500.5|2496.72|2496.72|0
1600174200000|2020-09-15 12:50:00|2497.22|2497.22|2499.08|2499.08|2499.08|2499.08|2497.22|2497.22|0
1600174500000|2020-09-15 12:55:00|2499|2499|2501.52|2501.52|2501.66|2501.66|2498.92|2498.92|0
1600174800000|2020-09-15 13:00:00|2501.62|2501.62|2500.47|2500.47|2501.62|2501.62|2500.29|2500.29|0
1600175100000|2020-09-15 13:05:00|2500.36|2500.36|2498.75|2498.75|2500.46|2500.46|2497.81|2497.81|0
1600175400000|2020-09-15 13:10:00|2497.67|2497.67|2497.77|2497.77|2498.88|2498.88|2497.61|2497.61|0
1600175700000|2020-09-15 13:15:00|2497.91|2497.91|2496.57|2496.57|2497.91|2497.91|2496.49|2496.49|0
1600176000000|2020-09-15 13:20:00|2496.63|2496.63|2496.55|2496.55|2497.33|2497.33|2495.73|2495.73|0
1600176300000|2020-09-15 13:25:00|2496.53|2496.53|2497.73|2497.73|2497.8|2497.8|2496.15|2496.15|0
1600176600000|2020-09-15 13:30:00|2497.86|2497.86|2497.48|2497.48|2498.02|2498.02|2496.79|2496.79|0
1600176900000|2020-09-15 13:35:00|2497.74|2497.74|2499.02|2499.02|2499.63|2499.63|2497.03|2497.03|0
1600177200000|2020-09-15 13:40:00|2499.16|2499.16|2497.6|2497.6|2500.18|2500.18|2497.52|2497.52|0
1600177500000|2020-09-15 13:45:00|2497.66|2497.66|2498.31|2498.31|2498.57|2498.57|2497.62|2497.62|0
1600177800000|2020-09-15 13:50:00|2498.4|2498.4|2499.33|2499.33|2501.14|2501.14|2498.4|2498.4|0
1600178100000|2020-09-15 13:55:00|2499.43|2499.43|2499.43|2499.43|2499.88|2499.88|2498.72|2498.72|0
1600178400000|2020-09-15 14:00:00|2499.57|2499.57|2501.42|2501.42|2501.62|2501.62|2499.57|2499.57|0
1600178700000|2020-09-15 14:05:00|2501.38|2501.38|2502.28|2502.28|2502.43|2502.43|2501.38|2501.38|0
1600179000000|2020-09-15 14:10:00|2502.48|2502.48|2506.78|2506.78|2506.78|2506.78|2502.48|2502.48|0
1600179300000|2020-09-15 14:15:00|2506.91|2506.91|2504.51|2504.51|2506.95|2506.95|2504.45|2504.45|0
1600179600000|2020-09-15 14:20:00|2504.5|2504.5|2504.18|2504.18|2505.35|2505.35|2504.11|2504.11|0
1600179900000|2020-09-15 14:25:00|2504.13|2504.13|2506.88|2506.88|2506.97|2506.97|2503.97|2503.97|0
1600180200000|2020-09-15 14:30:00|2507.15|2507.15|2505.82|2505.82|2507.34|2507.34|2505.62|2505.62|0
1600180500000|2020-09-15 14:35:00|2505.67|2505.67|2503.39|2503.39|2506.28|2506.28|2503.39|2503.39|0
1600180800000|2020-09-15 14:40:00|2503.5|2503.5|2503.29|2503.29|2503.94|2503.94|2502.26|2502.26|0
1600181100000|2020-09-15 14:45:00|2503.39|2503.39|2505.22|2505.22|2505.48|2505.48|2503.25|2503.25|0
1600181400000|2020-09-15 14:50:00|2505.27|2505.27|2506.01|2506.01|2506.2|2506.2|2505.22|2505.22|0
1600181700000|2020-09-15 14:55:00|2506.05|2506.05|2507.33|2507.33|2507.38|2507.38|2505.75|2505.75|0
1600182000000|2020-09-15 15:00:00|2507.29|2507.29|2507.54|2507.54|2508.04|2508.04|2506.86|2506.86|0
1600182300000|2020-09-15 15:05:00|2507.41|2507.41|2506.82|2506.82|2507.96|2507.96|2506.78|2506.78|0
1600182600000|2020-09-15 15:10:00|2506.92|2506.92|2507.95|2507.95|2508.09|2508.09|2506.61|2506.61|0
1600182900000|2020-09-15 15:15:00|2507.94|2507.94|2506.58|2506.58|2508.69|2508.69|2506.5|2506.5|0
1600183200000|2020-09-15 15:20:00|2506.54|2506.54|2505.75|2505.75|2507.44|2507.44|2505.62|2505.62|0
1600183500000|2020-09-15 15:25:00|2505.62|2505.62|2502.78|2502.78|2505.62|2505.62|2502.69|2502.69|0
1600240500000|2020-09-16 07:15:00|2515.75|2515.75|2512.29|2512.29|2517.66|2517.66|2512.29|2512.29|0
1600240800000|2020-09-16 07:20:00|2512.39|2512.39|2508.41|2508.41|2513.53|2513.53|2507.7|2507.7|0
1600241100000|2020-09-16 07:25:00|2507.73|2507.73|2504.65|2504.65|2508.46|2508.46|2504.51|2504.51|0
1600241400000|2020-09-16 07:30:00|2504.57|2504.57|2502|2502|2505.35|2505.35|2501.18|2501.18|0
1600241700000|2020-09-16 07:35:00|2502.27|2502.27|2505.82|2505.82|2506.05|2506.05|2502.27|2502.27|0
1600242000000|2020-09-16 07:40:00|2505.9|2505.9|2502.61|2502.61|2505.9|2505.9|2502.61|2502.61|0
1600242300000|2020-09-16 07:45:00|2502.51|2502.51|2499.97|2499.97|2502.51|2502.51|2499.91|2499.91|0
1600242600000|2020-09-16 07:50:00|2500.24|2500.24|2502.15|2502.15|2502.15|2502.15|2500.02|2500.02|0
1600242900000|2020-09-16 07:55:00|2502.17|2502.17|2505.38|2505.38|2505.57|2505.57|2501.09|2501.09|0
1600243200000|2020-09-16 08:00:00|2505.28|2505.28|2507.03|2507.03|2507.03|2507.03|2503.82|2503.82|0
1600243500000|2020-09-16 08:05:00|2507.14|2507.14|2509.54|2509.54|2509.75|2509.75|2507.14|2507.14|0
1600243800000|2020-09-16 08:10:00|2509.4|2509.4|2512.66|2512.66|2512.93|2512.93|2509.11|2509.11|0
1600244100000|2020-09-16 08:15:00|2512.93|2512.93|2513.79|2513.79|2513.81|2513.81|2512.66|2512.66|0
1600244400000|2020-09-16 08:20:00|2513.88|2513.88|2516.27|2516.27|2516.65|2516.65|2513.85|2513.85|0
1600244700000|2020-09-16 08:25:00|2516.3|2516.3|2518.08|2518.08|2518.83|2518.83|2516.3|2516.3|0
1600245000000|2020-09-16 08:30:00|2517.54|2517.54|2518.23|2518.23|2518.83|2518.83|2517.21|2517.21|0
1600245300000|2020-09-16 08:35:00|2518.5|2518.5|2516.55|2516.55|2518.84|2518.84|2516.06|2516.06|0
1600245600000|2020-09-16 08:40:00|2516.57|2516.57|2518.04|2518.04|2518.45|2518.45|2515.24|2515.24|0
1600245900000|2020-09-16 08:45:00|2518.08|2518.08|2519.99|2519.99|2520.92|2520.92|2517.37|2517.37|0
1600246200000|2020-09-16 08:50:00|2519.85|2519.85|2519.4|2519.4|2520.58|2520.58|2519.21|2519.21|0
1600246500000|2020-09-16 08:55:00|2519.81|2519.81|2515.73|2515.73|2519.94|2519.94|2515.42|2515.42|0
1600246800000|2020-09-16 09:00:00|2515.81|2515.81|2515.62|2515.62|2516.47|2516.47|2514.81|2514.81|0
1600247100000|2020-09-16 09:05:00|2515.55|2515.55|2516.73|2516.73|2517.16|2517.16|2515.39|2515.39|0
1600247400000|2020-09-16 09:10:00|2516.64|2516.64|2516|2516|2516.64|2516.64|2515.39|2515.39|0
1600247700000|2020-09-16 09:15:00|2516.03|2516.03|2516.73|2516.73|2516.83|2516.83|2515.54|2515.54|0
1600248000000|2020-09-16 09:20:00|2516.45|2516.45|2516.43|2516.43|2517.68|2517.68|2515.48|2515.48|0
1600248300000|2020-09-16 09:25:00|2516.49|2516.49|2515.72|2515.72|2517.09|2517.09|2515.72|2515.72|0
1600248600000|2020-09-16 09:30:00|2515.67|2515.67|2515.06|2515.06|2517.05|2517.05|2515.03|2515.03|0
1600248900000|2020-09-16 09:35:00|2516.03|2516.03|2517.76|2517.76|2517.99|2517.99|2514.92|2514.92|0
1600249200000|2020-09-16 09:40:00|2517.72|2517.72|2514.34|2514.34|2517.76|2517.76|2514.34|2514.34|0
1600249500000|2020-09-16 09:45:00|2514.11|2514.11|2515.66|2515.66|2515.8|2515.8|2514.11|2514.11|0
1600249800000|2020-09-16 09:50:00|2515.78|2515.78|2517.8|2517.8|2517.85|2517.85|2515.19|2515.19|0
1600250100000|2020-09-16 09:55:00|2517.9|2517.9|2519.26|2519.26|2519.79|2519.79|2516.96|2516.96|0
1600250400000|2020-09-16 10:00:00|2519.15|2519.15|2519.31|2519.31|2519.78|2519.78|2518.86|2518.86|0
1600250700000|2020-09-16 10:05:00|2519.25|2519.25|2519.17|2519.17|2519.78|2519.78|2519.06|2519.06|0
1600251000000|2020-09-16 10:10:00|2519.12|2519.12|2518.67|2518.67|2519.15|2519.15|2518.49|2518.49|0
1600251300000|2020-09-16 10:15:00|2518.55|2518.55|2519.42|2519.42|2520.08|2520.08|2517.95|2517.95|0
1600251600000|2020-09-16 10:20:00|2519.23|2519.23|2518.39|2518.39|2519.23|2519.23|2518.03|2518.03|0
1600251900000|2020-09-16 10:25:00|2518.32|2518.32|2516.89|2516.89|2518.45|2518.45|2516.27|2516.27|0
1600252200000|2020-09-16 10:30:00|2516.96|2516.96|2515.51|2515.51|2517.03|2517.03|2515.05|2515.05|0
1600252500000|2020-09-16 10:35:00|2515.67|2515.67|2514.6|2514.6|2516.03|2516.03|2514.55|2514.55|0
1600252800000|2020-09-16 10:40:00|2514.65|2514.65|2514.64|2514.64|2515.5|2515.5|2514.17|2514.17|0
1600253100000|2020-09-16 10:45:00|2514.55|2514.55|2512.82|2512.82|2515.15|2515.15|2512.82|2512.82|0
1600253400000|2020-09-16 10:50:00|2513.19|2513.19|2513.61|2513.61|2514.17|2514.17|2513.04|2513.04|0
1600253700000|2020-09-16 10:55:00|2513.42|2513.42|2513.86|2513.86|2513.86|2513.86|2512.46|2512.46|0
1600254000000|2020-09-16 11:00:00|2514.31|2514.31|2513.85|2513.85|2515.38|2515.38|2513|2513|0
1600254300000|2020-09-16 11:05:00|2513.63|2513.63|2513.38|2513.38|2514.19|2514.19|2513.22|2513.22|0
1600254600000|2020-09-16 11:10:00|2513.76|2513.76|2514.01|2514.01|2514.86|2514.86|2513.71|2513.71|0
1600254900000|2020-09-16 11:15:00|2514.05|2514.05|2515.43|2515.43|2515.53|2515.53|2513.89|2513.89|0
1600255200000|2020-09-16 11:20:00|2515.34|2515.34|2512.73|2512.73|2515.36|2515.36|2512.6|2512.6|0
1600255500000|2020-09-16 11:25:00|2512.59|2512.59|2510.21|2510.21|2512.59|2512.59|2510.21|2510.21|0
1600255800000|2020-09-16 11:30:00|2510.17|2510.17|2510.2|2510.2|2510.68|2510.68|2509.88|2509.88|0
1600256100000|2020-09-16 11:35:00|2510.09|2510.09|2511.41|2511.41|2511.41|2511.41|2509.29|2509.29|0
1600256400000|2020-09-16 11:40:00|2511.53|2511.53|2509.74|2509.74|2511.53|2511.53|2509.74|2509.74|0
1600256700000|2020-09-16 11:45:00|2509.6|2509.6|2510.2|2510.2|2510.37|2510.37|2509.59|2509.59|0
1600257000000|2020-09-16 11:50:00|2510.25|2510.25|2511.54|2511.54|2511.54|2511.54|2510.25|2510.25|0
1600257300000|2020-09-16 11:55:00|2511.82|2511.82|2512.48|2512.48|2512.7|2512.7|2511.82|2511.82|0
1600257600000|2020-09-16 12:00:00|2512.53|2512.53|2510.58|2510.58|2512.53|2512.53|2510.31|2510.31|0
1600257900000|2020-09-16 12:05:00|2510.52|2510.52|2509.11|2509.11|2510.67|2510.67|2509.11|2509.11|0
1600258200000|2020-09-16 12:10:00|2509.21|2509.21|2510.13|2510.13|2510.51|2510.51|2509.21|2509.21|0
1600258500000|2020-09-16 12:15:00|2510.14|2510.14|2511|2511|2511.29|2511.29|2509.46|2509.46|0
1600258800000|2020-09-16 12:20:00|2510.96|2510.96|2511.23|2511.23|2511.63|2511.63|2510.86|2510.86|0
1600259100000|2020-09-16 12:25:00|2511.11|2511.11|2512.26|2512.26|2512.26|2512.26|2511.11|2511.11|0
1600259400000|2020-09-16 12:30:00|2512.6|2512.6|2513.19|2513.19|2513.35|2513.35|2512.31|2512.31|0
1600259700000|2020-09-16 12:35:00|2513.15|2513.15|2514.19|2514.19|2514.4|2514.4|2512.82|2512.82|0
1600260000000|2020-09-16 12:40:00|2514.41|2514.41|2518.28|2518.28|2518.28|2518.28|2514.41|2514.41|0
1600260300000|2020-09-16 12:45:00|2518.34|2518.34|2521.08|2521.08|2521.08|2521.08|2518|2518|0
1600260600000|2020-09-16 12:50:00|2520.99|2520.99|2520.46|2520.46|2521.05|2521.05|2520.34|2520.34|0
1600260900000|2020-09-16 12:55:00|2520.58|2520.58|2520.14|2520.14|2520.67|2520.67|2519.75|2519.75|0
1600261200000|2020-09-16 13:00:00|2520|2520|2522.28|2522.28|2522.44|2522.44|2519.4|2519.4|0
1600261500000|2020-09-16 13:05:00|2522.56|2522.56|2521.13|2521.13|2523.84|2523.84|2520.83|2520.83|0
1600261800000|2020-09-16 13:10:00|2521.03|2521.03|2517.22|2517.22|2521.03|2521.03|2517.22|2517.22|0
1600262100000|2020-09-16 13:15:00|2517.13|2517.13|2515.89|2515.89|2517.13|2517.13|2515.81|2515.81|0
1600262400000|2020-09-16 13:20:00|2515.9|2515.9|2515.81|2515.81|2516.42|2516.42|2515.55|2515.55|0
1600262700000|2020-09-16 13:25:00|2515.86|2515.86|2516.51|2516.51|2516.81|2516.81|2515.45|2515.45|0
1600263000000|2020-09-16 13:30:00|2516.6|2516.6|2521.06|2521.06|2521.52|2521.52|2516.38|2516.38|0
1600263300000|2020-09-16 13:35:00|2520.72|2520.72|2520.22|2520.22|2520.92|2520.92|2518.77|2518.77|0
1600263600000|2020-09-16 13:40:00|2520.14|2520.14|2519.3|2519.3|2520.61|2520.61|2519.05|2519.05|0
1600263900000|2020-09-16 13:45:00|2519.22|2519.22|2521.82|2521.82|2521.82|2521.82|2519.22|2519.22|0
1600264200000|2020-09-16 13:50:00|2521.77|2521.77|2520.69|2520.69|2523|2523|2520.69|2520.69|0
1600264500000|2020-09-16 13:55:00|2520.63|2520.63|2522.03|2522.03|2522.07|2522.07|2520.06|2520.06|0
1600264800000|2020-09-16 14:00:00|2522.07|2522.07|2521.3|2521.3|2522.86|2522.86|2520.33|2520.33|0
1600265100000|2020-09-16 14:05:00|2521.21|2521.21|2525.06|2525.06|2525.06|2525.06|2521.2|2521.2|0
1600265400000|2020-09-16 14:10:00|2524.69|2524.69|2523.89|2523.89|2525.2|2525.2|2522.51|2522.51|0
1600265700000|2020-09-16 14:15:00|2523.93|2523.93|2524.04|2524.04|2524.69|2524.69|2523.78|2523.78|0
1600266000000|2020-09-16 14:20:00|2524.16|2524.16|2526.51|2526.51|2527.22|2527.22|2523.92|2523.92|0
1600266300000|2020-09-16 14:25:00|2526.57|2526.57|2525.28|2525.28|2526.57|2526.57|2525.21|2525.21|0
1600266600000|2020-09-16 14:30:00|2525.19|2525.19|2524.26|2524.26|2525.29|2525.29|2523.93|2523.93|0
1600266900000|2020-09-16 14:35:00|2524.31|2524.31|2523.56|2523.56|2525.87|2525.87|2523.56|2523.56|0
1600267200000|2020-09-16 14:40:00|2523.7|2523.7|2521.76|2521.76|2524.79|2524.79|2521.71|2521.71|0
1600267500000|2020-09-16 14:45:00|2521.46|2521.46|2522.73|2522.73|2523.12|2523.12|2519.21|2519.21|0
1600267800000|2020-09-16 14:50:00|2522.63|2522.63|2521.44|2521.44|2523.33|2523.33|2521.4|2521.4|0
1600268100000|2020-09-16 14:55:00|2521.32|2521.32|2523.03|2523.03|2523.05|2523.05|2520.41|2520.41|0
1600268400000|2020-09-16 15:00:00|2523.17|2523.17|2525.66|2525.66|2525.81|2525.81|2522.71|2522.71|0
1600268700000|2020-09-16 15:05:00|2525.78|2525.78|2523.63|2523.63|2525.84|2525.84|2523.63|2523.63|0
1600269000000|2020-09-16 15:10:00|2523.54|2523.54|2522.15|2522.15|2523.72|2523.72|2521.8|2521.8|0
1600269300000|2020-09-16 15:15:00|2522.57|2522.57|2523.17|2523.17|2523.29|2523.29|2520.9|2520.9|0
1600269600000|2020-09-16 15:20:00|2523.28|2523.28|2525.16|2525.16|2525.3|2525.3|2523.28|2523.28|0
1600269900000|2020-09-16 15:25:00|2524.85|2524.85|2526.07|2526.07|2526.16|2526.16|2523.54|2523.54|0
1600326900000|2020-09-17 07:15:00|2508.41|2508.41|2515.76|2515.76|2516.3|2516.3|2508.41|2508.41|0
1600327200000|2020-09-17 07:20:00|2515.62|2515.62|2517.1|2517.1|2518.68|2518.68|2514.31|2514.31|0
1600327500000|2020-09-17 07:25:00|2516.76|2516.76|2514.03|2514.03|2516.76|2516.76|2513.27|2513.27|0
1600327800000|2020-09-17 07:30:00|2514.06|2514.06|2516.39|2516.39|2517.03|2517.03|2514.06|2514.06|0
1600328100000|2020-09-17 07:35:00|2516.3|2516.3|2513.29|2513.29|2517.61|2517.61|2513.22|2513.22|0
1600328400000|2020-09-17 07:40:00|2513.3|2513.3|2514.88|2514.88|2514.99|2514.99|2512.89|2512.89|0
1600328700000|2020-09-17 07:45:00|2514.93|2514.93|2516.27|2516.27|2516.93|2516.93|2512.78|2512.78|0
1600329000000|2020-09-17 07:50:00|2516.04|2516.04|2515.88|2515.88|2516.14|2516.14|2514|2514|0
1600329300000|2020-09-17 07:55:00|2515.61|2515.61|2515.7|2515.7|2516.11|2516.11|2514.99|2514.99|0
1600329600000|2020-09-17 08:00:00|2515.8|2515.8|2517.39|2517.39|2517.39|2517.39|2514.59|2514.59|0
1600329900000|2020-09-17 08:05:00|2517.6|2517.6|2520.94|2520.94|2521.03|2521.03|2517.6|2517.6|0
1600330200000|2020-09-17 08:10:00|2520.73|2520.73|2523.24|2523.24|2524.11|2524.11|2520.73|2520.73|0
1600330500000|2020-09-17 08:15:00|2523.15|2523.15|2524.25|2524.25|2525.81|2525.81|2523.05|2523.05|0
1600330800000|2020-09-17 08:20:00|2524.22|2524.22|2527.01|2527.01|2527.14|2527.14|2523.55|2523.55|0
1600331100000|2020-09-17 08:25:00|2527.1|2527.1|2531.91|2531.91|2532.07|2532.07|2527.1|2527.1|0
1600331400000|2020-09-17 08:30:00|2532.01|2532.01|2533.69|2533.69|2534.45|2534.45|2531.48|2531.48|0
1600331700000|2020-09-17 08:35:00|2533.78|2533.78|2535.94|2535.94|2535.94|2535.94|2533.58|2533.58|0
1600332000000|2020-09-17 08:40:00|2535.84|2535.84|2537.51|2537.51|2537.52|2537.52|2535.84|2535.84|0
1600332300000|2020-09-17 08:45:00|2537.69|2537.69|2536.3|2536.3|2537.81|2537.81|2535.67|2535.67|0
1600332600000|2020-09-17 08:50:00|2536.44|2536.44|2537.68|2537.68|2538.18|2538.18|2535.73|2535.73|0
1600332900000|2020-09-17 08:55:00|2537.81|2537.81|2539.42|2539.42|2539.76|2539.76|2537.55|2537.55|0
1600333200000|2020-09-17 09:00:00|2539.37|2539.37|2539.52|2539.52|2540.83|2540.83|2539.09|2539.09|0
1600333500000|2020-09-17 09:05:00|2539.67|2539.67|2537.8|2537.8|2541.85|2541.85|2537.8|2537.8|0
1600333800000|2020-09-17 09:10:00|2537.69|2537.69|2541.69|2541.69|2542.97|2542.97|2537.05|2537.05|0
1600334100000|2020-09-17 09:15:00|2541.83|2541.83|2541.16|2541.16|2542.71|2542.71|2541.02|2541.02|0
1600334400000|2020-09-17 09:20:00|2541.09|2541.09|2541.74|2541.74|2541.74|2541.74|2540.59|2540.59|0
1600334700000|2020-09-17 09:25:00|2541.6|2541.6|2542.8|2542.8|2543.53|2543.53|2541.6|2541.6|0
1600335000000|2020-09-17 09:30:00|2543.04|2543.04|2539.22|2539.22|2543.47|2543.47|2539.06|2539.06|0
1600335300000|2020-09-17 09:35:00|2539.31|2539.31|2540.76|2540.76|2541.1|2541.1|2539.01|2539.01|0
1600335600000|2020-09-17 09:40:00|2540.85|2540.85|2541.42|2541.42|2541.87|2541.87|2540.39|2540.39|0
1600335900000|2020-09-17 09:45:00|2541.83|2541.83|2540.74|2540.74|2541.99|2541.99|2540.36|2540.36|0
1600336200000|2020-09-17 09:50:00|2540.85|2540.85|2540.02|2540.02|2541.08|2541.08|2540.02|2540.02|0
1600336500000|2020-09-17 09:55:00|2539.96|2539.96|2539.92|2539.92|2540.69|2540.69|2539.64|2539.64|0
1600336800000|2020-09-17 10:00:00|2539.8|2539.8|2538.52|2538.52|2540.2|2540.2|2538.52|2538.52|0
1600337100000|2020-09-17 10:05:00|2538.37|2538.37|2532.5|2532.5|2538.37|2538.37|2532.48|2532.48|0
1600337400000|2020-09-17 10:10:00|2532.61|2532.61|2531.45|2531.45|2532.78|2532.78|2530.96|2530.96|0
1600337700000|2020-09-17 10:15:00|2531.61|2531.61|2532.29|2532.29|2532.52|2532.52|2531.3|2531.3|0
1600338000000|2020-09-17 10:20:00|2532.15|2532.15|2533.54|2533.54|2533.54|2533.54|2531.57|2531.57|0
1600338300000|2020-09-17 10:25:00|2533.65|2533.65|2535|2535|2535.4|2535.4|2533.55|2533.55|0
1600338600000|2020-09-17 10:30:00|2535.28|2535.28|2538.04|2538.04|2538.04|2538.04|2535.28|2535.28|0
1600338900000|2020-09-17 10:35:00|2537.95|2537.95|2539.59|2539.59|2539.59|2539.59|2537.56|2537.56|0
1600339200000|2020-09-17 10:40:00|2539.65|2539.65|2539.86|2539.86|2540.18|2540.18|2538.9|2538.9|0
1600339500000|2020-09-17 10:45:00|2539.77|2539.77|2539.65|2539.65|2540.78|2540.78|2539.45|2539.45|0
1600339800000|2020-09-17 10:50:00|2539.55|2539.55|2538.02|2538.02|2539.83|2539.83|2537.28|2537.28|0
1600340100000|2020-09-17 10:55:00|2537.98|2537.98|2536.4|2536.4|2538.25|2538.25|2536.08|2536.08|0
1600340400000|2020-09-17 11:00:00|2536.49|2536.49|2535.5|2535.5|2537.4|2537.4|2535.09|2535.09|0
1600340700000|2020-09-17 11:05:00|2535.35|2535.35|2535.35|2535.35|2535.76|2535.76|2534.38|2534.38|0
1600341000000|2020-09-17 11:10:00|2535.31|2535.31|2533.78|2533.78|2535.99|2535.99|2533.78|2533.78|0
1600341300000|2020-09-17 11:15:00|2533.74|2533.74|2533.45|2533.45|2534.4|2534.4|2533.17|2533.17|0
1600341600000|2020-09-17 11:20:00|2533.44|2533.44|2533.11|2533.11|2533.44|2533.44|2532.68|2532.68|0
1600341900000|2020-09-17 11:25:00|2533.38|2533.38|2535.34|2535.34|2536.21|2536.21|2533.38|2533.38|0
1600342200000|2020-09-17 11:30:00|2535.31|2535.31|2535.03|2535.03|2536.07|2536.07|2534.4|2534.4|0
1600342500000|2020-09-17 11:35:00|2534.76|2534.76|2534.77|2534.77|2536.06|2536.06|2534.38|2534.38|0
1600342800000|2020-09-17 11:40:00|2534.89|2534.89|2537.83|2537.83|2538.48|2538.48|2534.89|2534.89|0
1600343100000|2020-09-17 11:45:00|2537.92|2537.92|2535.44|2535.44|2537.92|2537.92|2535.44|2535.44|0
1600343400000|2020-09-17 11:50:00|2535.34|2535.34|2536.48|2536.48|2537.48|2537.48|2534.98|2534.98|0
1600343700000|2020-09-17 11:55:00|2536.42|2536.42|2537.76|2537.76|2539.31|2539.31|2536.42|2536.42|0
1600344000000|2020-09-17 12:00:00|2538.04|2538.04|2538.02|2538.02|2538.94|2538.94|2537.68|2537.68|0
1600344300000|2020-09-17 12:05:00|2537.93|2537.93|2538.45|2538.45|2540.12|2540.12|2537.93|2537.93|0
1600344600000|2020-09-17 12:10:00|2538.37|2538.37|2538.08|2538.08|2538.84|2538.84|2536.72|2536.72|0
1600344900000|2020-09-17 12:15:00|2538.07|2538.07|2537.53|2537.53|2539.08|2539.08|2537.53|2537.53|0
1600345200000|2020-09-17 12:20:00|2537.58|2537.58|2535.74|2535.74|2538.33|2538.33|2535.74|2535.74|0
1600345500000|2020-09-17 12:25:00|2535.6|2535.6|2536.66|2536.66|2536.66|2536.66|2534.09|2534.09|0
1600345800000|2020-09-17 12:30:00|2536.71|2536.71|2536.89|2536.89|2537.59|2537.59|2536.4|2536.4|0
1600346100000|2020-09-17 12:35:00|2536.7|2536.7|2537.54|2537.54|2538.19|2538.19|2535.98|2535.98|0
1600346400000|2020-09-17 12:40:00|2537.49|2537.49|2537.68|2537.68|2537.76|2537.76|2535.59|2535.59|0
1600346700000|2020-09-17 12:45:00|2537.91|2537.91|2537.52|2537.52|2537.91|2537.91|2536.76|2536.76|0
1600347000000|2020-09-17 12:50:00|2537.65|2537.65|2536.57|2536.57|2537.65|2537.65|2535.9|2535.9|0
1600347300000|2020-09-17 12:55:00|2536.56|2536.56|2535.84|2535.84|2536.61|2536.61|2534.96|2534.96|0
1600347600000|2020-09-17 13:00:00|2535.93|2535.93|2533.55|2533.55|2535.93|2535.93|2533.38|2533.38|0
1600347900000|2020-09-17 13:05:00|2533.63|2533.63|2534.46|2534.46|2534.62|2534.62|2533.63|2533.63|0
1600348200000|2020-09-17 13:10:00|2534.58|2534.58|2535.82|2535.82|2536.42|2536.42|2534.56|2534.56|0
1600348500000|2020-09-17 13:15:00|2535.78|2535.78|2535.53|2535.53|2536.29|2536.29|2535.15|2535.15|0
1600348800000|2020-09-17 13:20:00|2535.43|2535.43|2534.94|2534.94|2535.7|2535.7|2534.7|2534.7|0
1600349100000|2020-09-17 13:25:00|2534.99|2534.99|2534.6|2534.6|2534.99|2534.99|2532.01|2532.01|0
1600349400000|2020-09-17 13:30:00|2534.75|2534.75|2535.25|2535.25|2536.45|2536.45|2534.7|2534.7|0
1600349700000|2020-09-17 13:35:00|2535.1|2535.1|2537.84|2537.84|2537.84|2537.84|2534.99|2534.99|0
1600350000000|2020-09-17 13:40:00|2537.75|2537.75|2537.96|2537.96|2538.12|2538.12|2537.37|2537.37|0
1600350300000|2020-09-17 13:45:00|2537.93|2537.93|2539.87|2539.87|2540.15|2540.15|2537.93|2537.93|0
1600350600000|2020-09-17 13:50:00|2539.83|2539.83|2537.23|2537.23|2541.78|2541.78|2537.23|2537.23|0
1600350900000|2020-09-17 13:55:00|2537.11|2537.11|2535.32|2535.32|2537.11|2537.11|2533.94|2533.94|0
1600351200000|2020-09-17 14:00:00|2535.45|2535.45|2537.68|2537.68|2538.34|2538.34|2535.45|2535.45|0
1600351500000|2020-09-17 14:05:00|2537.73|2537.73|2543.53|2543.53|2543.59|2543.59|2537.63|2537.63|0
1600351800000|2020-09-17 14:10:00|2543.65|2543.65|2551.88|2551.88|2552.09|2552.09|2543.6|2543.6|0
1600352100000|2020-09-17 14:15:00|2552.29|2552.29|2549.51|2549.51|2552.32|2552.32|2549.51|2549.51|0
1600352400000|2020-09-17 14:20:00|2549.6|2549.6|2545.62|2545.62|2549.94|2549.94|2545.57|2545.57|0
1600352700000|2020-09-17 14:25:00|2545.78|2545.78|2547.06|2547.06|2548.11|2548.11|2545.17|2545.17|0
1600353000000|2020-09-17 14:30:00|2547.2|2547.2|2551.72|2551.72|2551.72|2551.72|2543.73|2543.73|0
1600353300000|2020-09-17 14:35:00|2551.75|2551.75|2551.29|2551.29|2554.5|2554.5|2551.27|2551.27|0
1600353600000|2020-09-17 14:40:00|2551.4|2551.4|2551.85|2551.85|2553.67|2553.67|2551.28|2551.28|0
1600353900000|2020-09-17 14:45:00|2551.77|2551.77|2552.96|2552.96|2554.56|2554.56|2551.58|2551.58|0
1600354200000|2020-09-17 14:50:00|2552.83|2552.83|2550.29|2550.29|2552.95|2552.95|2550.15|2550.15|0
1600354500000|2020-09-17 14:55:00|2550.37|2550.37|2548.41|2548.41|2550.43|2550.43|2548.18|2548.18|0
1600354800000|2020-09-17 15:00:00|2548.53|2548.53|2552.69|2552.69|2552.69|2552.69|2548.44|2548.44|0
1600355100000|2020-09-17 15:05:00|2552.77|2552.77|2553.78|2553.78|2553.9|2553.9|2552.4|2552.4|0
1600355400000|2020-09-17 15:10:00|2553.83|2553.83|2556.22|2556.22|2556.22|2556.22|2553.03|2553.03|0
1600355700000|2020-09-17 15:15:00|2556.34|2556.34|2558.68|2558.68|2559.01|2559.01|2555.84|2555.84|0
1600356000000|2020-09-17 15:20:00|2558.62|2558.62|2557.88|2557.88|2558.62|2558.62|2557.25|2557.25|0
1600356300000|2020-09-17 15:25:00|2557.93|2557.93|2559.31|2559.31|2559.58|2559.58|2556.76|2556.76|0
1600413300000|2020-09-18 07:15:00|2535.56|2535.56|2531.5|2531.5|2535.56|2535.56|2531.46|2531.46|0
1600413600000|2020-09-18 07:20:00|2531.45|2531.45|2526.07|2526.07|2531.45|2531.45|2526.07|2526.07|0
1600413900000|2020-09-18 07:25:00|2525.99|2525.99|2526.92|2526.92|2526.92|2526.92|2524.81|2524.81|0
1600414200000|2020-09-18 07:30:00|2526.76|2526.76|2525.04|2525.04|2526.85|2526.85|2523.81|2523.81|0
1600414500000|2020-09-18 07:35:00|2524.91|2524.91|2518.04|2518.04|2524.91|2524.91|2517.89|2517.89|0
1600414800000|2020-09-18 07:40:00|2517.59|2517.59|2519.53|2519.53|2519.71|2519.71|2515.09|2515.09|0
1600415100000|2020-09-18 07:45:00|2519.63|2519.63|2519.02|2519.02|2519.64|2519.64|2516.93|2516.93|0
1600415400000|2020-09-18 07:50:00|2519.06|2519.06|2515.27|2515.27|2519.06|2519.06|2514.85|2514.85|0
1600415700000|2020-09-18 07:55:00|2515.22|2515.22|2514.82|2514.82|2515.4|2515.4|2513.88|2513.88|0
1600416000000|2020-09-18 08:00:00|2514.69|2514.69|2513.38|2513.38|2515.05|2515.05|2513.38|2513.38|0
1600416300000|2020-09-18 08:05:00|2513.29|2513.29|2511.59|2511.59|2513.62|2513.62|2511.42|2511.42|0
1600416600000|2020-09-18 08:10:00|2511.86|2511.86|2513.43|2513.43|2513.92|2513.92|2511.86|2511.86|0
1600416900000|2020-09-18 08:15:00|2513.56|2513.56|2513.64|2513.64|2514.23|2514.23|2512.86|2512.86|0
1600417200000|2020-09-18 08:20:00|2513.5|2513.5|2512.05|2512.05|2513.5|2513.5|2510.46|2510.46|0
1600417500000|2020-09-18 08:25:00|2512.09|2512.09|2513.03|2513.03|2513.3|2513.3|2510.97|2510.97|0
1600417800000|2020-09-18 08:30:00|2512.97|2512.97|2509|2509|2513.62|2513.62|2508.97|2508.97|0
1600418100000|2020-09-18 08:35:00|2508.91|2508.91|2507.59|2507.59|2508.91|2508.91|2504.37|2504.37|0
1600418400000|2020-09-18 08:40:00|2507.68|2507.68|2507.61|2507.61|2508.65|2508.65|2506.96|2506.96|0
1600418700000|2020-09-18 08:45:00|2507.57|2507.57|2509.5|2509.5|2510.91|2510.91|2507.33|2507.33|0
1600419000000|2020-09-18 08:50:00|2509.56|2509.56|2508.83|2508.83|2509.57|2509.57|2508.42|2508.42|0
1600419300000|2020-09-18 08:55:00|2508.79|2508.79|2508.36|2508.36|2508.79|2508.79|2505.91|2505.91|0
1600419600000|2020-09-18 09:00:00|2508.42|2508.42|2508.49|2508.49|2508.67|2508.67|2506.91|2506.91|0
1600419900000|2020-09-18 09:05:00|2508.4|2508.4|2507.88|2507.88|2508.4|2508.4|2506.35|2506.35|0
1600420200000|2020-09-18 09:10:00|2507.57|2507.57|2507.4|2507.4|2507.88|2507.88|2507.15|2507.15|0
1600420500000|2020-09-18 09:15:00|2508.31|2508.31|2510.87|2510.87|2516.21|2516.21|2508.13|2508.13|0
1600420800000|2020-09-18 09:20:00|2510.69|2510.69|2509.3|2509.3|2510.69|2510.69|2507.81|2507.81|0
1600421100000|2020-09-18 09:25:00|2509.43|2509.43|2509.43|2509.43|2509.62|2509.62|2508.28|2508.28|0
1600421400000|2020-09-18 09:30:00|2509.19|2509.19|2506.3|2506.3|2509.27|2509.27|2505.57|2505.57|0
1600421700000|2020-09-18 09:35:00|2506.44|2506.44|2507.74|2507.74|2507.98|2507.98|2505.44|2505.44|0
1600422000000|2020-09-18 09:40:00|2507.68|2507.68|2510.11|2510.11|2510.96|2510.96|2507.29|2507.29|0
1600422300000|2020-09-18 09:45:00|2510.19|2510.19|2504.7|2504.7|2510.65|2510.65|2504.7|2504.7|0
1600422600000|2020-09-18 09:50:00|2504.59|2504.59|2504.89|2504.89|2505.54|2505.54|2501.54|2501.54|0
1600422900000|2020-09-18 09:55:00|2504.94|2504.94|2508.66|2508.66|2509.78|2509.78|2504.9|2504.9|0
1600423200000|2020-09-18 10:00:00|2509.14|2509.14|2508.75|2508.75|2511.37|2511.37|2508.75|2508.75|0
1600423500000|2020-09-18 10:05:00|2508.46|2508.46|2508.94|2508.94|2509.47|2509.47|2508.19|2508.19|0
1600423800000|2020-09-18 10:10:00|2508.86|2508.86|2508.14|2508.14|2509|2509|2507.75|2507.75|0
1600424100000|2020-09-18 10:15:00|2508.27|2508.27|2508.15|2508.15|2508.69|2508.69|2507.7|2507.7|0
1600424400000|2020-09-18 10:20:00|2508.24|2508.24|2508|2508|2510.05|2510.05|2507.95|2507.95|0
1600424700000|2020-09-18 10:25:00|2508.06|2508.06|2508.12|2508.12|2508.12|2508.12|2505.65|2505.65|0
1600425000000|2020-09-18 10:30:00|2508.45|2508.45|2508|2508|2509.09|2509.09|2507.55|2507.55|0
1600425300000|2020-09-18 10:35:00|2507.88|2507.88|2507.6|2507.6|2509.32|2509.32|2507.33|2507.33|0
1600425600000|2020-09-18 10:40:00|2507.64|2507.64|2507.36|2507.36|2508.04|2508.04|2506.51|2506.51|0
1600425900000|2020-09-18 10:45:00|2507.08|2507.08|2507.81|2507.81|2508.3|2508.3|2507.08|2507.08|0
1600426200000|2020-09-18 10:50:00|2507.93|2507.93|2506.31|2506.31|2508.89|2508.89|2506.31|2506.31|0
1600426500000|2020-09-18 10:55:00|2506.12|2506.12|2505.38|2505.38|2506.12|2506.12|2504.26|2504.26|0
1600426800000|2020-09-18 11:00:00|2505.44|2505.44|2504.82|2504.82|2505.44|2505.44|2502.38|2502.38|0
1600427100000|2020-09-18 11:05:00|2504.68|2504.68|2504|2504|2504.78|2504.78|2503.82|2503.82|0
1600427400000|2020-09-18 11:10:00|2503.89|2503.89|2502.7|2502.7|2504.27|2504.27|2502.01|2502.01|0
1600427700000|2020-09-18 11:15:00|2502.75|2502.75|2504.02|2504.02|2504.86|2504.86|2502.75|2502.75|0
1600428000000|2020-09-18 11:20:00|2504.05|2504.05|2504.95|2504.95|2505.02|2505.02|2503.9|2503.9|0
1600428300000|2020-09-18 11:25:00|2504.91|2504.91|2505.04|2505.04|2506.28|2506.28|2504.84|2504.84|0
1600428600000|2020-09-18 11:30:00|2505.01|2505.01|2502.39|2502.39|2505.01|2505.01|2502.18|2502.18|0
1600428900000|2020-09-18 11:35:00|2502.29|2502.29|2497.91|2497.91|2502.32|2502.32|2497.91|2497.91|0
1600429200000|2020-09-18 11:40:00|2497.88|2497.88|2495.24|2495.24|2497.97|2497.97|2495.08|2495.08|0
1600429500000|2020-09-18 11:45:00|2495.27|2495.27|2496.25|2496.25|2496.25|2496.25|2494.9|2494.9|0
1600429800000|2020-09-18 11:50:00|2496.28|2496.28|2494.83|2494.83|2496.91|2496.91|2494.62|2494.62|0
1600430100000|2020-09-18 11:55:00|2494.73|2494.73|2495.94|2495.94|2496.57|2496.57|2494.25|2494.25|0
1600430400000|2020-09-18 12:00:00|2496.1|2496.1|2497.21|2497.21|2498.06|2498.06|2496.1|2496.1|0
1600430700000|2020-09-18 12:05:00|2497.34|2497.34|2493.71|2493.71|2497.77|2497.77|2493.64|2493.64|0
1600431000000|2020-09-18 12:10:00|2493.68|2493.68|2492.58|2492.58|2493.68|2493.68|2491.8|2491.8|0
1600431300000|2020-09-18 12:15:00|2492.64|2492.64|2492.26|2492.26|2493.46|2493.46|2492.21|2492.21|0
1600431600000|2020-09-18 12:20:00|2492.36|2492.36|2491.44|2491.44|2493.04|2493.04|2491.44|2491.44|0
1600431900000|2020-09-18 12:25:00|2491.43|2491.43|2493.6|2493.6|2493.6|2493.6|2490.83|2490.83|0
1600432200000|2020-09-18 12:30:00|2493.66|2493.66|2495.78|2495.78|2495.78|2495.78|2493.63|2493.63|0
1600432500000|2020-09-18 12:35:00|2495.65|2495.65|2494.75|2494.75|2496.3|2496.3|2494.67|2494.67|0
1600432800000|2020-09-18 12:40:00|2494.86|2494.86|2494.06|2494.06|2495.12|2495.12|2493.86|2493.86|0
1600433100000|2020-09-18 12:45:00|2493.83|2493.83|2493.66|2493.66|2494.02|2494.02|2492.83|2492.83|0
1600433400000|2020-09-18 12:50:00|2493.6|2493.6|2495.12|2495.12|2495.18|2495.18|2493.6|2493.6|0
1600433700000|2020-09-18 12:55:00|2495.4|2495.4|2496.87|2496.87|2498.02|2498.02|2495.4|2495.4|0
1600434000000|2020-09-18 13:00:00|2496.84|2496.84|2496.7|2496.7|2498.77|2498.77|2496.53|2496.53|0
1600434300000|2020-09-18 13:05:00|2495.82|2495.82|2495.92|2495.92|2496.05|2496.05|2494.34|2494.34|0
1600434600000|2020-09-18 13:10:00|2495.86|2495.86|2495.61|2495.61|2496.55|2496.55|2495.59|2495.59|0
1600434900000|2020-09-18 13:15:00|2495.56|2495.56|2496.71|2496.71|2497.26|2497.26|2495.34|2495.34|0
1600435200000|2020-09-18 13:20:00|2496.65|2496.65|2494.15|2494.15|2496.65|2496.65|2494.15|2494.15|0
1600435500000|2020-09-18 13:25:00|2494.23|2494.23|2494.84|2494.84|2495.09|2495.09|2493.53|2493.53|0
1600435800000|2020-09-18 13:30:00|2494.71|2494.71|2494|2494|2495.49|2495.49|2494|2494|0
1600436100000|2020-09-18 13:35:00|2493.96|2493.96|2495.6|2495.6|2495.6|2495.6|2493.96|2493.96|0
1600436400000|2020-09-18 13:40:00|2495.55|2495.55|2496.87|2496.87|2497.71|2497.71|2495.55|2495.55|0
1600436700000|2020-09-18 13:45:00|2496.93|2496.93|2496.73|2496.73|2497.09|2497.09|2496.23|2496.23|0
1600437000000|2020-09-18 13:50:00|2496.81|2496.81|2487.9|2487.9|2496.81|2496.81|2487.5|2487.5|0
1600437300000|2020-09-18 13:55:00|2487.96|2487.96|2489.77|2489.77|2490.2|2490.2|2487.77|2487.77|0
1600437600000|2020-09-18 14:00:00|2489.73|2489.73|2492.67|2492.67|2493.5|2493.5|2489.73|2489.73|0
1600437900000|2020-09-18 14:05:00|2492.48|2492.48|2493.57|2493.57|2493.91|2493.91|2490.55|2490.55|0
1600438200000|2020-09-18 14:10:00|2493.37|2493.37|2494.29|2494.29|2494.31|2494.31|2491.49|2491.49|0
1600438500000|2020-09-18 14:15:00|2494.28|2494.28|2492|2492|2494.7|2494.7|2491.56|2491.56|0
1600438800000|2020-09-18 14:20:00|2492.1|2492.1|2489.53|2489.53|2492.61|2492.61|2487.79|2487.79|0
1600439100000|2020-09-18 14:25:00|2489.59|2489.59|2488.63|2488.63|2489.62|2489.62|2487.01|2487.01|0
1600439400000|2020-09-18 14:30:00|2488.54|2488.54|2485.64|2485.64|2488.54|2488.54|2485.46|2485.46|0
1600439700000|2020-09-18 14:35:00|2485.76|2485.76|2487.71|2487.71|2487.71|2487.71|2484.71|2484.71|0
1600440000000|2020-09-18 14:40:00|2487.57|2487.57|2492.14|2492.14|2492.22|2492.22|2487.57|2487.57|0
1600440300000|2020-09-18 14:45:00|2492.25|2492.25|2495.17|2495.17|2495.17|2495.17|2491.7|2491.7|0
1600440600000|2020-09-18 14:50:00|2495.32|2495.32|2497.13|2497.13|2497.13|2497.13|2495.19|2495.19|0
1600440900000|2020-09-18 14:55:00|2497.26|2497.26|2500.69|2500.69|2501.42|2501.42|2497.26|2497.26|0
1600441200000|2020-09-18 15:00:00|2500.78|2500.78|2499.16|2499.16|2501.05|2501.05|2497.99|2497.99|0
1600441500000|2020-09-18 15:05:00|2499.21|2499.21|2500.52|2500.52|2501.14|2501.14|2498.91|2498.91|0
1600441800000|2020-09-18 15:10:00|2500.38|2500.38|2503.15|2503.15|2503.15|2503.15|2499.96|2499.96|0
1600442100000|2020-09-18 15:15:00|2503.28|2503.28|2503.86|2503.86|2503.86|2503.86|2501.89|2501.89|0
1600442400000|2020-09-18 15:20:00|2503.9|2503.9|2502.24|2502.24|2504.6|2504.6|2502.16|2502.16|0
1600442700000|2020-09-18 15:25:00|2502.2|2502.2|2502.76|2502.76|2503.69|2503.69|2501.24|2501.24|0
1600672500000|2020-09-21 07:15:00|2454.34|2454.34|2452.34|2452.34|2456.9|2456.9|2451.67|2451.67|0
1600672800000|2020-09-21 07:20:00|2452.23|2452.23|2446.7|2446.7|2452.23|2452.23|2446.23|2446.23|0
1600673100000|2020-09-21 07:25:00|2446.54|2446.54|2444.99|2444.99|2447.25|2447.25|2444.24|2444.24|0
1600673400000|2020-09-21 07:30:00|2444.85|2444.85|2441.59|2441.59|2445.61|2445.61|2441.5|2441.5|0
1600673700000|2020-09-21 07:35:00|2441.18|2441.18|2438.86|2438.86|2441.18|2441.18|2436.38|2436.38|0
1600674000000|2020-09-21 07:40:00|2438.77|2438.77|2436.03|2436.03|2438.77|2438.77|2435.53|2435.53|0
1600674300000|2020-09-21 07:45:00|2435.75|2435.75|2436.05|2436.05|2436.53|2436.53|2434.88|2434.88|0
1600674600000|2020-09-21 07:50:00|2436.47|2436.47|2434.69|2434.69|2436.47|2436.47|2432.06|2432.06|0
1600674900000|2020-09-21 07:55:00|2434.53|2434.53|2434.69|2434.69|2437.37|2437.37|2433.71|2433.71|0
1600675200000|2020-09-21 08:00:00|2434.55|2434.55|2440.05|2440.05|2440.05|2440.05|2433.13|2433.13|0
1600675500000|2020-09-21 08:05:00|2440.01|2440.01|2435.9|2435.9|2440.01|2440.01|2435.9|2435.9|0
1600675800000|2020-09-21 08:10:00|2436.01|2436.01|2435.95|2435.95|2437.61|2437.61|2435.21|2435.21|0
1600676100000|2020-09-21 08:15:00|2435.82|2435.82|2432.92|2432.92|2435.82|2435.82|2431.61|2431.61|0
1600676400000|2020-09-21 08:20:00|2432.73|2432.73|2432.15|2432.15|2433.21|2433.21|2432.15|2432.15|0
1600676700000|2020-09-21 08:25:00|2432.27|2432.27|2431.6|2431.6|2432.53|2432.53|2430.7|2430.7|0
1600677000000|2020-09-21 08:30:00|2432.3|2432.3|2431.49|2431.49|2433.11|2433.11|2431.15|2431.15|0
1600677300000|2020-09-21 08:35:00|2431.33|2431.33|2433.45|2433.45|2433.45|2433.45|2430.38|2430.38|0
1600677600000|2020-09-21 08:40:00|2433.39|2433.39|2432.44|2432.44|2434.79|2434.79|2432.18|2432.18|0
1600677900000|2020-09-21 08:45:00|2432.57|2432.57|2434.44|2434.44|2434.44|2434.44|2432.54|2432.54|0
1600678200000|2020-09-21 08:50:00|2434.53|2434.53|2433.75|2433.75|2434.53|2434.53|2432.94|2432.94|0
1600678500000|2020-09-21 08:55:00|2434.44|2434.44|2434.2|2434.2|2434.98|2434.98|2433.73|2433.73|0
1600678800000|2020-09-21 09:00:00|2434.26|2434.26|2431.23|2431.23|2434.34|2434.34|2431.18|2431.18|0
1600679100000|2020-09-21 09:05:00|2431.12|2431.12|2430.28|2430.28|2431.12|2431.12|2429.26|2429.26|0
1600679400000|2020-09-21 09:10:00|2430.55|2430.55|2430.85|2430.85|2432.11|2432.11|2430.51|2430.51|0
1600679700000|2020-09-21 09:15:00|2430.7|2430.7|2429.38|2429.38|2430.7|2430.7|2427.8|2427.8|0
1600680000000|2020-09-21 09:20:00|2429.27|2429.27|2429.56|2429.56|2430.09|2430.09|2429.18|2429.18|0
1600680300000|2020-09-21 09:25:00|2429.61|2429.61|2428.38|2428.38|2429.65|2429.65|2428.1|2428.1|0
1600680600000|2020-09-21 09:30:00|2428.34|2428.34|2425.4|2425.4|2428.34|2428.34|2425.25|2425.25|0
1600680900000|2020-09-21 09:35:00|2425.35|2425.35|2423.17|2423.17|2425.35|2425.35|2423.04|2423.04|0
1600681200000|2020-09-21 09:40:00|2423.21|2423.21|2423.07|2423.07|2423.8|2423.8|2420.34|2420.34|0
1600681500000|2020-09-21 09:45:00|2423.36|2423.36|2424.37|2424.37|2424.48|2424.48|2422.96|2422.96|0
1600681800000|2020-09-21 09:50:00|2424.31|2424.31|2425.67|2425.67|2425.67|2425.67|2423.55|2423.55|0
1600682100000|2020-09-21 09:55:00|2425.55|2425.55|2426.33|2426.33|2427.83|2427.83|2425.38|2425.38|0
1600682400000|2020-09-21 10:00:00|2426.42|2426.42|2426.36|2426.36|2427.14|2427.14|2425.42|2425.42|0
1600682700000|2020-09-21 10:05:00|2426.29|2426.29|2422.9|2422.9|2426.29|2426.29|2422.76|2422.76|0
1600683000000|2020-09-21 10:10:00|2422.8|2422.8|2419.38|2419.38|2422.8|2422.8|2419.38|2419.38|0
1600683300000|2020-09-21 10:15:00|2419.36|2419.36|2417.13|2417.13|2419.73|2419.73|2417.13|2417.13|0
1600683600000|2020-09-21 10:20:00|2417.06|2417.06|2419.34|2419.34|2419.5|2419.5|2416.52|2416.52|0
1600683900000|2020-09-21 10:25:00|2419.28|2419.28|2420.19|2420.19|2420.88|2420.88|2419.28|2419.28|0
1600684200000|2020-09-21 10:30:00|2420.1|2420.1|2420.91|2420.91|2421.27|2421.27|2419.81|2419.81|0
1600684500000|2020-09-21 10:35:00|2421.01|2421.01|2420.42|2420.42|2421.01|2421.01|2420.27|2420.27|0
1600684800000|2020-09-21 10:40:00|2420.3|2420.3|2418.48|2418.48|2420.44|2420.44|2418.35|2418.35|0
1600685100000|2020-09-21 10:45:00|2418.42|2418.42|2416.89|2416.89|2418.78|2418.78|2416.89|2416.89|0
1600685400000|2020-09-21 10:50:00|2416.69|2416.69|2416.57|2416.57|2416.69|2416.69|2415.2|2415.2|0
1600685700000|2020-09-21 10:55:00|2416.51|2416.51|2415.95|2415.95|2416.78|2416.78|2415.69|2415.69|0
1600686000000|2020-09-21 11:00:00|2416.01|2416.01|2415.58|2415.58|2416.66|2416.66|2415.43|2415.43|0
1600686300000|2020-09-21 11:05:00|2415.63|2415.63|2415.44|2415.44|2416.03|2416.03|2415.12|2415.12|0
1600686600000|2020-09-21 11:10:00|2415.72|2415.72|2416.54|2416.54|2416.54|2416.54|2415.53|2415.53|0
1600686900000|2020-09-21 11:15:00|2416.5|2416.5|2414.11|2414.11|2416.77|2416.77|2414.08|2414.08|0
1600687200000|2020-09-21 11:20:00|2414.2|2414.2|2410.93|2410.93|2414.28|2414.28|2410.93|2410.93|0
1600687500000|2020-09-21 11:25:00|2411.16|2411.16|2410.28|2410.28|2411.48|2411.48|2410.23|2410.23|0
1600687800000|2020-09-21 11:30:00|2410.39|2410.39|2408.06|2408.06|2410.39|2410.39|2407.57|2407.57|0
1600688100000|2020-09-21 11:35:00|2407.98|2407.98|2407.67|2407.67|2407.98|2407.98|2407.12|2407.12|0
1600688400000|2020-09-21 11:40:00|2407.57|2407.57|2406.36|2406.36|2407.57|2407.57|2406.24|2406.24|0
1600688700000|2020-09-21 11:45:00|2406.42|2406.42|2407.07|2407.07|2407.16|2407.16|2406.42|2406.42|0
1600689000000|2020-09-21 11:50:00|2407.13|2407.13|2408.98|2408.98|2409.79|2409.79|2406.99|2406.99|0
1600689300000|2020-09-21 11:55:00|2409.07|2409.07|2405.4|2405.4|2409.07|2409.07|2405.3|2405.3|0
1600689600000|2020-09-21 12:00:00|2404.7|2404.7|2405.66|2405.66|2407.06|2407.06|2404.7|2404.7|0
1600689900000|2020-09-21 12:05:00|2405.54|2405.54|2404.19|2404.19|2405.7|2405.7|2404.19|2404.19|0
1600690200000|2020-09-21 12:10:00|2404.23|2404.23|2409.51|2409.51|2410.51|2410.51|2404.13|2404.13|0
1600690500000|2020-09-21 12:15:00|2409.64|2409.64|2412.34|2412.34|2412.34|2412.34|2409.55|2409.55|0
1600690800000|2020-09-21 12:20:00|2412.3|2412.3|2411.63|2411.63|2412.3|2412.3|2411.28|2411.28|0
1600691100000|2020-09-21 12:25:00|2411.83|2411.83|2411.78|2411.78|2413.05|2413.05|2411.78|2411.78|0
1600691400000|2020-09-21 12:30:00|2411.68|2411.68|2415.46|2415.46|2416.59|2416.59|2411.26|2411.26|0
1600691700000|2020-09-21 12:35:00|2415.4|2415.4|2416.39|2416.39|2416.67|2416.67|2415.34|2415.34|0
1600692000000|2020-09-21 12:40:00|2416.12|2416.12|2414.53|2414.53|2417.37|2417.37|2414.33|2414.33|0
1600692300000|2020-09-21 12:45:00|2414.26|2414.26|2411.85|2411.85|2414.44|2414.44|2411.75|2411.75|0
1600692600000|2020-09-21 12:50:00|2411.76|2411.76|2413.38|2413.38|2413.38|2413.38|2411.44|2411.44|0
1600692900000|2020-09-21 12:55:00|2413.49|2413.49|2414.57|2414.57|2414.61|2414.61|2413.23|2413.23|0
1600693200000|2020-09-21 13:00:00|2414.54|2414.54|2414.76|2414.76|2414.94|2414.94|2413.76|2413.76|0
1600693500000|2020-09-21 13:05:00|2414.71|2414.71|2412.7|2412.7|2414.71|2414.71|2412.7|2412.7|0
1600693800000|2020-09-21 13:10:00|2412.74|2412.74|2414.26|2414.26|2414.26|2414.26|2411.85|2411.85|0
1600694100000|2020-09-21 13:15:00|2414.31|2414.31|2414.56|2414.56|2414.56|2414.56|2413.91|2413.91|0
1600694400000|2020-09-21 13:20:00|2414.61|2414.61|2414.35|2414.35|2415|2415|2413.76|2413.76|0
1600694700000|2020-09-21 13:25:00|2414.63|2414.63|2415.25|2415.25|2415.55|2415.55|2414.26|2414.26|0
1600695000000|2020-09-21 13:30:00|2415.21|2415.21|2416.7|2416.7|2417.29|2417.29|2414.78|2414.78|0
1600695300000|2020-09-21 13:35:00|2416.86|2416.86|2413.29|2413.29|2417.13|2417.13|2413.04|2413.04|0
1600695600000|2020-09-21 13:40:00|2413.39|2413.39|2411.21|2411.21|2413.59|2413.59|2410.29|2410.29|0
1600695900000|2020-09-21 13:45:00|2411.1|2411.1|2412.08|2412.08|2413.83|2413.83|2410.38|2410.38|0
1600696200000|2020-09-21 13:50:00|2411.99|2411.99|2411.46|2411.46|2411.99|2411.99|2410.05|2410.05|0
1600696500000|2020-09-21 13:55:00|2411.19|2411.19|2407.96|2407.96|2411.19|2411.19|2407.61|2407.61|0
1600696800000|2020-09-21 14:00:00|2407.82|2407.82|2408.71|2408.71|2411.03|2411.03|2407.82|2407.82|0
1600697100000|2020-09-21 14:05:00|2408.8|2408.8|2410.41|2410.41|2411.69|2411.69|2407.73|2407.73|0
1600697400000|2020-09-21 14:10:00|2410.36|2410.36|2412.22|2412.22|2412.29|2412.29|2409.81|2409.81|0
1600697700000|2020-09-21 14:15:00|2412.03|2412.03|2411.95|2411.95|2412.38|2412.38|2410.24|2410.24|0
1600698000000|2020-09-21 14:20:00|2411.81|2411.81|2411.65|2411.65|2411.99|2411.99|2410.91|2410.91|0
1600698300000|2020-09-21 14:25:00|2411.38|2411.38|2411.92|2411.92|2412.55|2412.55|2411.02|2411.02|0
1600698600000|2020-09-21 14:30:00|2411.83|2411.83|2409.59|2409.59|2411.83|2411.83|2409.45|2409.45|0
1600698900000|2020-09-21 14:35:00|2409.47|2409.47|2406.58|2406.58|2409.54|2409.54|2406.58|2406.58|0
1600699200000|2020-09-21 14:40:00|2406.5|2406.5|2404.41|2404.41|2406.94|2406.94|2404.29|2404.29|0
1600699500000|2020-09-21 14:45:00|2404.27|2404.27|2404.38|2404.38|2404.57|2404.57|2402.48|2402.48|0
1600699800000|2020-09-21 14:50:00|2404.29|2404.29|2406.2|2406.2|2406.42|2406.42|2403.72|2403.72|0
1600700100000|2020-09-21 14:55:00|2406.15|2406.15|2406.61|2406.61|2406.66|2406.66|2405.56|2405.56|0
1600700400000|2020-09-21 15:00:00|2406.37|2406.37|2408.14|2408.14|2409.34|2409.34|2406.35|2406.35|0
1600700700000|2020-09-21 15:05:00|2408.01|2408.01|2408.57|2408.57|2408.57|2408.57|2406.38|2406.38|0
1600701000000|2020-09-21 15:10:00|2408.68|2408.68|2411.28|2411.28|2411.39|2411.39|2408.68|2408.68|0
1600701300000|2020-09-21 15:15:00|2411.14|2411.14|2412.67|2412.67|2412.99|2412.99|2410.04|2410.04|0
1600701600000|2020-09-21 15:20:00|2412.72|2412.72|2412.85|2412.85|2414.12|2414.12|2412.72|2412.72|0
1600701900000|2020-09-21 15:25:00|2412.63|2412.63|2411.46|2411.46|2413.58|2413.58|2411.24|2411.24|0
1600758900000|2020-09-22 07:15:00|2409.03|2409.03|2402.4|2402.4|2409.98|2409.98|2402.26|2402.26|0
1600759200000|2020-09-22 07:20:00|2402.28|2402.28|2404.48|2404.48|2405.09|2405.09|2400.7|2400.7|0
1600759500000|2020-09-22 07:25:00|2404.54|2404.54|2402.91|2402.91|2404.56|2404.56|2401.58|2401.58|0
1600759800000|2020-09-22 07:30:00|2403|2403|2400.69|2400.69|2405.06|2405.06|2400.56|2400.56|0
1600760100000|2020-09-22 07:35:00|2400.94|2400.94|2400.39|2400.39|2400.94|2400.94|2396.64|2396.64|0
1600760400000|2020-09-22 07:40:00|2400.26|2400.26|2398.6|2398.6|2401.21|2401.21|2398.6|2398.6|0
1600760700000|2020-09-22 07:45:00|2398.69|2398.69|2404.44|2404.44|2404.44|2404.44|2398.69|2398.69|0
1600761000000|2020-09-22 07:50:00|2404.39|2404.39|2404.09|2404.09|2405.6|2405.6|2404.09|2404.09|0
1600761300000|2020-09-22 07:55:00|2403.88|2403.88|2403.38|2403.38|2404.17|2404.17|2402.9|2402.9|0
1600761600000|2020-09-22 08:00:00|2403.57|2403.57|2403.38|2403.38|2406.57|2406.57|2403.34|2403.34|0
1600761900000|2020-09-22 08:05:00|2403.34|2403.34|2403.44|2403.44|2403.47|2403.47|2401.23|2401.23|0
1600762200000|2020-09-22 08:10:00|2403.85|2403.85|2401.53|2401.53|2403.9|2403.9|2401.34|2401.34|0
1600762500000|2020-09-22 08:15:00|2401.58|2401.58|2401.97|2401.97|2403.68|2403.68|2401.58|2401.58|0
1600762800000|2020-09-22 08:20:00|2401.83|2401.83|2397.78|2397.78|2401.83|2401.83|2397.74|2397.74|0
1600763100000|2020-09-22 08:25:00|2397.75|2397.75|2400.27|2400.27|2400.27|2400.27|2396.97|2396.97|0
1600763400000|2020-09-22 08:30:00|2400.37|2400.37|2404.05|2404.05|2404.11|2404.11|2400.28|2400.28|0
1600763700000|2020-09-22 08:35:00|2404.14|2404.14|2401.79|2401.79|2404.84|2404.84|2401.79|2401.79|0
1600764000000|2020-09-22 08:40:00|2401.9|2401.9|2402.58|2402.58|2403.32|2403.32|2401.37|2401.37|0
1600764300000|2020-09-22 08:45:00|2402.43|2402.43|2401.82|2401.82|2402.59|2402.59|2401.75|2401.75|0
1600764600000|2020-09-22 08:50:00|2401.71|2401.71|2402.09|2402.09|2402.66|2402.66|2400.88|2400.88|0
1600764900000|2020-09-22 08:55:00|2402.48|2402.48|2404.17|2404.17|2404.54|2404.54|2402.37|2402.37|0
1600765200000|2020-09-22 09:00:00|2404.06|2404.06|2404.22|2404.22|2404.58|2404.58|2403.76|2403.76|0
1600765500000|2020-09-22 09:05:00|2404.64|2404.64|2405.55|2405.55|2405.92|2405.92|2404.4|2404.4|0
1600765800000|2020-09-22 09:10:00|2405.49|2405.49|2407.35|2407.35|2407.53|2407.53|2405.19|2405.19|0
1600766100000|2020-09-22 09:15:00|2407.46|2407.46|2409.11|2409.11|2409.27|2409.27|2407.46|2407.46|0
1600766400000|2020-09-22 09:20:00|2409.17|2409.17|2411.29|2411.29|2411.45|2411.45|2409.16|2409.16|0
1600766700000|2020-09-22 09:25:00|2411.32|2411.32|2409.88|2409.88|2412.98|2412.98|2409.79|2409.79|0
1600767000000|2020-09-22 09:30:00|2410.02|2410.02|2409.09|2409.09|2410.5|2410.5|2409.09|2409.09|0
1600767300000|2020-09-22 09:35:00|2409.13|2409.13|2407.69|2407.69|2409.13|2409.13|2407.69|2407.69|0
1600767600000|2020-09-22 09:40:00|2407.78|2407.78|2408.84|2408.84|2408.87|2408.87|2407.78|2407.78|0
1600767900000|2020-09-22 09:45:00|2408.92|2408.92|2408.76|2408.76|2408.92|2408.92|2407.47|2407.47|0
1600768200000|2020-09-22 09:50:00|2408.8|2408.8|2408.48|2408.48|2408.98|2408.98|2408.26|2408.26|0
1600768500000|2020-09-22 09:55:00|2408.5|2408.5|2410.39|2410.39|2410.49|2410.49|2408.08|2408.08|0
1600768800000|2020-09-22 10:00:00|2410.25|2410.25|2411.95|2411.95|2412.11|2412.11|2409.79|2409.79|0
1600769100000|2020-09-22 10:05:00|2411.81|2411.81|2413.63|2413.63|2413.63|2413.63|2411|2411|0
1600769400000|2020-09-22 10:10:00|2413.72|2413.72|2413.43|2413.43|2414.69|2414.69|2413.43|2413.43|0
1600769700000|2020-09-22 10:15:00|2413.57|2413.57|2412.11|2412.11|2413.66|2413.66|2412.11|2412.11|0
1600770000000|2020-09-22 10:20:00|2412.16|2412.16|2413.09|2413.09|2413.45|2413.45|2411.61|2411.61|0
1600770300000|2020-09-22 10:25:00|2413.14|2413.14|2411.7|2411.7|2413.45|2413.45|2411.67|2411.67|0
1600770600000|2020-09-22 10:30:00|2411.55|2411.55|2412|2412|2412.42|2412.42|2411.13|2411.13|0
1600770900000|2020-09-22 10:35:00|2412.08|2412.08|2412.98|2412.98|2414.38|2414.38|2411.91|2411.91|0
1600771200000|2020-09-22 10:40:00|2413.04|2413.04|2413.54|2413.54|2414.41|2414.41|2413.04|2413.04|0
1600771500000|2020-09-22 10:45:00|2413.24|2413.24|2413.54|2413.54|2413.54|2413.54|2413.19|2413.19|0
1600771800000|2020-09-22 10:50:00|2413.64|2413.64|2414.48|2414.48|2414.52|2414.52|2413.48|2413.48|0
1600772100000|2020-09-22 10:55:00|2414.59|2414.59|2414.96|2414.96|2416.91|2416.91|2414.59|2414.59|0
1600772400000|2020-09-22 11:00:00|2415.19|2415.19|2413.78|2413.78|2415.92|2415.92|2413.68|2413.68|0
1600772700000|2020-09-22 11:05:00|2413.64|2413.64|2413.5|2413.5|2413.86|2413.86|2413.36|2413.36|0
1600773000000|2020-09-22 11:10:00|2413.46|2413.46|2411.04|2411.04|2413.85|2413.85|2411.04|2411.04|0
1600773300000|2020-09-22 11:15:00|2410.96|2410.96|2410.98|2410.98|2412.43|2412.43|2410.8|2410.8|0
1600773600000|2020-09-22 11:20:00|2410.85|2410.85|2411.27|2411.27|2411.8|2411.8|2410.59|2410.59|0
1600773900000|2020-09-22 11:25:00|2411.31|2411.31|2410|2410|2411.88|2411.88|2409.74|2409.74|0
1600774200000|2020-09-22 11:30:00|2410.21|2410.21|2415.51|2415.51|2415.51|2415.51|2410.21|2410.21|0
1600774500000|2020-09-22 11:35:00|2415.38|2415.38|2416.3|2416.3|2416.85|2416.85|2414.89|2414.89|0
1600774800000|2020-09-22 11:40:00|2416.12|2416.12|2415.16|2415.16|2416.13|2416.13|2413.82|2413.82|0
1600775100000|2020-09-22 11:45:00|2415.19|2415.19|2414.63|2414.63|2415.3|2415.3|2414.16|2414.16|0
1600775400000|2020-09-22 11:50:00|2414.65|2414.65|2412.82|2412.82|2414.65|2414.65|2412.8|2412.8|0
1600775700000|2020-09-22 11:55:00|2412.71|2412.71|2412.66|2412.66|2413.02|2413.02|2410.28|2410.28|0
1600776000000|2020-09-22 12:00:00|2412.52|2412.52|2412|2412|2413.31|2413.31|2411.67|2411.67|0
1600776300000|2020-09-22 12:05:00|2411.75|2411.75|2410.9|2410.9|2411.75|2411.75|2409.82|2409.82|0
1600776600000|2020-09-22 12:10:00|2410.86|2410.86|2410.08|2410.08|2411.45|2411.45|2409.06|2409.06|0
1600776900000|2020-09-22 12:15:00|2409.94|2409.94|2408.91|2408.91|2410.27|2410.27|2408.91|2408.91|0
1600777200000|2020-09-22 12:20:00|2408.86|2408.86|2406.03|2406.03|2410.17|2410.17|2405.98|2405.98|0
1600777500000|2020-09-22 12:25:00|2405.94|2405.94|2405.41|2405.41|2405.99|2405.99|2404.78|2404.78|0
1600777800000|2020-09-22 12:30:00|2405.27|2405.27|2403.17|2403.17|2405.37|2405.37|2403.07|2403.07|0
1600778100000|2020-09-22 12:35:00|2403.05|2403.05|2403.76|2403.76|2403.78|2403.78|2402.38|2402.38|0
1600778400000|2020-09-22 12:40:00|2403.86|2403.86|2404.79|2404.79|2405.25|2405.25|2403.86|2403.86|0
1600778700000|2020-09-22 12:45:00|2404.83|2404.83|2403.16|2403.16|2405.02|2405.02|2403.16|2403.16|0
1600779000000|2020-09-22 12:50:00|2403.22|2403.22|2405.02|2405.02|2405.04|2405.04|2403.22|2403.22|0
1600779300000|2020-09-22 12:55:00|2405.08|2405.08|2406.2|2406.2|2406.35|2406.35|2405.08|2405.08|0
1600779600000|2020-09-22 13:00:00|2406.16|2406.16|2411.19|2411.19|2411.47|2411.47|2406.08|2406.08|0
1600779900000|2020-09-22 13:05:00|2411.13|2411.13|2411.98|2411.98|2412.16|2412.16|2409.46|2409.46|0
1600780200000|2020-09-22 13:10:00|2412.06|2412.06|2414.57|2414.57|2414.75|2414.75|2411.85|2411.85|0
1600780500000|2020-09-22 13:15:00|2414.74|2414.74|2414.11|2414.11|2414.88|2414.88|2413.83|2413.83|0
1600780800000|2020-09-22 13:20:00|2414.02|2414.02|2415.51|2415.51|2415.78|2415.78|2413.88|2413.88|0
1600781100000|2020-09-22 13:25:00|2415.65|2415.65|2415.32|2415.32|2417.36|2417.36|2415.32|2415.32|0
1600781400000|2020-09-22 13:30:00|2415.26|2415.26|2416.53|2416.53|2416.53|2416.53|2413.43|2413.43|0
1600781700000|2020-09-22 13:35:00|2416.42|2416.42|2419.94|2419.94|2419.94|2419.94|2416.37|2416.37|0
1600782000000|2020-09-22 13:40:00|2420.04|2420.04|2420.31|2420.31|2421.11|2421.11|2419.33|2419.33|0
1600782300000|2020-09-22 13:45:00|2420.47|2420.47|2418.18|2418.18|2421.79|2421.79|2418.01|2418.01|0
1600782600000|2020-09-22 13:50:00|2418.08|2418.08|2417.34|2417.34|2418.08|2418.08|2417.1|2417.1|0
1600782900000|2020-09-22 13:55:00|2417.46|2417.46|2416.08|2416.08|2417.65|2417.65|2415.89|2415.89|0
1600783200000|2020-09-22 14:00:00|2416.02|2416.02|2416.09|2416.09|2418.27|2418.27|2415.74|2415.74|0
1600783500000|2020-09-22 14:05:00|2415.99|2415.99|2419.01|2419.01|2419.3|2419.3|2415.85|2415.85|0
1600783800000|2020-09-22 14:10:00|2418.89|2418.89|2420.39|2420.39|2420.4|2420.4|2418.11|2418.11|0
1600784100000|2020-09-22 14:15:00|2420.36|2420.36|2421.82|2421.82|2421.95|2421.95|2420.24|2420.24|0
1600784400000|2020-09-22 14:20:00|2422.02|2422.02|2420.78|2420.78|2423.29|2423.29|2420.68|2420.68|0
1600784700000|2020-09-22 14:25:00|2420.66|2420.66|2421.69|2421.69|2421.69|2421.69|2419.39|2419.39|0
1600785000000|2020-09-22 14:30:00|2421.74|2421.74|2425.38|2425.38|2425.38|2425.38|2421.74|2421.74|0
1600785300000|2020-09-22 14:35:00|2425.42|2425.42|2424.81|2424.81|2426.42|2426.42|2424.69|2424.69|0
1600785600000|2020-09-22 14:40:00|2424.67|2424.67|2421.91|2421.91|2424.67|2424.67|2421.28|2421.28|0
1600785900000|2020-09-22 14:45:00|2421.83|2421.83|2419.87|2419.87|2423.21|2423.21|2419.87|2419.87|0
1600786200000|2020-09-22 14:50:00|2419.72|2419.72|2418.04|2418.04|2420.27|2420.27|2418.04|2418.04|0
1600786500000|2020-09-22 14:55:00|2417.91|2417.91|2416.79|2416.79|2417.96|2417.96|2416.79|2416.79|0
1600786800000|2020-09-22 15:00:00|2416.64|2416.64|2413.48|2413.48|2416.64|2416.64|2413.48|2413.48|0
1600787100000|2020-09-22 15:05:00|2413.56|2413.56|2415.95|2415.95|2416.39|2416.39|2413.42|2413.42|0
1600787400000|2020-09-22 15:10:00|2416.01|2416.01|2418.5|2418.5|2419.61|2419.61|2415.34|2415.34|0
1600787700000|2020-09-22 15:15:00|2418.64|2418.64|2421.02|2421.02|2421.39|2421.39|2418.61|2418.61|0
1600788000000|2020-09-22 15:20:00|2421.11|2421.11|2420.94|2420.94|2422.59|2422.59|2420.72|2420.72|0
1600788300000|2020-09-22 15:25:00|2420.75|2420.75|2421.01|2421.01|2421.42|2421.42|2418.76|2418.76|0
1600845300000|2020-09-23 07:15:00|2409.52|2409.52|2409.89|2409.89|2411.3|2411.3|2408.62|2408.62|0
1600845600000|2020-09-23 07:20:00|2409.95|2409.95|2409.89|2409.89|2412.5|2412.5|2409.73|2409.73|0
1600845900000|2020-09-23 07:25:00|2409.62|2409.62|2408.54|2408.54|2409.89|2409.89|2406.82|2406.82|0
1600846200000|2020-09-23 07:30:00|2408.45|2408.45|2411.16|2411.16|2412.22|2412.22|2408.12|2408.12|0
1600846500000|2020-09-23 07:35:00|2411.66|2411.66|2415.79|2415.79|2416.43|2416.43|2411.66|2411.66|0
1600846800000|2020-09-23 07:40:00|2416.01|2416.01|2419.27|2419.27|2419.27|2419.27|2416.01|2416.01|0
1600847100000|2020-09-23 07:45:00|2419.55|2419.55|2424.43|2424.43|2424.43|2424.43|2419.55|2419.55|0
1600847400000|2020-09-23 07:50:00|2424.53|2424.53|2421.04|2421.04|2424.92|2424.92|2421.04|2421.04|0
1600847700000|2020-09-23 07:55:00|2421.12|2421.12|2418.88|2418.88|2421.12|2421.12|2418.55|2418.55|0
1600848000000|2020-09-23 08:00:00|2418.66|2418.66|2424.76|2424.76|2426.15|2426.15|2418.62|2418.62|0
1600848300000|2020-09-23 08:05:00|2425|2425|2420.86|2420.86|2425|2425|2420.86|2420.86|0
1600848600000|2020-09-23 08:10:00|2420.69|2420.69|2420.66|2420.66|2421.25|2421.25|2420.37|2420.37|0
1600848900000|2020-09-23 08:15:00|2420.71|2420.71|2424.52|2424.52|2424.72|2424.72|2420.53|2420.53|0
1600849200000|2020-09-23 08:20:00|2424.24|2424.24|2419.17|2419.17|2424.26|2424.26|2419.14|2419.14|0
1600849500000|2020-09-23 08:25:00|2419.27|2419.27|2422.43|2422.43|2422.48|2422.48|2419.2|2419.2|0
1600849800000|2020-09-23 08:30:00|2422.79|2422.79|2426.79|2426.79|2426.79|2426.79|2422.79|2422.79|0
1600850100000|2020-09-23 08:35:00|2426.58|2426.58|2427.05|2427.05|2427.7|2427.7|2425.35|2425.35|0
1600850400000|2020-09-23 08:40:00|2427.18|2427.18|2429.03|2429.03|2429.03|2429.03|2426.6|2426.6|0
1600850700000|2020-09-23 08:45:00|2429.32|2429.32|2428.79|2428.79|2429.68|2429.68|2427.66|2427.66|0
1600851000000|2020-09-23 08:50:00|2428.69|2428.69|2429.61|2429.61|2429.61|2429.61|2428.4|2428.4|0
1600851300000|2020-09-23 08:55:00|2429.75|2429.75|2429.98|2429.98|2429.98|2429.98|2429.18|2429.18|0
1600851600000|2020-09-23 09:00:00|2429.86|2429.86|2429.09|2429.09|2430.85|2430.85|2429.09|2429.09|0
1600851900000|2020-09-23 09:05:00|2429|2429|2425.85|2425.85|2429|2429|2425.43|2425.43|0
1600852200000|2020-09-23 09:10:00|2425.74|2425.74|2424.72|2424.72|2426.6|2426.6|2424.72|2424.72|0
1600852500000|2020-09-23 09:15:00|2424.44|2424.44|2424.43|2424.43|2424.48|2424.48|2423.1|2423.1|0
1600852800000|2020-09-23 09:20:00|2424.64|2424.64|2428.61|2428.61|2429.92|2429.92|2424.64|2424.64|0
1600853100000|2020-09-23 09:25:00|2428.47|2428.47|2430.67|2430.67|2430.67|2430.67|2428.47|2428.47|0
1600853400000|2020-09-23 09:30:00|2430.55|2430.55|2429.93|2429.93|2431.11|2431.11|2429.89|2429.89|0
1600853700000|2020-09-23 09:35:00|2429.88|2429.88|2428.25|2428.25|2430.44|2430.44|2428.25|2428.25|0
1600854000000|2020-09-23 09:40:00|2428.04|2428.04|2428.13|2428.13|2428.67|2428.67|2427.22|2427.22|0
1600854300000|2020-09-23 09:45:00|2428.36|2428.36|2424.97|2424.97|2428.55|2428.55|2424.81|2424.81|0
1600854600000|2020-09-23 09:50:00|2424.91|2424.91|2430.85|2430.85|2430.94|2430.94|2424.85|2424.85|0
1600854900000|2020-09-23 09:55:00|2430.94|2430.94|2431.25|2431.25|2431.75|2431.75|2429.79|2429.79|0
1600855200000|2020-09-23 10:00:00|2431.21|2431.21|2432.22|2432.22|2432.96|2432.96|2430.87|2430.87|0
1600855500000|2020-09-23 10:05:00|2432.36|2432.36|2431.1|2431.1|2433.19|2433.19|2431.1|2431.1|0
1600855800000|2020-09-23 10:10:00|2431.15|2431.15|2429.66|2429.66|2431.37|2431.37|2429.63|2429.63|0
1600856100000|2020-09-23 10:15:00|2429.69|2429.69|2423.93|2423.93|2430.38|2430.38|2423.25|2423.25|0
1600856400000|2020-09-23 10:20:00|2423.97|2423.97|2428.44|2428.44|2429.12|2429.12|2423.97|2423.97|0
1600856700000|2020-09-23 10:25:00|2428.33|2428.33|2427.78|2427.78|2428.56|2428.56|2427.78|2427.78|0
1600857000000|2020-09-23 10:30:00|2427.89|2427.89|2427.36|2427.36|2428.74|2428.74|2427.15|2427.15|0
1600857300000|2020-09-23 10:35:00|2427.47|2427.47|2425.38|2425.38|2428.04|2428.04|2425.29|2425.29|0
1600857600000|2020-09-23 10:40:00|2425.52|2425.52|2425.51|2425.51|2426.02|2426.02|2425.11|2425.11|0
1600857900000|2020-09-23 10:45:00|2425.42|2425.42|2427.52|2427.52|2428.05|2428.05|2425.16|2425.16|0
1600858200000|2020-09-23 10:50:00|2427.66|2427.66|2432.94|2432.94|2433.18|2433.18|2427.66|2427.66|0
1600858500000|2020-09-23 10:55:00|2432.83|2432.83|2432.4|2432.4|2432.9|2432.9|2432.27|2432.27|0
1600858800000|2020-09-23 11:00:00|2432.45|2432.45|2430.83|2430.83|2432.62|2432.62|2430.59|2430.59|0
1600859100000|2020-09-23 11:05:00|2430.73|2430.73|2429.65|2429.65|2430.83|2430.83|2429.11|2429.11|0
1600859400000|2020-09-23 11:10:00|2429.55|2429.55|2428.93|2428.93|2430.05|2430.05|2426.57|2426.57|0
1600859700000|2020-09-23 11:15:00|2428.91|2428.91|2427.86|2427.86|2428.94|2428.94|2427.86|2427.86|0
1600860000000|2020-09-23 11:20:00|2427.72|2427.72|2427.5|2427.5|2427.89|2427.89|2427.13|2427.13|0
1600860300000|2020-09-23 11:25:00|2427.38|2427.38|2424.07|2424.07|2427.38|2427.38|2422.78|2422.78|0
1600860600000|2020-09-23 11:30:00|2424.12|2424.12|2425.49|2425.49|2426.32|2426.32|2424.12|2424.12|0
1600860900000|2020-09-23 11:35:00|2425.38|2425.38|2426.46|2426.46|2426.6|2426.6|2425.21|2425.21|0
1600861200000|2020-09-23 11:40:00|2426.74|2426.74|2425.07|2425.07|2426.74|2426.74|2425.07|2425.07|0
1600861500000|2020-09-23 11:45:00|2425.12|2425.12|2426.48|2426.48|2426.54|2426.54|2425.12|2425.12|0
1600861800000|2020-09-23 11:50:00|2426.44|2426.44|2421.75|2421.75|2426.53|2426.53|2421.75|2421.75|0
1600862100000|2020-09-23 11:55:00|2421.8|2421.8|2420.43|2420.43|2421.86|2421.86|2419.8|2419.8|0
1600862400000|2020-09-23 12:00:00|2420.56|2420.56|2418.09|2418.09|2420.77|2420.77|2418.02|2418.02|0
1600862700000|2020-09-23 12:05:00|2417.95|2417.95|2416.54|2416.54|2418.33|2418.33|2416.48|2416.48|0
1600863000000|2020-09-23 12:10:00|2416.48|2416.48|2417.13|2417.13|2417.17|2417.17|2416.13|2416.13|0
1600863300000|2020-09-23 12:15:00|2417.33|2417.33|2419.47|2419.47|2419.52|2419.52|2417.33|2417.33|0
1600863600000|2020-09-23 12:20:00|2419.61|2419.61|2419.89|2419.89|2420.16|2420.16|2419.09|2419.09|0
1600863900000|2020-09-23 12:25:00|2419.77|2419.77|2419.57|2419.57|2419.81|2419.81|2418.93|2418.93|0
1600864200000|2020-09-23 12:30:00|2419.62|2419.62|2420.18|2420.18|2420.81|2420.81|2419.51|2419.51|0
1600864500000|2020-09-23 12:35:00|2420.04|2420.04|2419.05|2419.05|2420.3|2420.3|2419.05|2419.05|0
1600864800000|2020-09-23 12:40:00|2419.13|2419.13|2419.43|2419.43|2419.57|2419.57|2418.76|2418.76|0
1600865100000|2020-09-23 12:45:00|2419.55|2419.55|2419.45|2419.45|2419.55|2419.55|2418.62|2418.62|0
1600865400000|2020-09-23 12:50:00|2419.5|2419.5|2419.12|2419.12|2419.78|2419.78|2418.76|2418.76|0
1600865700000|2020-09-23 12:55:00|2419.18|2419.18|2418.73|2418.73|2419.45|2419.45|2418.73|2418.73|0
1600866000000|2020-09-23 13:00:00|2418.56|2418.56|2419.27|2419.27|2419.82|2419.82|2418.43|2418.43|0
1600866300000|2020-09-23 13:05:00|2419.13|2419.13|2418.82|2418.82|2419.56|2419.56|2418.5|2418.5|0
1600866600000|2020-09-23 13:10:00|2418.87|2418.87|2415.83|2415.83|2418.87|2418.87|2415.76|2415.76|0
1600866900000|2020-09-23 13:15:00|2416.1|2416.1|2416.13|2416.13|2416.81|2416.81|2415.97|2415.97|0
1600867200000|2020-09-23 13:20:00|2416.1|2416.1|2417.96|2417.96|2417.96|2417.96|2415.93|2415.93|0
1600867500000|2020-09-23 13:25:00|2417.8|2417.8|2415.49|2415.49|2417.8|2417.8|2414.96|2414.96|0
1600867800000|2020-09-23 13:30:00|2415.57|2415.57|2418.87|2418.87|2418.9|2418.9|2415.54|2415.54|0
1600868100000|2020-09-23 13:35:00|2418.92|2418.92|2415.06|2415.06|2419.62|2419.62|2414.79|2414.79|0
1600868400000|2020-09-23 13:40:00|2415.16|2415.16|2414.05|2414.05|2416.62|2416.62|2414.05|2414.05|0
1600868700000|2020-09-23 13:45:00|2413.95|2413.95|2411.99|2411.99|2413.95|2413.95|2411.3|2411.3|0
1600869000000|2020-09-23 13:50:00|2412.07|2412.07|2408.43|2408.43|2412.26|2412.26|2408.24|2408.24|0
1600869300000|2020-09-23 13:55:00|2408.54|2408.54|2408.55|2408.55|2409.76|2409.76|2408.19|2408.19|0
1600869600000|2020-09-23 14:00:00|2408.61|2408.61|2406.21|2406.21|2409.01|2409.01|2406.16|2406.16|0
1600869900000|2020-09-23 14:05:00|2406.4|2406.4|2398.27|2398.27|2406.4|2406.4|2398.11|2398.11|0
1600870200000|2020-09-23 14:10:00|2398.22|2398.22|2400.44|2400.44|2400.44|2400.44|2398.22|2398.22|0
1600870500000|2020-09-23 14:15:00|2400.72|2400.72|2403.93|2403.93|2404.04|2404.04|2400.72|2400.72|0
1600870800000|2020-09-23 14:20:00|2403.8|2403.8|2400.38|2400.38|2405.24|2405.24|2400.38|2400.38|0
1600871100000|2020-09-23 14:25:00|2400.3|2400.3|2403.95|2403.95|2404.09|2404.09|2400.15|2400.15|0
1600871400000|2020-09-23 14:30:00|2404.16|2404.16|2403.18|2403.18|2406.06|2406.06|2403.03|2403.03|0
1600871700000|2020-09-23 14:35:00|2403.21|2403.21|2402.54|2402.54|2403.24|2403.24|2401.28|2401.28|0
1600872000000|2020-09-23 14:40:00|2402.6|2402.6|2402.69|2402.69|2403.16|2403.16|2401.58|2401.58|0
1600872300000|2020-09-23 14:45:00|2402.63|2402.63|2404.48|2404.48|2405.11|2405.11|2402.55|2402.55|0
1600872600000|2020-09-23 14:50:00|2404.45|2404.45|2403.52|2403.52|2404.45|2404.45|2402.07|2402.07|0
1600872900000|2020-09-23 14:55:00|2403.62|2403.62|2403.14|2403.14|2404.31|2404.31|2402.45|2402.45|0
1600873200000|2020-09-23 15:00:00|2403.1|2403.1|2405.02|2405.02|2405.02|2405.02|2402.22|2402.22|0
1600873500000|2020-09-23 15:05:00|2405.29|2405.29|2404.31|2404.31|2405.66|2405.66|2402.81|2402.81|0
1600873800000|2020-09-23 15:10:00|2404.36|2404.36|2403.88|2403.88|2404.7|2404.7|2403.64|2403.64|0
1600874100000|2020-09-23 15:15:00|2403.94|2403.94|2403.66|2403.66|2404.81|2404.81|2402.59|2402.59|0
1600874400000|2020-09-23 15:20:00|2403.69|2403.69|2404.08|2404.08|2404.14|2404.14|2401.89|2401.89|0
1600874700000|2020-09-23 15:25:00|2404.02|2404.02|2403.33|2403.33|2405.22|2405.22|2401.84|2401.84|0
1600931700000|2020-09-24 07:15:00|2380.36|2380.36|2385.42|2385.42|2385.9|2385.9|2379.94|2379.94|0
1600932000000|2020-09-24 07:20:00|2385.37|2385.37|2388.45|2388.45|2388.45|2388.45|2383.86|2383.86|0
1600932300000|2020-09-24 07:25:00|2388.5|2388.5|2392.48|2392.48|2394.51|2394.51|2388.41|2388.41|0
1600932600000|2020-09-24 07:30:00|2392.54|2392.54|2394.58|2394.58|2395.01|2395.01|2390.29|2390.29|0
1600932900000|2020-09-24 07:35:00|2394.63|2394.63|2397.07|2397.07|2397.16|2397.16|2393|2393|0
1600933200000|2020-09-24 07:40:00|2397.18|2397.18|2403.41|2403.41|2403.41|2403.41|2397.08|2397.08|0
1600933500000|2020-09-24 07:45:00|2403.64|2403.64|2408.77|2408.77|2408.77|2408.77|2403.64|2403.64|0
1600933800000|2020-09-24 07:50:00|2408.72|2408.72|2410.04|2410.04|2410.99|2410.99|2407.2|2407.2|0
1600934100000|2020-09-24 07:55:00|2410.08|2410.08|2415.4|2415.4|2415.4|2415.4|2409.48|2409.48|0
1600934400000|2020-09-24 08:00:00|2415.56|2415.56|2412.68|2412.68|2416.08|2416.08|2412.48|2412.48|0
1600934700000|2020-09-24 08:05:00|2412.55|2412.55|2409.51|2409.51|2412.55|2412.55|2408.46|2408.46|0
1600935000000|2020-09-24 08:10:00|2409.45|2409.45|2404.56|2404.56|2411.45|2411.45|2404.43|2404.43|0
1600935300000|2020-09-24 08:15:00|2404.37|2404.37|2404.39|2404.39|2405.4|2405.4|2403.18|2403.18|0
1600935600000|2020-09-24 08:20:00|2404.33|2404.33|2408.76|2408.76|2408.76|2408.76|2404.17|2404.17|0
1600935900000|2020-09-24 08:25:00|2408.61|2408.61|2408.61|2408.61|2408.73|2408.73|2406.75|2406.75|0
1600936200000|2020-09-24 08:30:00|2408.74|2408.74|2413.03|2413.03|2413.03|2413.03|2408.61|2408.61|0
1600936500000|2020-09-24 08:35:00|2413.15|2413.15|2413.32|2413.32|2415.8|2415.8|2413.1|2413.1|0
1600936800000|2020-09-24 08:40:00|2413.3|2413.3|2416.22|2416.22|2416.28|2416.28|2412.87|2412.87|0
1600937100000|2020-09-24 08:45:00|2416.25|2416.25|2422.21|2422.21|2422.32|2422.32|2416.25|2416.25|0
1600937400000|2020-09-24 08:50:00|2422.16|2422.16|2421.1|2421.1|2423.58|2423.58|2421.04|2421.04|0
1600937700000|2020-09-24 08:55:00|2420.94|2420.94|2421.26|2421.26|2422.01|2422.01|2420.47|2420.47|0
1600938000000|2020-09-24 09:00:00|2421.68|2421.68|2424.86|2424.86|2424.86|2424.86|2420.46|2420.46|0
1600938300000|2020-09-24 09:05:00|2424.9|2424.9|2421.65|2421.65|2424.9|2424.9|2421.51|2421.51|0
1600938600000|2020-09-24 09:10:00|2421.51|2421.51|2427.55|2427.55|2427.55|2427.55|2421.51|2421.51|0
1600938900000|2020-09-24 09:15:00|2428.01|2428.01|2426.15|2426.15|2429.81|2429.81|2426.15|2426.15|0
1600939200000|2020-09-24 09:20:00|2426.18|2426.18|2419.91|2419.91|2426.18|2426.18|2419.91|2419.91|0
1600939500000|2020-09-24 09:25:00|2419.75|2419.75|2416.61|2416.61|2419.75|2419.75|2416.59|2416.59|0
1600939800000|2020-09-24 09:30:00|2416.56|2416.56|2416.72|2416.72|2416.91|2416.91|2416.25|2416.25|0
1600940100000|2020-09-24 09:35:00|2416.6|2416.6|2416.96|2416.96|2417.45|2417.45|2416.54|2416.54|0
1600940400000|2020-09-24 09:40:00|2416.78|2416.78|2417.51|2417.51|2417.55|2417.55|2415.55|2415.55|0
1600940700000|2020-09-24 09:45:00|2417.37|2417.37|2420.42|2420.42|2420.48|2420.48|2416.57|2416.57|0
1600941000000|2020-09-24 09:50:00|2420.63|2420.63|2417.69|2417.69|2420.98|2420.98|2417.69|2417.69|0
1600941300000|2020-09-24 09:55:00|2417.96|2417.96|2415.63|2415.63|2418.36|2418.36|2415.63|2415.63|0
1600941600000|2020-09-24 10:00:00|2415.57|2415.57|2414.51|2414.51|2415.71|2415.71|2414.51|2414.51|0
1600941900000|2020-09-24 10:05:00|2414.63|2414.63|2411.85|2411.85|2415.29|2415.29|2411.35|2411.35|0
1600942200000|2020-09-24 10:10:00|2411.88|2411.88|2411.32|2411.32|2412.06|2412.06|2411.06|2411.06|0
1600942500000|2020-09-24 10:15:00|2411.27|2411.27|2413.02|2413.02|2413.36|2413.36|2411.21|2411.21|0
1600942800000|2020-09-24 10:20:00|2413.29|2413.29|2413.72|2413.72|2414.04|2414.04|2413.26|2413.26|0
1600943100000|2020-09-24 10:25:00|2413.66|2413.66|2413.86|2413.86|2414.71|2414.71|2413.66|2413.66|0
1600943400000|2020-09-24 10:30:00|2413.99|2413.99|2412.51|2412.51|2414.55|2414.55|2412.23|2412.23|0
1600943700000|2020-09-24 10:35:00|2412.4|2412.4|2414.45|2414.45|2414.47|2414.47|2412.19|2412.19|0
1600944000000|2020-09-24 10:40:00|2414.12|2414.12|2417.21|2417.21|2417.21|2417.21|2414.12|2414.12|0
1600944300000|2020-09-24 10:45:00|2417.29|2417.29|2421.38|2421.38|2421.66|2421.66|2417.29|2417.29|0
1600944600000|2020-09-24 10:50:00|2421.33|2421.33|2419.83|2419.83|2422.1|2422.1|2419.83|2419.83|0
1600944900000|2020-09-24 10:55:00|2419.78|2419.78|2411.65|2411.65|2419.78|2419.78|2411.26|2411.26|0
1600945200000|2020-09-24 11:00:00|2411.77|2411.77|2415.09|2415.09|2415.32|2415.32|2411.77|2411.77|0
1600945500000|2020-09-24 11:05:00|2415.29|2415.29|2414.11|2414.11|2415.69|2415.69|2413.37|2413.37|0
1600945800000|2020-09-24 11:10:00|2414.16|2414.16|2412.03|2412.03|2415.8|2415.8|2412.03|2412.03|0
1600946100000|2020-09-24 11:15:00|2412.21|2412.21|2411.87|2411.87|2412.61|2412.61|2410.82|2410.82|0
1600946400000|2020-09-24 11:20:00|2411.7|2411.7|2411.4|2411.4|2411.7|2411.7|2410.7|2410.7|0
1600946700000|2020-09-24 11:25:00|2411.36|2411.36|2411.98|2411.98|2412.47|2412.47|2411.36|2411.36|0
1600947000000|2020-09-24 11:30:00|2412.07|2412.07|2412.72|2412.72|2412.72|2412.72|2411.02|2411.02|0
1600947300000|2020-09-24 11:35:00|2412.78|2412.78|2415.87|2415.87|2416.24|2416.24|2412.78|2412.78|0
1600947600000|2020-09-24 11:40:00|2415.71|2415.71|2417.89|2417.89|2418.12|2418.12|2415.36|2415.36|0
1600947900000|2020-09-24 11:45:00|2417.95|2417.95|2417.22|2417.22|2418.16|2418.16|2416.07|2416.07|0
1600948200000|2020-09-24 11:50:00|2417.11|2417.11|2417.11|2417.11|2417.34|2417.34|2416.79|2416.79|0
1600948500000|2020-09-24 11:55:00|2416.84|2416.84|2413.37|2413.37|2417.04|2417.04|2413.16|2413.16|0
1600948800000|2020-09-24 12:00:00|2413.35|2413.35|2410.54|2410.54|2413.35|2413.35|2410.54|2410.54|0
1600949100000|2020-09-24 12:05:00|2410.64|2410.64|2411.04|2411.04|2411.57|2411.57|2410.07|2410.07|0
1600949400000|2020-09-24 12:10:00|2411.14|2411.14|2411.71|2411.71|2411.87|2411.87|2411.14|2411.14|0
1600949700000|2020-09-24 12:15:00|2411.68|2411.68|2412.41|2412.41|2412.41|2412.41|2411.14|2411.14|0
1600950000000|2020-09-24 12:20:00|2412.1|2412.1|2410.27|2410.27|2412.1|2412.1|2410.13|2410.13|0
1600950300000|2020-09-24 12:25:00|2410.31|2410.31|2407.99|2407.99|2411.12|2411.12|2407.99|2407.99|0
1600950600000|2020-09-24 12:30:00|2407.87|2407.87|2402.21|2402.21|2407.87|2407.87|2402.21|2402.21|0
1600950900000|2020-09-24 12:35:00|2402.15|2402.15|2397.72|2397.72|2402.31|2402.31|2397.47|2397.47|0
1600951200000|2020-09-24 12:40:00|2397.77|2397.77|2398.47|2398.47|2400.01|2400.01|2397.61|2397.61|0
1600951500000|2020-09-24 12:45:00|2398.59|2398.59|2401.05|2401.05|2401.05|2401.05|2398.5|2398.5|0
1600951800000|2020-09-24 12:50:00|2400.96|2400.96|2399.96|2399.96|2401.02|2401.02|2399.65|2399.65|0
1600952100000|2020-09-24 12:55:00|2399.86|2399.86|2399.24|2399.24|2399.91|2399.91|2399.08|2399.08|0
1600952400000|2020-09-24 13:00:00|2399.18|2399.18|2398.65|2398.65|2399.36|2399.36|2398.37|2398.37|0
1600952700000|2020-09-24 13:05:00|2398.46|2398.46|2397.29|2397.29|2398.46|2398.46|2397.04|2397.04|0
1600953000000|2020-09-24 13:10:00|2397.11|2397.11|2396.34|2396.34|2397.24|2397.24|2394.08|2394.08|0
1600953300000|2020-09-24 13:15:00|2396.48|2396.48|2393.37|2393.37|2397.02|2397.02|2392.91|2392.91|0
1600953600000|2020-09-24 13:20:00|2393.32|2393.32|2391.74|2391.74|2393.67|2393.67|2390.77|2390.77|0
1600953900000|2020-09-24 13:25:00|2391.69|2391.69|2391.24|2391.24|2394.14|2394.14|2391.21|2391.21|0
1600954200000|2020-09-24 13:30:00|2391.27|2391.27|2389.64|2389.64|2391.42|2391.42|2389.45|2389.45|0
1600954500000|2020-09-24 13:35:00|2389.6|2389.6|2383.94|2383.94|2389.69|2389.69|2383.8|2383.8|0
1600954800000|2020-09-24 13:40:00|2383.63|2383.63|2383.33|2383.33|2384.4|2384.4|2380.74|2380.74|0
1600955100000|2020-09-24 13:45:00|2383.35|2383.35|2390.53|2390.53|2390.61|2390.61|2382.91|2382.91|0
1600955400000|2020-09-24 13:50:00|2390.48|2390.48|2391.35|2391.35|2392|2392|2389.81|2389.81|0
1600955700000|2020-09-24 13:55:00|2391.24|2391.24|2393.15|2393.15|2393.92|2393.92|2391.14|2391.14|0
1600956000000|2020-09-24 14:00:00|2393.01|2393.01|2396.16|2396.16|2397.13|2397.13|2393.01|2393.01|0
1600956300000|2020-09-24 14:05:00|2396.12|2396.12|2394.94|2394.94|2397.64|2397.64|2394.94|2394.94|0
1600956600000|2020-09-24 14:10:00|2395.08|2395.08|2392.47|2392.47|2395.08|2395.08|2392.47|2392.47|0
1600956900000|2020-09-24 14:15:00|2392.63|2392.63|2393.65|2393.65|2393.67|2393.67|2392.12|2392.12|0
1600957200000|2020-09-24 14:20:00|2393.51|2393.51|2392.44|2392.44|2394.2|2394.2|2392.44|2392.44|0
1600957500000|2020-09-24 14:25:00|2392.31|2392.31|2390.33|2390.33|2392.48|2392.48|2390.31|2390.31|0
1600957800000|2020-09-24 14:30:00|2390.06|2390.06|2385.63|2385.63|2390.33|2390.33|2385.63|2385.63|0
1600958100000|2020-09-24 14:35:00|2385.58|2385.58|2384.48|2384.48|2386.7|2386.7|2384.27|2384.27|0
1600958400000|2020-09-24 14:40:00|2384.44|2384.44|2379.43|2379.43|2384.8|2384.8|2379.14|2379.14|0
1600958700000|2020-09-24 14:45:00|2379.57|2379.57|2383.58|2383.58|2384.26|2384.26|2379.57|2379.57|0
1600959000000|2020-09-24 14:50:00|2383.52|2383.52|2382.04|2382.04|2383.52|2383.52|2381.42|2381.42|0
1600959300000|2020-09-24 14:55:00|2381.99|2381.99|2381.04|2381.04|2381.99|2381.99|2380.97|2380.97|0
1600959600000|2020-09-24 15:00:00|2381|2381|2379.66|2379.66|2382.13|2382.13|2379.66|2379.66|0
1600959900000|2020-09-24 15:05:00|2379.94|2379.94|2378.34|2378.34|2381|2381|2377.42|2377.42|0
1600960200000|2020-09-24 15:10:00|2378.18|2378.18|2378.75|2378.75|2379.55|2379.55|2378.18|2378.18|0
1600960500000|2020-09-24 15:15:00|2378.71|2378.71|2378|2378|2379.2|2379.2|2377.67|2377.67|0
1600960800000|2020-09-24 15:20:00|2377.94|2377.94|2378.61|2378.61|2379.49|2379.49|2377.65|2377.65|0
1600961100000|2020-09-24 15:25:00|2378.52|2378.52|2375.19|2375.19|2378.93|2378.93|2375.17|2375.17|0
1601018100000|2020-09-25 07:15:00|2379.28|2379.28|2382.44|2382.44|2383.62|2383.62|2379.28|2379.28|0
1601018400000|2020-09-25 07:20:00|2382.5|2382.5|2384.46|2384.46|2384.46|2384.46|2381.34|2381.34|0
1601018700000|2020-09-25 07:25:00|2384.29|2384.29|2387.49|2387.49|2387.49|2387.49|2383.74|2383.74|0
1601019000000|2020-09-25 07:30:00|2387.39|2387.39|2382.84|2382.84|2387.99|2387.99|2382.84|2382.84|0
1601019300000|2020-09-25 07:35:00|2382.67|2382.67|2382.63|2382.63|2383.21|2383.21|2381.86|2381.86|0
1601019600000|2020-09-25 07:40:00|2382.71|2382.71|2383.46|2383.46|2384.67|2384.67|2382.65|2382.65|0
1601019900000|2020-09-25 07:45:00|2383.51|2383.51|2379.77|2379.77|2383.51|2383.51|2379.52|2379.52|0
1601020200000|2020-09-25 07:50:00|2379.68|2379.68|2383.09|2383.09|2383.63|2383.63|2379.44|2379.44|0
1601020500000|2020-09-25 07:55:00|2382.79|2382.79|2384.64|2384.64|2384.64|2384.64|2382.11|2382.11|0
1601020800000|2020-09-25 08:00:00|2384.74|2384.74|2381.49|2381.49|2385.49|2385.49|2381.38|2381.38|0
1601021100000|2020-09-25 08:05:00|2381.35|2381.35|2375.65|2375.65|2381.35|2381.35|2375.1|2375.1|0
1601021400000|2020-09-25 08:10:00|2375.68|2375.68|2373.2|2373.2|2375.88|2375.88|2372.34|2372.34|0
1601021700000|2020-09-25 08:15:00|2373.18|2373.18|2376.36|2376.36|2376.36|2376.36|2372.62|2372.62|0
1601022000000|2020-09-25 08:20:00|2376.46|2376.46|2378.33|2378.33|2378.33|2378.33|2376.46|2376.46|0
1601022300000|2020-09-25 08:25:00|2378.47|2378.47|2377.54|2377.54|2379.28|2379.28|2377.41|2377.41|0
1601022600000|2020-09-25 08:30:00|2377.45|2377.45|2377.81|2377.81|2378.69|2378.69|2376.84|2376.84|0
1601022900000|2020-09-25 08:35:00|2377.51|2377.51|2377.18|2377.18|2378.19|2378.19|2377.17|2377.17|0
1601023200000|2020-09-25 08:40:00|2377.09|2377.09|2376.36|2376.36|2377.37|2377.37|2376|2376|0
1601023500000|2020-09-25 08:45:00|2376.52|2376.52|2377.24|2377.24|2377.24|2377.24|2376.48|2376.48|0
1601023800000|2020-09-25 08:50:00|2377.38|2377.38|2378.96|2378.96|2379.05|2379.05|2377.38|2377.38|0
1601024100000|2020-09-25 08:55:00|2379.25|2379.25|2378.2|2378.2|2379.25|2379.25|2377.74|2377.74|0
1601024400000|2020-09-25 09:00:00|2378.12|2378.12|2378|2378|2378.38|2378.38|2377.58|2377.58|0
1601024700000|2020-09-25 09:05:00|2378.28|2378.28|2379.24|2379.24|2379.48|2379.48|2377.92|2377.92|0
1601025000000|2020-09-25 09:10:00|2379.29|2379.29|2377.6|2377.6|2380.36|2380.36|2377.6|2377.6|0
1601025300000|2020-09-25 09:15:00|2377.5|2377.5|2377.14|2377.14|2377.75|2377.75|2376.89|2376.89|0
1601025600000|2020-09-25 09:20:00|2377.04|2377.04|2375.34|2375.34|2377.34|2377.34|2374.78|2374.78|0
1601025900000|2020-09-25 09:25:00|2375.16|2375.16|2376.77|2376.77|2376.81|2376.81|2375|2375|0
1601026200000|2020-09-25 09:30:00|2376.74|2376.74|2373.82|2373.82|2376.74|2376.74|2373.82|2373.82|0
1601026500000|2020-09-25 09:35:00|2373.65|2373.65|2372.03|2372.03|2373.65|2373.65|2371.93|2371.93|0
1601026800000|2020-09-25 09:40:00|2371.92|2371.92|2368.6|2368.6|2371.93|2371.93|2368.29|2368.29|0
1601027100000|2020-09-25 09:45:00|2368.29|2368.29|2366.16|2366.16|2368.64|2368.64|2365.42|2365.42|0
1601027400000|2020-09-25 09:50:00|2366.02|2366.02|2366.52|2366.52|2366.91|2366.91|2365.56|2365.56|0
1601027700000|2020-09-25 09:55:00|2366.54|2366.54|2366.02|2366.02|2366.88|2366.88|2365.94|2365.94|0
1601028000000|2020-09-25 10:00:00|2365.91|2365.91|2364.39|2364.39|2366.71|2366.71|2364.31|2364.31|0
1601028300000|2020-09-25 10:05:00|2364.33|2364.33|2364.01|2364.01|2364.46|2364.46|2363.13|2363.13|0
1601028600000|2020-09-25 10:10:00|2363.96|2363.96|2363.02|2363.02|2363.96|2363.96|2362.98|2362.98|0
1601028900000|2020-09-25 10:15:00|2362.82|2362.82|2359.33|2359.33|2362.82|2362.82|2358.95|2358.95|0
1601029200000|2020-09-25 10:20:00|2359.27|2359.27|2359.1|2359.1|2361.36|2361.36|2359.1|2359.1|0
1601029500000|2020-09-25 10:25:00|2358.94|2358.94|2357.21|2357.21|2359.55|2359.55|2357.21|2357.21|0
1601029800000|2020-09-25 10:30:00|2357.09|2357.09|2355.91|2355.91|2357.09|2357.09|2354.98|2354.98|0
1601030100000|2020-09-25 10:35:00|2355.96|2355.96|2349.64|2349.64|2356.24|2356.24|2349.11|2349.11|0
1601030400000|2020-09-25 10:40:00|2349.7|2349.7|2349.18|2349.18|2351.64|2351.64|2349.18|2349.18|0
1601030700000|2020-09-25 10:45:00|2349.12|2349.12|2349.29|2349.29|2350.31|2350.31|2348.44|2348.44|0
1601031000000|2020-09-25 10:50:00|2349.35|2349.35|2348.77|2348.77|2349.6|2349.6|2348.16|2348.16|0
1601031300000|2020-09-25 10:55:00|2348.3|2348.3|2348.74|2348.74|2348.78|2348.78|2348.16|2348.16|0
1601031600000|2020-09-25 11:00:00|2348.88|2348.88|2348.35|2348.35|2349.55|2349.55|2348.35|2348.35|0
1601031900000|2020-09-25 11:05:00|2348.29|2348.29|2349.25|2349.25|2349.5|2349.5|2347.48|2347.48|0
1601032200000|2020-09-25 11:10:00|2349.81|2349.81|2351.13|2351.13|2351.13|2351.13|2349.81|2349.81|0
1601032500000|2020-09-25 11:15:00|2351.22|2351.22|2353.52|2353.52|2353.82|2353.82|2351.22|2351.22|0
1601032800000|2020-09-25 11:20:00|2353.59|2353.59|2356.71|2356.71|2357.68|2357.68|2353.59|2353.59|0
1601033100000|2020-09-25 11:25:00|2356.68|2356.68|2356.73|2356.73|2357.33|2357.33|2356.45|2356.45|0
1601033400000|2020-09-25 11:30:00|2356.57|2356.57|2355.73|2355.73|2357.72|2357.72|2355.73|2355.73|0
1601033700000|2020-09-25 11:35:00|2355.63|2355.63|2356.75|2356.75|2356.75|2356.75|2355.2|2355.2|0
1601034000000|2020-09-25 11:40:00|2356.87|2356.87|2359.59|2359.59|2359.72|2359.72|2356.77|2356.77|0
1601034300000|2020-09-25 11:45:00|2359.67|2359.67|2359.27|2359.27|2360.78|2360.78|2358.92|2358.92|0
1601034600000|2020-09-25 11:50:00|2359.15|2359.15|2360.92|2360.92|2360.92|2360.92|2359.15|2359.15|0
1601034900000|2020-09-25 11:55:00|2361.13|2361.13|2360.85|2360.85|2361.13|2361.13|2360.2|2360.2|0
1601035200000|2020-09-25 12:00:00|2360.95|2360.95|2365.62|2365.62|2365.83|2365.83|2360.93|2360.93|0
1601035500000|2020-09-25 12:05:00|2365.68|2365.68|2365.8|2365.8|2366.18|2366.18|2365.66|2365.66|0
1601035800000|2020-09-25 12:10:00|2365.85|2365.85|2364.31|2364.31|2366.24|2366.24|2364.15|2364.15|0
1601036100000|2020-09-25 12:15:00|2364.2|2364.2|2363.52|2363.52|2364.7|2364.7|2363.52|2363.52|0
1601036400000|2020-09-25 12:20:00|2363.24|2363.24|2361.56|2361.56|2363.6|2363.6|2361.5|2361.5|0
1601036700000|2020-09-25 12:25:00|2361.5|2361.5|2360.26|2360.26|2361.66|2361.66|2360.26|2360.26|0
1601037000000|2020-09-25 12:30:00|2360.15|2360.15|2357.5|2357.5|2360.15|2360.15|2357.26|2357.26|0
1601037300000|2020-09-25 12:35:00|2357.44|2357.44|2357.83|2357.83|2357.92|2357.92|2357.15|2357.15|0
1601037600000|2020-09-25 12:40:00|2357.86|2357.86|2359.18|2359.18|2359.33|2359.33|2357.42|2357.42|0
1601037900000|2020-09-25 12:45:00|2359.13|2359.13|2359.78|2359.78|2360.34|2360.34|2359.13|2359.13|0
1601038200000|2020-09-25 12:50:00|2359.76|2359.76|2359.38|2359.38|2360.01|2360.01|2358.96|2358.96|0
1601038500000|2020-09-25 12:55:00|2359.1|2359.1|2361.09|2361.09|2361.09|2361.09|2358.78|2358.78|0
1601038800000|2020-09-25 13:00:00|2361.18|2361.18|2364.1|2364.1|2364.18|2364.18|2361.09|2361.09|0
1601039100000|2020-09-25 13:05:00|2364.3|2364.3|2365.97|2365.97|2365.97|2365.97|2364.3|2364.3|0
1601039400000|2020-09-25 13:10:00|2366.12|2366.12|2370.3|2370.3|2370.42|2370.42|2366.12|2366.12|0
1601039700000|2020-09-25 13:15:00|2370.48|2370.48|2371.64|2371.64|2371.64|2371.64|2370.02|2370.02|0
1601040000000|2020-09-25 13:20:00|2371.66|2371.66|2370.41|2370.41|2372.22|2372.22|2370.13|2370.13|0
1601040300000|2020-09-25 13:25:00|2370.29|2370.29|2370.62|2370.62|2371.18|2371.18|2369.83|2369.83|0
1601040600000|2020-09-25 13:30:00|2370.73|2370.73|2371.46|2371.46|2373.49|2373.49|2370.73|2370.73|0
1601040900000|2020-09-25 13:35:00|2371.65|2371.65|2372.65|2372.65|2373.23|2373.23|2371.65|2371.65|0
1601041200000|2020-09-25 13:40:00|2372.93|2372.93|2374.56|2374.56|2374.88|2374.88|2372.93|2372.93|0
1601041500000|2020-09-25 13:45:00|2374.54|2374.54|2374.54|2374.54|2374.58|2374.58|2372.5|2372.5|0
1601041800000|2020-09-25 13:50:00|2374.51|2374.51|2373.83|2373.83|2374.89|2374.89|2372.92|2372.92|0
1601042100000|2020-09-25 13:55:00|2374.07|2374.07|2372.16|2372.16|2374.3|2374.3|2371.9|2371.9|0
1601042400000|2020-09-25 14:00:00|2372|2372|2369.75|2369.75|2372.31|2372.31|2369.7|2369.7|0
1601042700000|2020-09-25 14:05:00|2369.89|2369.89|2369.84|2369.84|2370.49|2370.49|2368.84|2368.84|0
1601043000000|2020-09-25 14:10:00|2369.98|2369.98|2366.53|2366.53|2369.98|2369.98|2366.46|2366.46|0
1601043300000|2020-09-25 14:15:00|2366.42|2366.42|2367.49|2367.49|2367.88|2367.88|2366.22|2366.22|0
1601043600000|2020-09-25 14:20:00|2367.35|2367.35|2368.98|2368.98|2369|2369|2366.74|2366.74|0
1601043900000|2020-09-25 14:25:00|2368.96|2368.96|2368.55|2368.55|2369.09|2369.09|2368.06|2368.06|0
1601044200000|2020-09-25 14:30:00|2368.41|2368.41|2367.75|2367.75|2368.76|2368.76|2367.66|2367.66|0
1601044500000|2020-09-25 14:35:00|2367.69|2367.69|2369.56|2369.56|2369.56|2369.56|2366.85|2366.85|0
1601044800000|2020-09-25 14:40:00|2369.7|2369.7|2370.55|2370.55|2371.27|2371.27|2369.61|2369.61|0
1601045100000|2020-09-25 14:45:00|2370.71|2370.71|2371.94|2371.94|2372.05|2372.05|2370.08|2370.08|0
1601045400000|2020-09-25 14:50:00|2371.33|2371.33|2370.93|2370.93|2371.67|2371.67|2369.99|2369.99|0
1601045700000|2020-09-25 14:55:00|2370.99|2370.99|2371.23|2371.23|2372.16|2372.16|2370.78|2370.78|0
1601046000000|2020-09-25 15:00:00|2371.31|2371.31|2371.8|2371.8|2372.91|2372.91|2371.27|2371.27|0
1601046300000|2020-09-25 15:05:00|2371.72|2371.72|2374.98|2374.98|2376|2376|2371.62|2371.62|0
1601046600000|2020-09-25 15:10:00|2374.96|2374.96|2376.75|2376.75|2377.44|2377.44|2374.55|2374.55|0
1601046900000|2020-09-25 15:15:00|2376.61|2376.61|2378.64|2378.64|2379.06|2379.06|2375.42|2375.42|0
1601047200000|2020-09-25 15:20:00|2378.58|2378.58|2380.41|2380.41|2380.41|2380.41|2378.58|2378.58|0
1601047500000|2020-09-25 15:25:00|2380.47|2380.47|2379.12|2379.12|2380.8|2380.8|2378.79|2378.79|0
1601277300000|2020-09-28 07:15:00|2424.34|2424.34|2423.68|2423.68|2427.04|2427.04|2421.31|2421.31|0
1601277600000|2020-09-28 07:20:00|2423.62|2423.62|2421.52|2421.52|2426.66|2426.66|2421.52|2421.52|0
1601277900000|2020-09-28 07:25:00|2422.02|2422.02|2423.97|2423.97|2424.96|2424.96|2419.2|2419.2|0
1601278200000|2020-09-28 07:30:00|2424.09|2424.09|2423.94|2423.94|2425.21|2425.21|2423.58|2423.58|0
1601278500000|2020-09-28 07:35:00|2424.28|2424.28|2427.87|2427.87|2427.87|2427.87|2424.28|2424.28|0
1601278800000|2020-09-28 07:40:00|2427.76|2427.76|2428.48|2428.48|2428.48|2428.48|2427.57|2427.57|0
1601279100000|2020-09-28 07:45:00|2428.59|2428.59|2430.54|2430.54|2430.66|2430.66|2428.43|2428.43|0
1601279400000|2020-09-28 07:50:00|2430.68|2430.68|2437.92|2437.92|2438.07|2438.07|2430.54|2430.54|0
1601279700000|2020-09-28 07:55:00|2437.96|2437.96|2440.09|2440.09|2440.14|2440.14|2436.37|2436.37|0
1601280000000|2020-09-28 08:00:00|2440.19|2440.19|2433.27|2433.27|2440.63|2440.63|2433.11|2433.11|0
1601280300000|2020-09-28 08:05:00|2433.36|2433.36|2436.8|2436.8|2437.05|2437.05|2433.36|2433.36|0
1601280600000|2020-09-28 08:10:00|2436.86|2436.86|2437.79|2437.79|2438.07|2438.07|2436.77|2436.77|0
1601280900000|2020-09-28 08:15:00|2438.01|2438.01|2440.66|2440.66|2440.66|2440.66|2437.64|2437.64|0
1601281200000|2020-09-28 08:20:00|2440.71|2440.71|2439.53|2439.53|2441.26|2441.26|2439.53|2439.53|0
1601281500000|2020-09-28 08:25:00|2439.39|2439.39|2436.55|2436.55|2440.74|2440.74|2436.55|2436.55|0
1601281800000|2020-09-28 08:30:00|2436.65|2436.65|2437.26|2437.26|2437.88|2437.88|2436.01|2436.01|0
1601282100000|2020-09-28 08:35:00|2437.16|2437.16|2439.54|2439.54|2439.54|2439.54|2437.16|2437.16|0
1601282400000|2020-09-28 08:40:00|2439.75|2439.75|2441.91|2441.91|2442.29|2442.29|2439.75|2439.75|0
1601282700000|2020-09-28 08:45:00|2441.98|2441.98|2444.95|2444.95|2445.05|2445.05|2441.59|2441.59|0
1601283000000|2020-09-28 08:50:00|2444.92|2444.92|2445.57|2445.57|2446.38|2446.38|2444|2444|0
1601283300000|2020-09-28 08:55:00|2445.43|2445.43|2442.96|2442.96|2445.43|2445.43|2442.48|2442.48|0
1601283600000|2020-09-28 09:00:00|2443.06|2443.06|2444.5|2444.5|2445.97|2445.97|2443.06|2443.06|0
1601283900000|2020-09-28 09:05:00|2444.47|2444.47|2445.71|2445.71|2445.71|2445.71|2443.99|2443.99|0
1601284200000|2020-09-28 09:10:00|2445.87|2445.87|2444.26|2444.26|2445.87|2445.87|2444.04|2444.04|0
1601284500000|2020-09-28 09:15:00|2444|2444|2444.26|2444.26|2444.37|2444.37|2443.01|2443.01|0
1601284800000|2020-09-28 09:20:00|2444.08|2444.08|2444.4|2444.4|2445.4|2445.4|2443.98|2443.98|0
1601285100000|2020-09-28 09:25:00|2444.49|2444.49|2449.44|2449.44|2449.5|2449.5|2444.44|2444.44|0
1601285400000|2020-09-28 09:30:00|2449.38|2449.38|2449.32|2449.32|2449.48|2449.48|2448.4|2448.4|0
1601285700000|2020-09-28 09:35:00|2449.17|2449.17|2449.31|2449.31|2450.47|2450.47|2448.52|2448.52|0
1601286000000|2020-09-28 09:40:00|2449.73|2449.73|2449.67|2449.67|2449.8|2449.8|2448.5|2448.5|0
1601286300000|2020-09-28 09:45:00|2449.89|2449.89|2454.58|2454.58|2454.58|2454.58|2449.89|2449.89|0
1601286600000|2020-09-28 09:50:00|2454.71|2454.71|2458.2|2458.2|2458.52|2458.52|2454.71|2454.71|0
1601286900000|2020-09-28 09:55:00|2458.11|2458.11|2458.57|2458.57|2459.01|2459.01|2458.11|2458.11|0
1601287200000|2020-09-28 10:00:00|2458.47|2458.47|2459.83|2459.83|2460.3|2460.3|2457.75|2457.75|0
1601287500000|2020-09-28 10:05:00|2459.94|2459.94|2463.38|2463.38|2463.44|2463.44|2459.94|2459.94|0
1601287800000|2020-09-28 10:10:00|2463.43|2463.43|2467.28|2467.28|2467.4|2467.4|2463.43|2463.43|0
1601288100000|2020-09-28 10:15:00|2467.33|2467.33|2471.95|2471.95|2472.1|2472.1|2467.23|2467.23|0
1601288400000|2020-09-28 10:20:00|2472.12|2472.12|2474.99|2474.99|2475.12|2475.12|2471.35|2471.35|0
1601288700000|2020-09-28 10:25:00|2475.12|2475.12|2475.42|2475.42|2476.97|2476.97|2474.92|2474.92|0
1601289000000|2020-09-28 10:30:00|2475.26|2475.26|2479.66|2479.66|2480.01|2480.01|2475.13|2475.13|0
1601289300000|2020-09-28 10:35:00|2479.75|2479.75|2479.51|2479.51|2480.84|2480.84|2479.15|2479.15|0
1601289600000|2020-09-28 10:40:00|2479.67|2479.67|2477|2477|2479.69|2479.69|2476.56|2476.56|0
1601289900000|2020-09-28 10:45:00|2476.92|2476.92|2478.1|2478.1|2478.7|2478.7|2476.92|2476.92|0
1601290200000|2020-09-28 10:50:00|2478.04|2478.04|2481.18|2481.18|2481.71|2481.71|2478.04|2478.04|0
1601290500000|2020-09-28 10:55:00|2481.15|2481.15|2479.86|2479.86|2481.89|2481.89|2479.44|2479.44|0
1601290800000|2020-09-28 11:00:00|2479.82|2479.82|2477.8|2477.8|2480.08|2480.08|2477.8|2477.8|0
1601291100000|2020-09-28 11:05:00|2477.75|2477.75|2478.16|2478.16|2479.57|2479.57|2477.41|2477.41|0
1601291400000|2020-09-28 11:10:00|2477.95|2477.95|2476.42|2476.42|2477.95|2477.95|2475.89|2475.89|0
1601291700000|2020-09-28 11:15:00|2476.65|2476.65|2477.4|2477.4|2478.35|2478.35|2476.65|2476.65|0
1601292000000|2020-09-28 11:20:00|2477.37|2477.37|2478.5|2478.5|2478.83|2478.83|2477.37|2477.37|0
1601292300000|2020-09-28 11:25:00|2478.67|2478.67|2480.33|2480.33|2481.36|2481.36|2478.44|2478.44|0
1601292600000|2020-09-28 11:30:00|2480.54|2480.54|2478.98|2478.98|2480.91|2480.91|2478.98|2478.98|0
1601292900000|2020-09-28 11:35:00|2478.92|2478.92|2475.66|2475.66|2479.08|2479.08|2475.66|2475.66|0
1601293200000|2020-09-28 11:40:00|2475.62|2475.62|2475.68|2475.68|2475.98|2475.98|2474.64|2474.64|0
1601293500000|2020-09-28 11:45:00|2475.53|2475.53|2472.39|2472.39|2475.53|2475.53|2472.39|2472.39|0
1601293800000|2020-09-28 11:50:00|2472.45|2472.45|2474.01|2474.01|2474.01|2474.01|2472.38|2472.38|0
1601294100000|2020-09-28 11:55:00|2473.91|2473.91|2477.58|2477.58|2477.61|2477.61|2473.81|2473.81|0
1601294400000|2020-09-28 12:00:00|2477.61|2477.61|2478.12|2478.12|2478.81|2478.81|2477.47|2477.47|0
1601294700000|2020-09-28 12:05:00|2477.94|2477.94|2478.01|2478.01|2478.05|2478.05|2477.22|2477.22|0
1601295000000|2020-09-28 12:10:00|2477.97|2477.97|2478.78|2478.78|2478.92|2478.92|2477.34|2477.34|0
1601295300000|2020-09-28 12:15:00|2478.9|2478.9|2479.68|2479.68|2479.76|2479.76|2478.9|2478.9|0
1601295600000|2020-09-28 12:20:00|2479.8|2479.8|2480.41|2480.41|2480.6|2480.6|2479.49|2479.49|0
1601295900000|2020-09-28 12:25:00|2480.77|2480.77|2479.55|2479.55|2481.33|2481.33|2479.43|2479.43|0
1601296200000|2020-09-28 12:30:00|2479.69|2479.69|2477.97|2477.97|2479.89|2479.89|2477.97|2477.97|0
1601296500000|2020-09-28 12:35:00|2478.11|2478.11|2475.13|2475.13|2478.11|2478.11|2475.1|2475.1|0
1601296800000|2020-09-28 12:40:00|2475.09|2475.09|2473.65|2473.65|2475.09|2475.09|2473.27|2473.27|0
1601297100000|2020-09-28 12:45:00|2473.71|2473.71|2472.63|2472.63|2474.22|2474.22|2472.44|2472.44|0
1601297400000|2020-09-28 12:50:00|2472.66|2472.66|2473.89|2473.89|2474.1|2474.1|2472.36|2472.36|0
1601297700000|2020-09-28 12:55:00|2473.86|2473.86|2476.46|2476.46|2476.49|2476.49|2473.83|2473.83|0
1601298000000|2020-09-28 13:00:00|2476.49|2476.49|2476.25|2476.25|2477.3|2477.3|2475.93|2475.93|0
1601298300000|2020-09-28 13:05:00|2476.22|2476.22|2475.32|2475.32|2476.59|2476.59|2474.42|2474.42|0
1601298600000|2020-09-28 13:10:00|2475.4|2475.4|2474.41|2474.41|2475.46|2475.46|2474.41|2474.41|0
1601298900000|2020-09-28 13:15:00|2474.32|2474.32|2470.24|2470.24|2474.42|2474.42|2470.24|2470.24|0
1601299200000|2020-09-28 13:20:00|2469.94|2469.94|2470.57|2470.57|2471.1|2471.1|2469.94|2469.94|0
1601299500000|2020-09-28 13:25:00|2470.43|2470.43|2470.65|2470.65|2470.8|2470.8|2470.12|2470.12|0
1601299800000|2020-09-28 13:30:00|2470.56|2470.56|2471.58|2471.58|2472|2472|2470.56|2470.56|0
1601300100000|2020-09-28 13:35:00|2471.72|2471.72|2472.14|2472.14|2473.46|2473.46|2471.46|2471.46|0
1601300400000|2020-09-28 13:40:00|2472.04|2472.04|2470.53|2470.53|2472.04|2472.04|2470.53|2470.53|0
1601300700000|2020-09-28 13:45:00|2470.46|2470.46|2471.52|2471.52|2471.67|2471.67|2470.25|2470.25|0
1601301000000|2020-09-28 13:50:00|2471.38|2471.38|2470.58|2470.58|2472.3|2472.3|2470.58|2470.58|0
1601301300000|2020-09-28 13:55:00|2470.52|2470.52|2469.99|2469.99|2470.56|2470.56|2469.34|2469.34|0
1601301600000|2020-09-28 14:00:00|2470.04|2470.04|2470.44|2470.44|2470.49|2470.49|2469.61|2469.61|0
1601301900000|2020-09-28 14:05:00|2470.58|2470.58|2471.28|2471.28|2471.64|2471.64|2470.41|2470.41|0
1601302200000|2020-09-28 14:10:00|2471.4|2471.4|2473.11|2473.11|2473.14|2473.14|2471.4|2471.4|0
1601302500000|2020-09-28 14:15:00|2473.05|2473.05|2474.18|2474.18|2474.18|2474.18|2473.02|2473.02|0
1601302800000|2020-09-28 14:20:00|2474.03|2474.03|2475.86|2475.86|2476.55|2476.55|2473.97|2473.97|0
1601303100000|2020-09-28 14:25:00|2475.72|2475.72|2473.9|2473.9|2476.18|2476.18|2472.07|2472.07|0
1601303400000|2020-09-28 14:30:00|2474.03|2474.03|2479.38|2479.38|2479.69|2479.69|2474.03|2474.03|0
1601303700000|2020-09-28 14:35:00|2479.42|2479.42|2478.79|2478.79|2480.36|2480.36|2478.79|2478.79|0
1601304000000|2020-09-28 14:40:00|2478.51|2478.51|2481.13|2481.13|2481.17|2481.17|2478.51|2478.51|0
1601304300000|2020-09-28 14:45:00|2481.19|2481.19|2479.24|2479.24|2481.91|2481.91|2479.1|2479.1|0
1601304600000|2020-09-28 14:50:00|2479.33|2479.33|2477.11|2477.11|2479.7|2479.7|2476.97|2476.97|0
1601304900000|2020-09-28 14:55:00|2476.97|2476.97|2478.06|2478.06|2478.15|2478.15|2476.05|2476.05|0
1601305200000|2020-09-28 15:00:00|2478.14|2478.14|2475.34|2475.34|2478.95|2478.95|2475.34|2475.34|0
1601305500000|2020-09-28 15:05:00|2475.48|2475.48|2475.23|2475.23|2476.16|2476.16|2474.74|2474.74|0
1601305800000|2020-09-28 15:10:00|2475.28|2475.28|2476.9|2476.9|2477.04|2477.04|2475.11|2475.11|0
1601306100000|2020-09-28 15:15:00|2476.85|2476.85|2477.83|2477.83|2478.06|2478.06|2476.82|2476.82|0
1601306400000|2020-09-28 15:20:00|2477.8|2477.8|2475.27|2475.27|2477.87|2477.87|2475.24|2475.24|0
1601306700000|2020-09-28 15:25:00|2475.21|2475.21|2478.99|2478.99|2479.44|2479.44|2475.03|2475.03|0
1601363700000|2020-09-29 07:15:00|2451.38|2451.38|2441.24|2441.24|2452.37|2452.37|2440.79|2440.79|0
1601364000000|2020-09-29 07:20:00|2441.02|2441.02|2444.56|2444.56|2445.59|2445.59|2439.73|2439.73|0
1601364300000|2020-09-29 07:25:00|2444.68|2444.68|2445.75|2445.75|2448.15|2448.15|2442.34|2442.34|0
1601364600000|2020-09-29 07:30:00|2445.91|2445.91|2444.21|2444.21|2445.91|2445.91|2441.43|2441.43|0
1601364900000|2020-09-29 07:35:00|2444.32|2444.32|2444.59|2444.59|2445.2|2445.2|2442.15|2442.15|0
1601365200000|2020-09-29 07:40:00|2444.87|2444.87|2442.44|2442.44|2445.7|2445.7|2442.4|2442.4|0
1601365500000|2020-09-29 07:45:00|2442.33|2442.33|2434.69|2434.69|2442.33|2442.33|2434.69|2434.69|0
1601365800000|2020-09-29 07:50:00|2434.79|2434.79|2430.58|2430.58|2434.79|2434.79|2430.58|2430.58|0
1601366100000|2020-09-29 07:55:00|2430.68|2430.68|2434.14|2434.14|2434.18|2434.18|2430.59|2430.59|0
1601366400000|2020-09-29 08:00:00|2434.26|2434.26|2431.52|2431.52|2435.39|2435.39|2430.72|2430.72|0
1601366700000|2020-09-29 08:05:00|2431.99|2431.99|2433.92|2433.92|2433.92|2433.92|2431.99|2431.99|0
1601367000000|2020-09-29 08:10:00|2434.3|2434.3|2435.89|2435.89|2435.95|2435.95|2433.85|2433.85|0
1601367300000|2020-09-29 08:15:00|2436.21|2436.21|2435.73|2435.73|2438.93|2438.93|2435.73|2435.73|0
1601367600000|2020-09-29 08:20:00|2435.62|2435.62|2436.31|2436.31|2436.74|2436.74|2435.33|2435.33|0
1601367900000|2020-09-29 08:25:00|2436.47|2436.47|2437.68|2437.68|2438.04|2438.04|2436.47|2436.47|0
1601368200000|2020-09-29 08:30:00|2437.53|2437.53|2440.21|2440.21|2440.21|2440.21|2437.53|2437.53|0
1601368500000|2020-09-29 08:35:00|2440.33|2440.33|2437.26|2437.26|2440.42|2440.42|2437.16|2437.16|0
1601368800000|2020-09-29 08:40:00|2437.16|2437.16|2431.09|2431.09|2437.33|2437.33|2430.92|2430.92|0
1601369100000|2020-09-29 08:45:00|2431.14|2431.14|2429.33|2429.33|2432.36|2432.36|2429.33|2429.33|0
1601369400000|2020-09-29 08:50:00|2429.46|2429.46|2431.25|2431.25|2431.68|2431.68|2429.25|2429.25|0
1601369700000|2020-09-29 08:55:00|2431.15|2431.15|2431.92|2431.92|2432.48|2432.48|2431.15|2431.15|0
1601370000000|2020-09-29 09:00:00|2431.83|2431.83|2431.07|2431.07|2431.83|2431.83|2430.66|2430.66|0
1601370300000|2020-09-29 09:05:00|2431.12|2431.12|2431.65|2431.65|2432.37|2432.37|2430.82|2430.82|0
1601370600000|2020-09-29 09:10:00|2431.86|2431.86|2429.97|2429.97|2431.93|2431.93|2429.91|2429.91|0
1601370900000|2020-09-29 09:15:00|2430.03|2430.03|2428.44|2428.44|2430.03|2430.03|2428.11|2428.11|0
1601371200000|2020-09-29 09:20:00|2428.27|2428.27|2430.03|2430.03|2430.13|2430.13|2428.27|2428.27|0
1601371500000|2020-09-29 09:25:00|2429.94|2429.94|2430.74|2430.74|2430.83|2430.83|2429.23|2429.23|0
1601371800000|2020-09-29 09:30:00|2430.84|2430.84|2431.78|2431.78|2431.79|2431.79|2430.34|2430.34|0
1601372100000|2020-09-29 09:35:00|2431.91|2431.91|2432.54|2432.54|2432.59|2432.59|2431.16|2431.16|0
1601372400000|2020-09-29 09:40:00|2432.72|2432.72|2432.82|2432.82|2433.42|2433.42|2432.55|2432.55|0
1601372700000|2020-09-29 09:45:00|2432.78|2432.78|2431.22|2431.22|2432.78|2432.78|2431.22|2431.22|0
1601373000000|2020-09-29 09:50:00|2431.12|2431.12|2431.11|2431.11|2431.39|2431.39|2430.73|2430.73|0
1601373300000|2020-09-29 09:55:00|2430.83|2430.83|2431.33|2431.33|2431.33|2431.33|2430.2|2430.2|0
1601373600000|2020-09-29 10:00:00|2431.09|2431.09|2432.19|2432.19|2432.43|2432.43|2431.09|2431.09|0
1601373900000|2020-09-29 10:05:00|2432.13|2432.13|2433.26|2433.26|2433.31|2433.31|2432.13|2432.13|0
1601374200000|2020-09-29 10:10:00|2433.23|2433.23|2432.03|2432.03|2434.03|2434.03|2432.03|2432.03|0
1601374500000|2020-09-29 10:15:00|2431.98|2431.98|2430.54|2430.54|2432.25|2432.25|2430.54|2430.54|0
1601374800000|2020-09-29 10:20:00|2430.66|2430.66|2431.45|2431.45|2431.58|2431.58|2430.56|2430.56|0
1601375100000|2020-09-29 10:25:00|2431.17|2431.17|2429.82|2429.82|2431.42|2431.42|2429.82|2429.82|0
1601375400000|2020-09-29 10:30:00|2429.88|2429.88|2428.49|2428.49|2430.06|2430.06|2428.49|2428.49|0
1601375700000|2020-09-29 10:35:00|2428.22|2428.22|2426.11|2426.11|2428.22|2428.22|2425.97|2425.97|0
1601376000000|2020-09-29 10:40:00|2426.22|2426.22|2425.86|2425.86|2427.43|2427.43|2425.86|2425.86|0
1601376300000|2020-09-29 10:45:00|2425.62|2425.62|2423.91|2423.91|2425.65|2425.65|2423.82|2423.82|0
1601376600000|2020-09-29 10:50:00|2423.82|2423.82|2423.09|2423.09|2423.91|2423.91|2422.79|2422.79|0
1601376900000|2020-09-29 10:55:00|2423.07|2423.07|2418.31|2418.31|2423.07|2423.07|2418.31|2418.31|0
1601377200000|2020-09-29 11:00:00|2418.59|2418.59|2418.56|2418.56|2420.81|2420.81|2418.43|2418.43|0
1601377500000|2020-09-29 11:05:00|2418.69|2418.69|2419.67|2419.67|2420.26|2420.26|2418.22|2418.22|0
1601377800000|2020-09-29 11:10:00|2419.4|2419.4|2418.39|2418.39|2420.23|2420.23|2418.39|2418.39|0
1601378100000|2020-09-29 11:15:00|2418.29|2418.29|2417.84|2417.84|2418.34|2418.34|2417.58|2417.58|0
1601378400000|2020-09-29 11:20:00|2417.57|2417.57|2416.86|2416.86|2417.88|2417.88|2416.78|2416.78|0
1601378700000|2020-09-29 11:25:00|2416.77|2416.77|2415.23|2415.23|2416.77|2416.77|2415.09|2415.09|0
1601379000000|2020-09-29 11:30:00|2415.61|2415.61|2413.98|2413.98|2415.83|2415.83|2413.98|2413.98|0
1601379300000|2020-09-29 11:35:00|2414.12|2414.12|2412.41|2412.41|2414.12|2414.12|2412.27|2412.27|0
1601379600000|2020-09-29 11:40:00|2412.26|2412.26|2411.47|2411.47|2412.7|2412.7|2411.41|2411.41|0
1601379900000|2020-09-29 11:45:00|2411.37|2411.37|2410.11|2410.11|2411.37|2411.37|2409.74|2409.74|0
1601380200000|2020-09-29 11:50:00|2410.3|2410.3|2410.23|2410.23|2411.11|2411.11|2410.23|2410.23|0
1601380500000|2020-09-29 11:55:00|2410.09|2410.09|2409.11|2409.11|2410.23|2410.23|2408.55|2408.55|0
1601380800000|2020-09-29 12:00:00|2409.05|2409.05|2407.53|2407.53|2409.52|2409.52|2407.53|2407.53|0
1601381100000|2020-09-29 12:05:00|2407.56|2407.56|2406.52|2406.52|2407.56|2407.56|2406.23|2406.23|0
1601381400000|2020-09-29 12:10:00|2406.37|2406.37|2403.67|2403.67|2407.13|2407.13|2403.53|2403.53|0
1601381700000|2020-09-29 12:15:00|2403.62|2403.62|2403.19|2403.19|2403.89|2403.89|2402.75|2402.75|0
1601382000000|2020-09-29 12:20:00|2403.33|2403.33|2405.32|2405.32|2405.59|2405.59|2403.33|2403.33|0
1601382300000|2020-09-29 12:25:00|2405.52|2405.52|2409.46|2409.46|2409.46|2409.46|2405.29|2405.29|0
1601382600000|2020-09-29 12:30:00|2409.52|2409.52|2409.78|2409.78|2410.47|2410.47|2409.52|2409.52|0
1601382900000|2020-09-29 12:35:00|2409.6|2409.6|2408.01|2408.01|2409.6|2409.6|2407.44|2407.44|0
1601383200000|2020-09-29 12:40:00|2408.11|2408.11|2408.23|2408.23|2409.69|2409.69|2408.11|2408.11|0
1601383500000|2020-09-29 12:45:00|2408.32|2408.32|2408.42|2408.42|2408.46|2408.46|2408.03|2408.03|0
1601383800000|2020-09-29 12:50:00|2408.52|2408.52|2409.76|2409.76|2410.31|2410.31|2408.38|2408.38|0
1601384100000|2020-09-29 12:55:00|2409.64|2409.64|2409.21|2409.21|2409.64|2409.64|2408.54|2408.54|0
1601384400000|2020-09-29 13:00:00|2409.15|2409.15|2411.83|2411.83|2412.42|2412.42|2409.09|2409.09|0
1601384700000|2020-09-29 13:05:00|2412.01|2412.01|2413.31|2413.31|2413.44|2413.44|2411.72|2411.72|0
1601385000000|2020-09-29 13:10:00|2413.12|2413.12|2413.5|2413.5|2413.81|2413.81|2413.07|2413.07|0
1601385300000|2020-09-29 13:15:00|2413.56|2413.56|2416.14|2416.14|2416.43|2416.43|2413.56|2413.56|0
1601385600000|2020-09-29 13:20:00|2416.25|2416.25|2415.3|2415.3|2416.43|2416.43|2414.91|2414.91|0
1601385900000|2020-09-29 13:25:00|2415.35|2415.35|2417.94|2417.94|2417.94|2417.94|2415.35|2415.35|0
1601386200000|2020-09-29 13:30:00|2418.04|2418.04|2418.62|2418.62|2419.04|2419.04|2416.96|2416.96|0
1601386500000|2020-09-29 13:35:00|2418.48|2418.48|2415.68|2415.68|2418.62|2418.62|2415.68|2415.68|0
1601386800000|2020-09-29 13:40:00|2415.62|2415.62|2415.57|2415.57|2416.02|2416.02|2413.56|2413.56|0
1601387100000|2020-09-29 13:45:00|2415.81|2415.81|2418.32|2418.32|2419.11|2419.11|2415.81|2415.81|0
1601387400000|2020-09-29 13:50:00|2418.27|2418.27|2417.37|2417.37|2418.83|2418.83|2416.75|2416.75|0
1601387700000|2020-09-29 13:55:00|2417.51|2417.51|2415.53|2415.53|2417.81|2417.81|2415.05|2415.05|0
1601388000000|2020-09-29 14:00:00|2415.68|2415.68|2416.64|2416.64|2417.26|2417.26|2415.13|2415.13|0
1601388300000|2020-09-29 14:05:00|2416.59|2416.59|2414.97|2414.97|2416.8|2416.8|2414.78|2414.78|0
1601388600000|2020-09-29 14:10:00|2415.11|2415.11|2418.16|2418.16|2419.05|2419.05|2415.11|2415.11|0
1601388900000|2020-09-29 14:15:00|2418.22|2418.22|2418.74|2418.74|2419.89|2419.89|2418.22|2418.22|0
1601389200000|2020-09-29 14:20:00|2418.82|2418.82|2417.19|2417.19|2418.82|2418.82|2415.25|2415.25|0
1601389500000|2020-09-29 14:25:00|2417.27|2417.27|2417.55|2417.55|2418.01|2418.01|2416.16|2416.16|0
1601389800000|2020-09-29 14:30:00|2417.56|2417.56|2413.12|2413.12|2418.11|2418.11|2413.12|2413.12|0
1601390100000|2020-09-29 14:35:00|2412.84|2412.84|2410.91|2410.91|2412.84|2412.84|2409.38|2409.38|0
1601390400000|2020-09-29 14:40:00|2411.05|2411.05|2411.19|2411.19|2412.02|2412.02|2411.02|2411.02|0
1601390700000|2020-09-29 14:45:00|2411.1|2411.1|2410.36|2410.36|2411.28|2411.28|2409.94|2409.94|0
1601391000000|2020-09-29 14:50:00|2410.32|2410.32|2408.1|2408.1|2410.36|2410.36|2407.54|2407.54|0
1601391300000|2020-09-29 14:55:00|2408.23|2408.23|2407.94|2407.94|2408.3|2408.3|2407.02|2407.02|0
1601391600000|2020-09-29 15:00:00|2408.08|2408.08|2408.78|2408.78|2410.54|2410.54|2408.08|2408.08|0
1601391900000|2020-09-29 15:05:00|2408.64|2408.64|2409.06|2409.06|2410.34|2410.34|2408.27|2408.27|0
1601392200000|2020-09-29 15:10:00|2409|2409|2408.93|2408.93|2409.75|2409.75|2408.82|2408.82|0
1601392500000|2020-09-29 15:15:00|2409.07|2409.07|2408.66|2408.66|2409.62|2409.62|2407.97|2407.97|0
1601392800000|2020-09-29 15:20:00|2408.71|2408.71|2410.16|2410.16|2411.38|2411.38|2408.71|2408.71|0
1601393100000|2020-09-29 15:25:00|2410.3|2410.3|2409.77|2409.77|2410.58|2410.58|2409.37|2409.37|0
1601450100000|2020-09-30 07:15:00|2401.42|2401.42|2407.61|2407.61|2407.63|2407.63|2400.28|2400.28|0
1601450400000|2020-09-30 07:20:00|2407.45|2407.45|2405.07|2405.07|2407.96|2407.96|2403.71|2403.71|0
1601450700000|2020-09-30 07:25:00|2404.79|2404.79|2413.76|2413.76|2413.76|2413.76|2401.26|2401.26|0
1601451000000|2020-09-30 07:30:00|2413.98|2413.98|2415.52|2415.52|2415.52|2415.52|2412.86|2412.86|0
1601451300000|2020-09-30 07:35:00|2415.38|2415.38|2413.66|2413.66|2417.07|2417.07|2413.6|2413.6|0
1601451600000|2020-09-30 07:40:00|2413.57|2413.57|2407.3|2407.3|2413.57|2413.57|2407.3|2407.3|0
1601451900000|2020-09-30 07:45:00|2407.16|2407.16|2410.89|2410.89|2411.89|2411.89|2406.59|2406.59|0
1601452200000|2020-09-30 07:50:00|2410.78|2410.78|2410.15|2410.15|2411.03|2411.03|2408.98|2408.98|0
1601452500000|2020-09-30 07:55:00|2410.29|2410.29|2411.98|2411.98|2412.02|2412.02|2410.29|2410.29|0
1601452800000|2020-09-30 08:00:00|2412.04|2412.04|2412.72|2412.72|2414.83|2414.83|2410.57|2410.57|0
1601453100000|2020-09-30 08:05:00|2412.16|2412.16|2410.44|2410.44|2413.27|2413.27|2409.75|2409.75|0
1601453400000|2020-09-30 08:10:00|2410.59|2410.59|2412.63|2412.63|2412.63|2412.63|2410.31|2410.31|0
1601453700000|2020-09-30 08:15:00|2412.77|2412.77|2420.01|2420.01|2420.06|2420.06|2412.68|2412.68|0
1601454000000|2020-09-30 08:20:00|2419.91|2419.91|2416.75|2416.75|2419.91|2419.91|2416.68|2416.68|0
1601454300000|2020-09-30 08:25:00|2416.6|2416.6|2413.99|2413.99|2416.75|2416.75|2412.97|2412.97|0
1601454600000|2020-09-30 08:30:00|2414.27|2414.27|2413.67|2413.67|2415.38|2415.38|2413.67|2413.67|0
1601454900000|2020-09-30 08:35:00|2413.55|2413.55|2414.79|2414.79|2415.04|2415.04|2413.35|2413.35|0
1601455200000|2020-09-30 08:40:00|2414.88|2414.88|2417.44|2417.44|2417.5|2417.5|2414.79|2414.79|0
1601455500000|2020-09-30 08:45:00|2417.56|2417.56|2417.91|2417.91|2418.5|2418.5|2417.44|2417.44|0
1601455800000|2020-09-30 08:50:00|2417.85|2417.85|2422.15|2422.15|2422.35|2422.35|2417.55|2417.55|0
1601456100000|2020-09-30 08:55:00|2422.42|2422.42|2419.31|2419.31|2422.42|2422.42|2418.59|2418.59|0
1601456400000|2020-09-30 09:00:00|2419.42|2419.42|2419.54|2419.54|2419.93|2419.93|2418.44|2418.44|0
1601456700000|2020-09-30 09:05:00|2419.68|2419.68|2419.32|2419.32|2419.97|2419.97|2418.82|2418.82|0
1601457000000|2020-09-30 09:10:00|2419.15|2419.15|2415.12|2415.12|2419.15|2419.15|2414.19|2414.19|0
1601457300000|2020-09-30 09:15:00|2415.02|2415.02|2415.66|2415.66|2416.61|2416.61|2415.02|2415.02|0
1601457600000|2020-09-30 09:20:00|2415.57|2415.57|2420.21|2420.21|2421.76|2421.76|2414.42|2414.42|0
1601457900000|2020-09-30 09:25:00|2419.98|2419.98|2418.08|2418.08|2419.98|2419.98|2418.08|2418.08|0
1601458200000|2020-09-30 09:30:00|2417.94|2417.94|2421.61|2421.61|2421.86|2421.86|2417.94|2417.94|0
1601458500000|2020-09-30 09:35:00|2421.75|2421.75|2423.74|2423.74|2423.74|2423.74|2421|2421|0
1601458800000|2020-09-30 09:40:00|2423.65|2423.65|2419.34|2419.34|2424.4|2424.4|2419.34|2419.34|0
1601459100000|2020-09-30 09:45:00|2419.4|2419.4|2421.04|2421.04|2421.04|2421.04|2419.4|2419.4|0
1601459400000|2020-09-30 09:50:00|2421.18|2421.18|2422.2|2422.2|2423.36|2423.36|2421.18|2421.18|0
1601459700000|2020-09-30 09:55:00|2422.07|2422.07|2421.24|2421.24|2422.27|2422.27|2421.24|2421.24|0
1601460000000|2020-09-30 10:00:00|2421.19|2421.19|2417.55|2417.55|2421.19|2421.19|2417.55|2417.55|0
1601460300000|2020-09-30 10:05:00|2417.41|2417.41|2416.47|2416.47|2417.41|2417.41|2413.9|2413.9|0
1601460600000|2020-09-30 10:10:00|2416.64|2416.64|2418.05|2418.05|2418.33|2418.33|2416.43|2416.43|0
1601460900000|2020-09-30 10:15:00|2418.22|2418.22|2418.53|2418.53|2419.21|2419.21|2418.22|2418.22|0
1601461200000|2020-09-30 10:20:00|2418.85|2418.85|2416.7|2416.7|2418.85|2418.85|2416.7|2416.7|0
1601461500000|2020-09-30 10:25:00|2416.59|2416.59|2414.77|2414.77|2416.59|2416.59|2414.63|2414.63|0
1601461800000|2020-09-30 10:30:00|2414.65|2414.65|2416.39|2416.39|2416.39|2416.39|2414.37|2414.37|0
1601462100000|2020-09-30 10:35:00|2416.49|2416.49|2416.14|2416.14|2416.78|2416.78|2416.1|2416.1|0
1601462400000|2020-09-30 10:40:00|2416.18|2416.18|2416.12|2416.12|2416.48|2416.48|2415.78|2415.78|0
1601462700000|2020-09-30 10:45:00|2415.84|2415.84|2413.93|2413.93|2416.03|2416.03|2413.93|2413.93|0
1601463000000|2020-09-30 10:50:00|2413.83|2413.83|2413.91|2413.91|2414.69|2414.69|2413.73|2413.73|0
1601463300000|2020-09-30 10:55:00|2413.85|2413.85|2411.21|2411.21|2413.85|2413.85|2411.21|2411.21|0
1601463600000|2020-09-30 11:00:00|2411.04|2411.04|2411.52|2411.52|2412.53|2412.53|2409.88|2409.88|0
1601463900000|2020-09-30 11:05:00|2411.11|2411.11|2411.22|2411.22|2411.65|2411.65|2410.97|2410.97|0
1601464200000|2020-09-30 11:10:00|2411.13|2411.13|2410.44|2410.44|2411.3|2411.3|2410.44|2410.44|0
1601464500000|2020-09-30 11:15:00|2410.47|2410.47|2409.19|2409.19|2410.47|2410.47|2409.05|2409.05|0
1601464800000|2020-09-30 11:20:00|2409.47|2409.47|2409.45|2409.45|2409.86|2409.86|2409.14|2409.14|0
1601465100000|2020-09-30 11:25:00|2409.31|2409.31|2410.36|2410.36|2410.38|2410.38|2409.11|2409.11|0
1601465400000|2020-09-30 11:30:00|2410.3|2410.3|2410.06|2410.06|2411|2411|2410.06|2410.06|0
1601465700000|2020-09-30 11:35:00|2410.33|2410.33|2410.32|2410.32|2410.85|2410.85|2410.31|2410.31|0
1601466000000|2020-09-30 11:40:00|2410.23|2410.23|2408.73|2408.73|2410.94|2410.94|2408.73|2408.73|0
1601466300000|2020-09-30 11:45:00|2408.86|2408.86|2409.56|2409.56|2409.79|2409.79|2408.86|2408.86|0
1601466600000|2020-09-30 11:50:00|2409.48|2409.48|2410.5|2410.5|2410.5|2410.5|2409.2|2409.2|0
1601466900000|2020-09-30 11:55:00|2410.44|2410.44|2409.42|2409.42|2410.44|2410.44|2409.42|2409.42|0
1601467200000|2020-09-30 12:00:00|2409.32|2409.32|2409.55|2409.55|2409.88|2409.88|2408.65|2408.65|0
1601467500000|2020-09-30 12:05:00|2409.68|2409.68|2411.11|2411.11|2411.64|2411.64|2409.68|2409.68|0
1601467800000|2020-09-30 12:10:00|2411.15|2411.15|2416.11|2416.11|2416.25|2416.25|2411.11|2411.11|0
1601468100000|2020-09-30 12:15:00|2416.21|2416.21|2415.65|2415.65|2416.32|2416.32|2415.52|2415.52|0
1601468400000|2020-09-30 12:20:00|2415.68|2415.68|2417.33|2417.33|2417.53|2417.53|2415.01|2415.01|0
1601468700000|2020-09-30 12:25:00|2417.19|2417.19|2418.97|2418.97|2419.13|2419.13|2417.19|2417.19|0
1601469000000|2020-09-30 12:30:00|2419|2419|2420.85|2420.85|2421.34|2421.34|2417.87|2417.87|0
1601469300000|2020-09-30 12:35:00|2420.94|2420.94|2421.59|2421.59|2421.59|2421.59|2420.33|2420.33|0
1601469600000|2020-09-30 12:40:00|2421.64|2421.64|2423.48|2423.48|2423.64|2423.64|2421.64|2421.64|0
1601469900000|2020-09-30 12:45:00|2423.58|2423.58|2422.9|2422.9|2423.58|2423.58|2422.14|2422.14|0
1601470200000|2020-09-30 12:50:00|2423.04|2423.04|2423|2423|2423.33|2423.33|2422.73|2422.73|0
1601470500000|2020-09-30 12:55:00|2422.85|2422.85|2421.84|2421.84|2423.35|2423.35|2421.81|2421.81|0
1601470800000|2020-09-30 13:00:00|2422|2422|2419.04|2419.04|2422|2422|2419.04|2419.04|0
1601471100000|2020-09-30 13:05:00|2419.09|2419.09|2418.99|2418.99|2419.36|2419.36|2417.2|2417.2|0
1601471400000|2020-09-30 13:10:00|2419.08|2419.08|2422.96|2422.96|2422.96|2422.96|2418.83|2418.83|0
1601471700000|2020-09-30 13:15:00|2423.14|2423.14|2422.07|2422.07|2423.6|2423.6|2421.78|2421.78|0
1601472000000|2020-09-30 13:20:00|2421.93|2421.93|2422.67|2422.67|2423.19|2423.19|2421.93|2421.93|0
1601472300000|2020-09-30 13:25:00|2422.73|2422.73|2417.22|2417.22|2422.73|2422.73|2417.22|2417.22|0
1601472600000|2020-09-30 13:30:00|2417.31|2417.31|2424.84|2424.84|2424.98|2424.98|2417.12|2417.12|0
1601472900000|2020-09-30 13:35:00|2424.79|2424.79|2426.91|2426.91|2426.91|2426.91|2423.06|2423.06|0
1601473200000|2020-09-30 13:40:00|2427.04|2427.04|2425.33|2425.33|2427.37|2427.37|2425.24|2425.24|0
1601473500000|2020-09-30 13:45:00|2425.47|2425.47|2426.2|2426.2|2426.71|2426.71|2424.25|2424.25|0
1601473800000|2020-09-30 13:50:00|2426.14|2426.14|2427.09|2427.09|2427.09|2427.09|2425.25|2425.25|0
1601474100000|2020-09-30 13:55:00|2427.17|2427.17|2429.04|2429.04|2429.14|2429.14|2427.17|2427.17|0
1601474400000|2020-09-30 14:00:00|2429|2429|2432.66|2432.66|2432.94|2432.94|2429|2429|0
1601474700000|2020-09-30 14:05:00|2432.79|2432.79|2429.07|2429.07|2433.15|2433.15|2429.07|2429.07|0
1601475000000|2020-09-30 14:10:00|2429.21|2429.21|2428.49|2428.49|2429.46|2429.46|2428.12|2428.12|0
1601475300000|2020-09-30 14:15:00|2428.72|2428.72|2428.99|2428.99|2430.6|2430.6|2428.72|2428.72|0
1601475600000|2020-09-30 14:20:00|2428.85|2428.85|2426.19|2426.19|2429.13|2429.13|2425.86|2425.86|0
1601475900000|2020-09-30 14:25:00|2425.95|2425.95|2426.51|2426.51|2426.66|2426.66|2425.42|2425.42|0
1601476200000|2020-09-30 14:30:00|2426.6|2426.6|2437.25|2437.25|2437.25|2437.25|2426.6|2426.6|0
1601476500000|2020-09-30 14:35:00|2437.19|2437.19|2440.48|2440.48|2441.06|2441.06|2437.09|2437.09|0
1601476800000|2020-09-30 14:40:00|2440.52|2440.52|2441.56|2441.56|2442.33|2442.33|2440.52|2440.52|0
1601477100000|2020-09-30 14:45:00|2441.65|2441.65|2441.06|2441.06|2441.78|2441.78|2441.03|2441.03|0
1601477400000|2020-09-30 14:50:00|2441.12|2441.12|2437.44|2437.44|2441.4|2441.4|2437.44|2437.44|0
1601477700000|2020-09-30 14:55:00|2437.35|2437.35|2433.79|2433.79|2437.35|2437.35|2433.79|2433.79|0
1601478000000|2020-09-30 15:00:00|2433.7|2433.7|2437.39|2437.39|2437.39|2437.39|2433.61|2433.61|0
1601478300000|2020-09-30 15:05:00|2437.35|2437.35|2434.3|2434.3|2437.82|2437.82|2434.3|2434.3|0
1601478600000|2020-09-30 15:10:00|2434.34|2434.34|2431.78|2431.78|2434.72|2434.72|2431.78|2431.78|0
1601478900000|2020-09-30 15:15:00|2431.64|2431.64|2434.08|2434.08|2434.94|2434.94|2430.99|2430.99|0
1601479200000|2020-09-30 15:20:00|2434.13|2434.13|2437.16|2437.16|2438.1|2438.1|2431.63|2431.63|0
1601479500000|2020-09-30 15:25:00|2437.08|2437.08|2434.26|2434.26|2437.86|2437.86|2433.17|2433.17|0
1601536500000|2020-10-01 07:15:00|2454.9|2454.9|2453.31|2453.31|2456.58|2456.58|2453.31|2453.31|0
1601536800000|2020-10-01 07:20:00|2452.91|2452.91|2455.08|2455.08|2455.1|2455.1|2452.2|2452.2|0
1601537100000|2020-10-01 07:25:00|2455.43|2455.43|2453.02|2453.02|2457.02|2457.02|2452.99|2452.99|0
1601537400000|2020-10-01 07:30:00|2452.72|2452.72|2442.51|2442.51|2452.72|2452.72|2442.34|2442.34|0
1601537700000|2020-10-01 07:35:00|2442.34|2442.34|2451.69|2451.69|2451.81|2451.81|2440.37|2440.37|0
1601538000000|2020-10-01 07:40:00|2451.12|2451.12|2447.15|2447.15|2451.12|2451.12|2447.15|2447.15|0
1601538300000|2020-10-01 07:45:00|2447.05|2447.05|2447.04|2447.04|2449.28|2449.28|2446.54|2446.54|0
1601538600000|2020-10-01 07:50:00|2446.84|2446.84|2448.8|2448.8|2448.8|2448.8|2446.02|2446.02|0
1601538900000|2020-10-01 07:55:00|2448.91|2448.91|2455.07|2455.07|2455.31|2455.31|2448.57|2448.57|0
1601539200000|2020-10-01 08:00:00|2455.16|2455.16|2454.09|2454.09|2457.89|2457.89|2454.09|2454.09|0
1601539500000|2020-10-01 08:05:00|2453.93|2453.93|2453.79|2453.79|2453.93|2453.93|2451.51|2451.51|0
1601539800000|2020-10-01 08:10:00|2453.41|2453.41|2454.13|2454.13|2455.18|2455.18|2452.73|2452.73|0
1601540100000|2020-10-01 08:15:00|2454.21|2454.21|2452.47|2452.47|2455.07|2455.07|2452.34|2452.34|0
1601540400000|2020-10-01 08:20:00|2452.37|2452.37|2452.79|2452.79|2454.11|2454.11|2452.29|2452.29|0
1601540700000|2020-10-01 08:25:00|2452.71|2452.71|2447.59|2447.59|2452.82|2452.82|2447.59|2447.59|0
1601541000000|2020-10-01 08:30:00|2447.08|2447.08|2442.42|2442.42|2447.43|2447.43|2442.42|2442.42|0
1601541300000|2020-10-01 08:35:00|2441.31|2441.31|2441.24|2441.24|2441.55|2441.55|2439.84|2439.84|0
1601541600000|2020-10-01 08:40:00|2441.1|2441.1|2441.79|2441.79|2441.79|2441.79|2440.76|2440.76|0
1601541900000|2020-10-01 08:45:00|2441.74|2441.74|2440.45|2440.45|2442.1|2442.1|2439.73|2439.73|0
1601542200000|2020-10-01 08:50:00|2440.5|2440.5|2442.55|2442.55|2443.32|2443.32|2440.36|2440.36|0
1601542500000|2020-10-01 08:55:00|2442|2442|2442.43|2442.43|2443.82|2443.82|2441.96|2441.96|0
1601542800000|2020-10-01 09:00:00|2442.47|2442.47|2444.95|2444.95|2446.12|2446.12|2442|2442|0
1601543100000|2020-10-01 09:05:00|2444.86|2444.86|2440.62|2440.62|2444.86|2444.86|2440.51|2440.51|0
1601543400000|2020-10-01 09:10:00|2440.42|2440.42|2441.48|2441.48|2441.6|2441.6|2440.34|2440.34|0
1601543700000|2020-10-01 09:15:00|2441.62|2441.62|2446.28|2446.28|2446.48|2446.48|2441.56|2441.56|0
1601544000000|2020-10-01 09:20:00|2446.76|2446.76|2450.24|2450.24|2450.24|2450.24|2446.76|2446.76|0
1601544300000|2020-10-01 09:25:00|2450.3|2450.3|2453.12|2453.12|2453.12|2453.12|2450.3|2450.3|0
1601544600000|2020-10-01 09:30:00|2453.34|2453.34|2450.25|2450.25|2454.62|2454.62|2450.25|2450.25|0
1601544900000|2020-10-01 09:35:00|2450.16|2450.16|2451.62|2451.62|2451.62|2451.62|2447.7|2447.7|0
1601545200000|2020-10-01 09:40:00|2451.83|2451.83|2454.35|2454.35|2454.45|2454.45|2451.83|2451.83|0
1601545500000|2020-10-01 09:45:00|2454.62|2454.62|2456.71|2456.71|2457.29|2457.29|2454.48|2454.48|0
1601545800000|2020-10-01 09:50:00|2456.44|2456.44|2454.59|2454.59|2457.12|2457.12|2454.59|2454.59|0
1601546100000|2020-10-01 09:55:00|2454.53|2454.53|2456.88|2456.88|2456.88|2456.88|2454.53|2454.53|0
1601546400000|2020-10-01 10:00:00|2456.96|2456.96|2458.77|2458.77|2459.19|2459.19|2456.96|2456.96|0
1601546700000|2020-10-01 10:05:00|2458.82|2458.82|2459.27|2459.27|2460.45|2460.45|2458.73|2458.73|0
1601547000000|2020-10-01 10:10:00|2459.41|2459.41|2458.83|2458.83|2460.66|2460.66|2458.83|2458.83|0
1601547300000|2020-10-01 10:15:00|2458.71|2458.71|2458.83|2458.83|2459.08|2459.08|2458.04|2458.04|0
1601547600000|2020-10-01 10:20:00|2458.94|2458.94|2460.39|2460.39|2460.39|2460.39|2457.59|2457.59|0
1601547900000|2020-10-01 10:25:00|2460.25|2460.25|2466.58|2466.58|2466.99|2466.99|2460.07|2460.07|0
1601548200000|2020-10-01 10:30:00|2466.53|2466.53|2465.95|2465.95|2466.53|2466.53|2465.26|2465.26|0
1601548500000|2020-10-01 10:35:00|2465.9|2465.9|2466.04|2466.04|2466.98|2466.98|2465.58|2465.58|0
1601548800000|2020-10-01 10:40:00|2466|2466|2466.71|2466.71|2467.25|2467.25|2465.18|2465.18|0
1601549100000|2020-10-01 10:45:00|2466.59|2466.59|2470.72|2470.72|2473.94|2473.94|2466.1|2466.1|0
1601549400000|2020-10-01 10:50:00|2470.57|2470.57|2470.96|2470.96|2471.94|2471.94|2470.31|2470.31|0
1601549700000|2020-10-01 10:55:00|2471.01|2471.01|2471.31|2471.31|2472.14|2472.14|2470.94|2470.94|0
1601550000000|2020-10-01 11:00:00|2471.36|2471.36|2472|2472|2473.17|2473.17|2471.26|2471.26|0
1601550300000|2020-10-01 11:05:00|2471.86|2471.86|2472.76|2472.76|2473.63|2473.63|2471.53|2471.53|0
1601550600000|2020-10-01 11:10:00|2472.57|2472.57|2477.75|2477.75|2478.28|2478.28|2472.45|2472.45|0
1601550900000|2020-10-01 11:15:00|2477.67|2477.67|2472.55|2472.55|2477.67|2477.67|2472.55|2472.55|0
1601551200000|2020-10-01 11:20:00|2472.73|2472.73|2473.15|2473.15|2473.73|2473.73|2472.58|2472.58|0
1601551500000|2020-10-01 11:25:00|2473.31|2473.31|2471.45|2471.45|2473.4|2473.4|2471.45|2471.45|0
1601551800000|2020-10-01 11:30:00|2471.33|2471.33|2469.98|2469.98|2471.47|2471.47|2469.98|2469.98|0
1601552100000|2020-10-01 11:35:00|2470.12|2470.12|2470.91|2470.91|2470.91|2470.91|2469.12|2469.12|0
1601552400000|2020-10-01 11:40:00|2470.81|2470.81|2469.06|2469.06|2471.06|2471.06|2468.96|2468.96|0
1601552700000|2020-10-01 11:45:00|2469.11|2469.11|2466.04|2466.04|2469.11|2469.11|2465.94|2465.94|0
1601553000000|2020-10-01 11:50:00|2465.77|2465.77|2464.92|2464.92|2465.77|2465.77|2464.13|2464.13|0
1601553300000|2020-10-01 11:55:00|2465.04|2465.04|2467.89|2467.89|2468.51|2468.51|2465.04|2465.04|0
1601553600000|2020-10-01 12:00:00|2467.99|2467.99|2466.12|2466.12|2468.01|2468.01|2466.06|2466.06|0
1601553900000|2020-10-01 12:05:00|2465.84|2465.84|2461.96|2461.96|2466.21|2466.21|2461.96|2461.96|0
1601554200000|2020-10-01 12:10:00|2461.99|2461.99|2459.78|2459.78|2461.99|2461.99|2459.78|2459.78|0
1601554500000|2020-10-01 12:15:00|2459.72|2459.72|2456.44|2456.44|2459.75|2459.75|2455.86|2455.86|0
1601554800000|2020-10-01 12:20:00|2456.48|2456.48|2456.06|2456.06|2456.48|2456.48|2455.34|2455.34|0
1601555100000|2020-10-01 12:25:00|2456.15|2456.15|2457.65|2457.65|2457.65|2457.65|2456.15|2456.15|0
1601555400000|2020-10-01 12:30:00|2457.68|2457.68|2455.51|2455.51|2457.96|2457.96|2455.23|2455.23|0
1601555700000|2020-10-01 12:35:00|2455.48|2455.48|2456.88|2456.88|2457.11|2457.11|2455.48|2455.48|0
1601556000000|2020-10-01 12:40:00|2456.94|2456.94|2459.39|2459.39|2459.39|2459.39|2456.94|2456.94|0
1601556300000|2020-10-01 12:45:00|2459.12|2459.12|2458.26|2458.26|2459.38|2459.38|2457.82|2457.82|0
1601556600000|2020-10-01 12:50:00|2458.31|2458.31|2459.45|2459.45|2459.75|2459.75|2458.31|2458.31|0
1601556900000|2020-10-01 12:55:00|2459.49|2459.49|2459.13|2459.13|2461.67|2461.67|2459.13|2459.13|0
1601557200000|2020-10-01 13:00:00|2459.09|2459.09|2461|2461|2461.27|2461.27|2459.04|2459.04|0
1601557500000|2020-10-01 13:05:00|2461.08|2461.08|2452.53|2452.53|2461.84|2461.84|2452.53|2452.53|0
1601557800000|2020-10-01 13:10:00|2452.29|2452.29|2454.36|2454.36|2454.36|2454.36|2451.74|2451.74|0
1601558100000|2020-10-01 13:15:00|2454.15|2454.15|2454.76|2454.76|2456.1|2456.1|2454.15|2454.15|0
1601558400000|2020-10-01 13:20:00|2454.94|2454.94|2454.85|2454.85|2454.94|2454.94|2453.86|2453.86|0
1601558700000|2020-10-01 13:25:00|2455.13|2455.13|2455.7|2455.7|2455.72|2455.72|2454.92|2454.92|0
1601559000000|2020-10-01 13:30:00|2455.86|2455.86|2458.22|2458.22|2458.97|2458.97|2455.86|2455.86|0
1601559300000|2020-10-01 13:35:00|2458.17|2458.17|2454.26|2454.26|2458.49|2458.49|2454.24|2454.24|0
1601559600000|2020-10-01 13:40:00|2454.18|2454.18|2457.35|2457.35|2457.87|2457.87|2454.18|2454.18|0
1601559900000|2020-10-01 13:45:00|2457.62|2457.62|2458.32|2458.32|2458.43|2458.43|2456.89|2456.89|0
1601560200000|2020-10-01 13:50:00|2458.27|2458.27|2456.1|2456.1|2458.89|2458.89|2456.07|2456.07|0
1601560500000|2020-10-01 13:55:00|2455.89|2455.89|2456.6|2456.6|2456.6|2456.6|2455.33|2455.33|0
1601560800000|2020-10-01 14:00:00|2456.36|2456.36|2458.47|2458.47|2461.75|2461.75|2455.36|2455.36|0
1601561100000|2020-10-01 14:05:00|2458.89|2458.89|2452.59|2452.59|2458.89|2458.89|2452.59|2452.59|0
1601561400000|2020-10-01 14:10:00|2452.86|2452.86|2459.52|2459.52|2459.61|2459.61|2452.86|2452.86|0
1601561700000|2020-10-01 14:15:00|2459.48|2459.48|2463.05|2463.05|2463.59|2463.59|2459.35|2459.35|0
1601562000000|2020-10-01 14:20:00|2462.94|2462.94|2461.7|2461.7|2463.63|2463.63|2461.49|2461.49|0
1601562300000|2020-10-01 14:25:00|2461.43|2461.43|2460.73|2460.73|2461.56|2461.56|2460.42|2460.42|0
1601562600000|2020-10-01 14:30:00|2460.67|2460.67|2462.06|2462.06|2462.06|2462.06|2460.21|2460.21|0
1601562900000|2020-10-01 14:35:00|2462|2462|2465.52|2465.52|2465.52|2465.52|2462|2462|0
1601563200000|2020-10-01 14:40:00|2465.66|2465.66|2465.94|2465.94|2466.29|2466.29|2465.34|2465.34|0
1601563500000|2020-10-01 14:45:00|2466|2466|2464.88|2464.88|2466.4|2466.4|2464.75|2464.75|0
1601563800000|2020-10-01 14:50:00|2464.98|2464.98|2464.24|2464.24|2465.68|2465.68|2464.16|2464.16|0
1601564100000|2020-10-01 14:55:00|2464.16|2464.16|2458.73|2458.73|2464.16|2464.16|2457.67|2457.67|0
1601564400000|2020-10-01 15:00:00|2458.77|2458.77|2461.51|2461.51|2462.59|2462.59|2457.73|2457.73|0
1601564700000|2020-10-01 15:05:00|2461.52|2461.52|2460.22|2460.22|2462.2|2462.2|2460.12|2460.12|0
1601565000000|2020-10-01 15:10:00|2460.31|2460.31|2460.91|2460.91|2461|2461|2459.91|2459.91|0
1601565300000|2020-10-01 15:15:00|2461.05|2461.05|2462.72|2462.72|2462.75|2462.75|2460.61|2460.61|0
1601565600000|2020-10-01 15:20:00|2462.94|2462.94|2463.45|2463.45|2464.19|2464.19|2462|2462|0
1601565900000|2020-10-01 15:25:00|2463.35|2463.35|2462.6|2462.6|2464.64|2464.64|2462.6|2462.6|0
1601536500000|2020-10-01 07:15:00|2454.9|2454.9|2453.31|2453.31|2456.58|2456.58|2453.31|2453.31|0
1601536800000|2020-10-01 07:20:00|2452.91|2452.91|2455.08|2455.08|2455.1|2455.1|2452.2|2452.2|0
1601537100000|2020-10-01 07:25:00|2455.43|2455.43|2453.02|2453.02|2457.02|2457.02|2452.99|2452.99|0
1601537400000|2020-10-01 07:30:00|2452.72|2452.72|2442.51|2442.51|2452.72|2452.72|2442.34|2442.34|0
1601537700000|2020-10-01 07:35:00|2442.34|2442.34|2451.69|2451.69|2451.81|2451.81|2440.37|2440.37|0
1601538000000|2020-10-01 07:40:00|2451.12|2451.12|2447.15|2447.15|2451.12|2451.12|2447.15|2447.15|0
1601538300000|2020-10-01 07:45:00|2447.05|2447.05|2447.04|2447.04|2449.28|2449.28|2446.54|2446.54|0
1601538600000|2020-10-01 07:50:00|2446.84|2446.84|2448.8|2448.8|2448.8|2448.8|2446.02|2446.02|0
1601538900000|2020-10-01 07:55:00|2448.91|2448.91|2455.07|2455.07|2455.31|2455.31|2448.57|2448.57|0
1601539200000|2020-10-01 08:00:00|2455.16|2455.16|2454.09|2454.09|2457.89|2457.89|2454.09|2454.09|0
1601539500000|2020-10-01 08:05:00|2453.93|2453.93|2453.79|2453.79|2453.93|2453.93|2451.51|2451.51|0
1601539800000|2020-10-01 08:10:00|2453.41|2453.41|2454.13|2454.13|2455.18|2455.18|2452.73|2452.73|0
1601540100000|2020-10-01 08:15:00|2454.21|2454.21|2452.47|2452.47|2455.07|2455.07|2452.34|2452.34|0
1601540400000|2020-10-01 08:20:00|2452.37|2452.37|2452.79|2452.79|2454.11|2454.11|2452.29|2452.29|0
1601540700000|2020-10-01 08:25:00|2452.71|2452.71|2447.59|2447.59|2452.82|2452.82|2447.59|2447.59|0
1601541000000|2020-10-01 08:30:00|2447.08|2447.08|2442.42|2442.42|2447.43|2447.43|2442.42|2442.42|0
1601541300000|2020-10-01 08:35:00|2441.31|2441.31|2441.24|2441.24|2441.55|2441.55|2439.84|2439.84|0
1601541600000|2020-10-01 08:40:00|2441.1|2441.1|2441.79|2441.79|2441.79|2441.79|2440.76|2440.76|0
1601541900000|2020-10-01 08:45:00|2441.74|2441.74|2440.45|2440.45|2442.1|2442.1|2439.73|2439.73|0
1601542200000|2020-10-01 08:50:00|2440.5|2440.5|2442.55|2442.55|2443.32|2443.32|2440.36|2440.36|0
1601542500000|2020-10-01 08:55:00|2442|2442|2442.43|2442.43|2443.82|2443.82|2441.96|2441.96|0
1601542800000|2020-10-01 09:00:00|2442.47|2442.47|2444.95|2444.95|2446.12|2446.12|2442|2442|0
1601543100000|2020-10-01 09:05:00|2444.86|2444.86|2440.62|2440.62|2444.86|2444.86|2440.51|2440.51|0
1601543400000|2020-10-01 09:10:00|2440.42|2440.42|2441.48|2441.48|2441.6|2441.6|2440.34|2440.34|0
1601543700000|2020-10-01 09:15:00|2441.62|2441.62|2446.28|2446.28|2446.48|2446.48|2441.56|2441.56|0
1601544000000|2020-10-01 09:20:00|2446.76|2446.76|2450.24|2450.24|2450.24|2450.24|2446.76|2446.76|0
1601544300000|2020-10-01 09:25:00|2450.3|2450.3|2453.12|2453.12|2453.12|2453.12|2450.3|2450.3|0
1601544600000|2020-10-01 09:30:00|2453.34|2453.34|2450.25|2450.25|2454.62|2454.62|2450.25|2450.25|0
1601544900000|2020-10-01 09:35:00|2450.16|2450.16|2451.62|2451.62|2451.62|2451.62|2447.7|2447.7|0
1601545200000|2020-10-01 09:40:00|2451.83|2451.83|2454.35|2454.35|2454.45|2454.45|2451.83|2451.83|0
1601545500000|2020-10-01 09:45:00|2454.62|2454.62|2456.71|2456.71|2457.29|2457.29|2454.48|2454.48|0
1601545800000|2020-10-01 09:50:00|2456.44|2456.44|2454.59|2454.59|2457.12|2457.12|2454.59|2454.59|0
1601546100000|2020-10-01 09:55:00|2454.53|2454.53|2456.88|2456.88|2456.88|2456.88|2454.53|2454.53|0
1601546400000|2020-10-01 10:00:00|2456.96|2456.96|2458.77|2458.77|2459.19|2459.19|2456.96|2456.96|0
1601546700000|2020-10-01 10:05:00|2458.82|2458.82|2459.27|2459.27|2460.45|2460.45|2458.73|2458.73|0
1601547000000|2020-10-01 10:10:00|2459.41|2459.41|2458.83|2458.83|2460.66|2460.66|2458.83|2458.83|0
1601547300000|2020-10-01 10:15:00|2458.71|2458.71|2458.83|2458.83|2459.08|2459.08|2458.04|2458.04|0
1601547600000|2020-10-01 10:20:00|2458.94|2458.94|2460.39|2460.39|2460.39|2460.39|2457.59|2457.59|0
1601547900000|2020-10-01 10:25:00|2460.25|2460.25|2466.58|2466.58|2466.99|2466.99|2460.07|2460.07|0
1601548200000|2020-10-01 10:30:00|2466.53|2466.53|2465.95|2465.95|2466.53|2466.53|2465.26|2465.26|0
1601548500000|2020-10-01 10:35:00|2465.9|2465.9|2466.04|2466.04|2466.98|2466.98|2465.58|2465.58|0
1601548800000|2020-10-01 10:40:00|2466|2466|2466.71|2466.71|2467.25|2467.25|2465.18|2465.18|0
1601549100000|2020-10-01 10:45:00|2466.59|2466.59|2470.72|2470.72|2473.94|2473.94|2466.1|2466.1|0
1601549400000|2020-10-01 10:50:00|2470.57|2470.57|2470.96|2470.96|2471.94|2471.94|2470.31|2470.31|0
1601549700000|2020-10-01 10:55:00|2471.01|2471.01|2471.31|2471.31|2472.14|2472.14|2470.94|2470.94|0
1601550000000|2020-10-01 11:00:00|2471.36|2471.36|2472|2472|2473.17|2473.17|2471.26|2471.26|0
1601550300000|2020-10-01 11:05:00|2471.86|2471.86|2472.76|2472.76|2473.63|2473.63|2471.53|2471.53|0
1601550600000|2020-10-01 11:10:00|2472.57|2472.57|2477.75|2477.75|2478.28|2478.28|2472.45|2472.45|0
1601550900000|2020-10-01 11:15:00|2477.67|2477.67|2472.55|2472.55|2477.67|2477.67|2472.55|2472.55|0
1601551200000|2020-10-01 11:20:00|2472.73|2472.73|2473.15|2473.15|2473.73|2473.73|2472.58|2472.58|0
1601551500000|2020-10-01 11:25:00|2473.31|2473.31|2471.45|2471.45|2473.4|2473.4|2471.45|2471.45|0
1601551800000|2020-10-01 11:30:00|2471.33|2471.33|2469.98|2469.98|2471.47|2471.47|2469.98|2469.98|0
1601552100000|2020-10-01 11:35:00|2470.12|2470.12|2470.91|2470.91|2470.91|2470.91|2469.12|2469.12|0
1601552400000|2020-10-01 11:40:00|2470.81|2470.81|2469.06|2469.06|2471.06|2471.06|2468.96|2468.96|0
1601552700000|2020-10-01 11:45:00|2469.11|2469.11|2466.04|2466.04|2469.11|2469.11|2465.94|2465.94|0
1601553000000|2020-10-01 11:50:00|2465.77|2465.77|2464.92|2464.92|2465.77|2465.77|2464.13|2464.13|0
1601553300000|2020-10-01 11:55:00|2465.04|2465.04|2467.89|2467.89|2468.51|2468.51|2465.04|2465.04|0
1601553600000|2020-10-01 12:00:00|2467.99|2467.99|2466.12|2466.12|2468.01|2468.01|2466.06|2466.06|0
1601553900000|2020-10-01 12:05:00|2465.84|2465.84|2461.96|2461.96|2466.21|2466.21|2461.96|2461.96|0
1601554200000|2020-10-01 12:10:00|2461.99|2461.99|2459.78|2459.78|2461.99|2461.99|2459.78|2459.78|0
1601554500000|2020-10-01 12:15:00|2459.72|2459.72|2456.44|2456.44|2459.75|2459.75|2455.86|2455.86|0
1601554800000|2020-10-01 12:20:00|2456.48|2456.48|2456.06|2456.06|2456.48|2456.48|2455.34|2455.34|0
1601555100000|2020-10-01 12:25:00|2456.15|2456.15|2457.65|2457.65|2457.65|2457.65|2456.15|2456.15|0
1601555400000|2020-10-01 12:30:00|2457.68|2457.68|2455.51|2455.51|2457.96|2457.96|2455.23|2455.23|0
1601555700000|2020-10-01 12:35:00|2455.48|2455.48|2456.88|2456.88|2457.11|2457.11|2455.48|2455.48|0
1601556000000|2020-10-01 12:40:00|2456.94|2456.94|2459.39|2459.39|2459.39|2459.39|2456.94|2456.94|0
1601556300000|2020-10-01 12:45:00|2459.12|2459.12|2458.26|2458.26|2459.38|2459.38|2457.82|2457.82|0
1601556600000|2020-10-01 12:50:00|2458.31|2458.31|2459.45|2459.45|2459.75|2459.75|2458.31|2458.31|0
1601556900000|2020-10-01 12:55:00|2459.49|2459.49|2459.13|2459.13|2461.67|2461.67|2459.13|2459.13|0
1601557200000|2020-10-01 13:00:00|2459.09|2459.09|2461|2461|2461.27|2461.27|2459.04|2459.04|0
1601557500000|2020-10-01 13:05:00|2461.08|2461.08|2452.53|2452.53|2461.84|2461.84|2452.53|2452.53|0
1601557800000|2020-10-01 13:10:00|2452.29|2452.29|2454.36|2454.36|2454.36|2454.36|2451.74|2451.74|0
1601558100000|2020-10-01 13:15:00|2454.15|2454.15|2454.76|2454.76|2456.1|2456.1|2454.15|2454.15|0
1601558400000|2020-10-01 13:20:00|2454.94|2454.94|2454.85|2454.85|2454.94|2454.94|2453.86|2453.86|0
1601558700000|2020-10-01 13:25:00|2455.13|2455.13|2455.7|2455.7|2455.72|2455.72|2454.92|2454.92|0
1601559000000|2020-10-01 13:30:00|2455.86|2455.86|2458.22|2458.22|2458.97|2458.97|2455.86|2455.86|0
1601559300000|2020-10-01 13:35:00|2458.17|2458.17|2454.26|2454.26|2458.49|2458.49|2454.24|2454.24|0
1601559600000|2020-10-01 13:40:00|2454.18|2454.18|2457.35|2457.35|2457.87|2457.87|2454.18|2454.18|0
1601559900000|2020-10-01 13:45:00|2457.62|2457.62|2458.32|2458.32|2458.43|2458.43|2456.89|2456.89|0
1601560200000|2020-10-01 13:50:00|2458.27|2458.27|2456.1|2456.1|2458.89|2458.89|2456.07|2456.07|0
1601560500000|2020-10-01 13:55:00|2455.89|2455.89|2456.6|2456.6|2456.6|2456.6|2455.33|2455.33|0
1601560800000|2020-10-01 14:00:00|2456.36|2456.36|2458.47|2458.47|2461.75|2461.75|2455.36|2455.36|0
1601561100000|2020-10-01 14:05:00|2458.89|2458.89|2452.59|2452.59|2458.89|2458.89|2452.59|2452.59|0
1601561400000|2020-10-01 14:10:00|2452.86|2452.86|2459.52|2459.52|2459.61|2459.61|2452.86|2452.86|0
1601561700000|2020-10-01 14:15:00|2459.48|2459.48|2463.05|2463.05|2463.59|2463.59|2459.35|2459.35|0
1601562000000|2020-10-01 14:20:00|2462.94|2462.94|2461.7|2461.7|2463.63|2463.63|2461.49|2461.49|0
1601562300000|2020-10-01 14:25:00|2461.43|2461.43|2460.73|2460.73|2461.56|2461.56|2460.42|2460.42|0
1601562600000|2020-10-01 14:30:00|2460.67|2460.67|2462.06|2462.06|2462.06|2462.06|2460.21|2460.21|0
1601562900000|2020-10-01 14:35:00|2462|2462|2465.52|2465.52|2465.52|2465.52|2462|2462|0
1601563200000|2020-10-01 14:40:00|2465.66|2465.66|2465.94|2465.94|2466.29|2466.29|2465.34|2465.34|0
1601563500000|2020-10-01 14:45:00|2466|2466|2464.88|2464.88|2466.4|2466.4|2464.75|2464.75|0
1601563800000|2020-10-01 14:50:00|2464.98|2464.98|2464.24|2464.24|2465.68|2465.68|2464.16|2464.16|0
1601564100000|2020-10-01 14:55:00|2464.16|2464.16|2458.73|2458.73|2464.16|2464.16|2457.67|2457.67|0
1601564400000|2020-10-01 15:00:00|2458.77|2458.77|2461.51|2461.51|2462.59|2462.59|2457.73|2457.73|0
1601564700000|2020-10-01 15:05:00|2461.52|2461.52|2460.22|2460.22|2462.2|2462.2|2460.12|2460.12|0
1601565000000|2020-10-01 15:10:00|2460.31|2460.31|2460.91|2460.91|2461|2461|2459.91|2459.91|0
1601565300000|2020-10-01 15:15:00|2461.05|2461.05|2462.72|2462.72|2462.75|2462.75|2460.61|2460.61|0
1601565600000|2020-10-01 15:20:00|2462.94|2462.94|2463.45|2463.45|2464.19|2464.19|2462|2462|0
1601565900000|2020-10-01 15:25:00|2463.35|2463.35|2462.6|2462.6|2464.64|2464.64|2462.6|2462.6|0
1601622900000|2020-10-02 07:15:00|2453.25|2453.25|2451.58|2451.58|2453.83|2453.83|2448.21|2448.21|0
1601623200000|2020-10-02 07:20:00|2451.67|2451.67|2448.88|2448.88|2452.05|2452.05|2448.88|2448.88|0
1601623500000|2020-10-02 07:25:00|2448.85|2448.85|2451.42|2451.42|2453.51|2453.51|2448.85|2448.85|0
1601623800000|2020-10-02 07:30:00|2451.29|2451.29|2453.25|2453.25|2454.09|2454.09|2451.29|2451.29|0
1601624100000|2020-10-02 07:35:00|2453.21|2453.21|2452.46|2452.46|2453.21|2453.21|2449.38|2449.38|0
1601624400000|2020-10-02 07:40:00|2452.87|2452.87|2450.95|2450.95|2453.58|2453.58|2450.84|2450.84|0
1601624700000|2020-10-02 07:45:00|2451.14|2451.14|2448.22|2448.22|2451.14|2451.14|2448.22|2448.22|0
1601625000000|2020-10-02 07:50:00|2448.14|2448.14|2452.44|2452.44|2452.58|2452.58|2447.59|2447.59|0
1601625300000|2020-10-02 07:55:00|2452.55|2452.55|2450.08|2450.08|2452.55|2452.55|2449.92|2449.92|0
1601625600000|2020-10-02 08:00:00|2450.17|2450.17|2454.54|2454.54|2454.92|2454.92|2450.17|2450.17|0
1601625900000|2020-10-02 08:05:00|2454.5|2454.5|2452.3|2452.3|2454.5|2454.5|2451.42|2451.42|0
1601626200000|2020-10-02 08:10:00|2452.21|2452.21|2452.74|2452.74|2453.42|2453.42|2452.21|2452.21|0
1601626500000|2020-10-02 08:15:00|2452.89|2452.89|2453.51|2453.51|2455.61|2455.61|2452.39|2452.39|0
1601626800000|2020-10-02 08:20:00|2453.61|2453.61|2455.07|2455.07|2455.07|2455.07|2452.99|2452.99|0
1601627100000|2020-10-02 08:25:00|2455.25|2455.25|2458.27|2458.27|2458.27|2458.27|2455.25|2455.25|0
1601627400000|2020-10-02 08:30:00|2458.36|2458.36|2457.06|2457.06|2458.36|2458.36|2456.17|2456.17|0
1601627700000|2020-10-02 08:35:00|2457.15|2457.15|2457.53|2457.53|2458.37|2458.37|2457.15|2457.15|0
1601628000000|2020-10-02 08:40:00|2457.4|2457.4|2454.9|2454.9|2458.04|2458.04|2454.9|2454.9|0
1601628300000|2020-10-02 08:45:00|2455.04|2455.04|2454.43|2454.43|2455.37|2455.37|2454.33|2454.33|0
1601628600000|2020-10-02 08:50:00|2454.35|2454.35|2451.92|2451.92|2454.35|2454.35|2451.62|2451.62|0
1601628900000|2020-10-02 08:55:00|2450.95|2450.95|2451.42|2451.42|2452.22|2452.22|2450.95|2450.95|0
1601629200000|2020-10-02 09:00:00|2451.5|2451.5|2450.53|2450.53|2451.5|2451.5|2449.77|2449.77|0
1601629500000|2020-10-02 09:05:00|2450.47|2450.47|2452.28|2452.28|2452.77|2452.77|2450.41|2450.41|0
1601629800000|2020-10-02 09:10:00|2452.4|2452.4|2453.78|2453.78|2454.34|2454.34|2452.4|2452.4|0
1601630100000|2020-10-02 09:15:00|2453.83|2453.83|2453.36|2453.36|2454.35|2454.35|2453.36|2453.36|0
1601630400000|2020-10-02 09:20:00|2453.47|2453.47|2451.37|2451.37|2453.84|2453.84|2451.37|2451.37|0
1601630700000|2020-10-02 09:25:00|2451.43|2451.43|2451.18|2451.18|2452.33|2452.33|2451.18|2451.18|0
1601631000000|2020-10-02 09:30:00|2451.09|2451.09|2450.14|2450.14|2451.37|2451.37|2449.94|2449.94|0
1601631300000|2020-10-02 09:35:00|2450.05|2450.05|2450.36|2450.36|2450.36|2450.36|2449.3|2449.3|0
1601631600000|2020-10-02 09:40:00|2450.58|2450.58|2448.17|2448.17|2450.92|2450.92|2448.14|2448.14|0
1601631900000|2020-10-02 09:45:00|2448.13|2448.13|2445.95|2445.95|2448.13|2448.13|2445.93|2445.93|0
1601632200000|2020-10-02 09:50:00|2445.9|2445.9|2446.97|2446.97|2446.97|2446.97|2445.85|2445.85|0
1601632500000|2020-10-02 09:55:00|2447.03|2447.03|2447.6|2447.6|2447.72|2447.72|2446.86|2446.86|0
1601632800000|2020-10-02 10:00:00|2447.71|2447.71|2446.68|2446.68|2447.78|2447.78|2446.51|2446.51|0
1601633100000|2020-10-02 10:05:00|2446.62|2446.62|2448.44|2448.44|2448.94|2448.94|2446.62|2446.62|0
1601633400000|2020-10-02 10:10:00|2448.47|2448.47|2447.21|2447.21|2448.47|2448.47|2447.21|2447.21|0
1601633700000|2020-10-02 10:15:00|2447.13|2447.13|2447.03|2447.03|2447.6|2447.6|2446.73|2446.73|0
1601634000000|2020-10-02 10:20:00|2446.97|2446.97|2447.76|2447.76|2448.36|2448.36|2446.92|2446.92|0
1601634300000|2020-10-02 10:25:00|2447.89|2447.89|2446.95|2446.95|2448.71|2448.71|2446.85|2446.85|0
1601634600000|2020-10-02 10:30:00|2446.67|2446.67|2448.15|2448.15|2448.25|2448.25|2446.67|2446.67|0
1601634900000|2020-10-02 10:35:00|2448.11|2448.11|2449.62|2449.62|2449.62|2449.62|2447.86|2447.86|0
1601635200000|2020-10-02 10:40:00|2449.68|2449.68|2450.88|2450.88|2450.88|2450.88|2449.58|2449.58|0
1601635500000|2020-10-02 10:45:00|2451.05|2451.05|2450.75|2450.75|2451.26|2451.26|2450.5|2450.5|0
1601635800000|2020-10-02 10:50:00|2450.65|2450.65|2451.82|2451.82|2451.82|2451.82|2450.65|2450.65|0
1601636100000|2020-10-02 10:55:00|2451.93|2451.93|2451.05|2451.05|2452.94|2452.94|2450.4|2450.4|0
1601636400000|2020-10-02 11:00:00|2450.91|2450.91|2451.57|2451.57|2451.57|2451.57|2450|2450|0
1601636700000|2020-10-02 11:05:00|2451.43|2451.43|2450.94|2450.94|2451.68|2451.68|2450.31|2450.31|0
1601637000000|2020-10-02 11:10:00|2451.35|2451.35|2453.58|2453.58|2453.58|2453.58|2451.35|2451.35|0
1601637300000|2020-10-02 11:15:00|2453.64|2453.64|2451.98|2451.98|2453.64|2453.64|2451.72|2451.72|0
1601637600000|2020-10-02 11:20:00|2452.1|2452.1|2451.96|2451.96|2452.73|2452.73|2451.78|2451.78|0
1601637900000|2020-10-02 11:25:00|2451.91|2451.91|2452.87|2452.87|2452.87|2452.87|2451.91|2451.91|0
1601638200000|2020-10-02 11:30:00|2452.82|2452.82|2451.46|2451.46|2453.58|2453.58|2451.34|2451.34|0
1601638500000|2020-10-02 11:35:00|2451.34|2451.34|2449.74|2449.74|2451.34|2451.34|2449.69|2449.69|0
1601638800000|2020-10-02 11:40:00|2449.71|2449.71|2451.05|2451.05|2451.19|2451.19|2449.71|2449.71|0
1601639100000|2020-10-02 11:45:00|2451|2451|2452.61|2452.61|2452.61|2452.61|2451|2451|0
1601639400000|2020-10-02 11:50:00|2452.56|2452.56|2452.52|2452.52|2453.03|2453.03|2451.79|2451.79|0
1601639700000|2020-10-02 11:55:00|2452.38|2452.38|2452.89|2452.89|2453.17|2453.17|2451.81|2451.81|0
1601640000000|2020-10-02 12:00:00|2452.84|2452.84|2452.78|2452.78|2452.84|2452.84|2452.5|2452.5|0
1601640300000|2020-10-02 12:05:00|2452.86|2452.86|2453.02|2453.02|2454.32|2454.32|2452.8|2452.8|0
1601640600000|2020-10-02 12:10:00|2452.88|2452.88|2452.72|2452.72|2453.04|2453.04|2452.51|2452.51|0
1601640900000|2020-10-02 12:15:00|2452.77|2452.77|2453.47|2453.47|2453.47|2453.47|2451.63|2451.63|0
1601641200000|2020-10-02 12:20:00|2453.53|2453.53|2454.49|2454.49|2454.49|2454.49|2453.43|2453.43|0
1601641500000|2020-10-02 12:25:00|2454.88|2454.88|2454.1|2454.1|2454.88|2454.88|2453.48|2453.48|0
1601641800000|2020-10-02 12:30:00|2453.46|2453.46|2454.42|2454.42|2454.75|2454.75|2452.66|2452.66|0
1601642100000|2020-10-02 12:35:00|2454.35|2454.35|2453.08|2453.08|2454.35|2454.35|2452.61|2452.61|0
1601642400000|2020-10-02 12:40:00|2453.22|2453.22|2453.26|2453.26|2453.55|2453.55|2452.78|2452.78|0
1601642700000|2020-10-02 12:45:00|2453.12|2453.12|2452.16|2452.16|2453.12|2453.12|2452.16|2452.16|0
1601643000000|2020-10-02 12:50:00|2452.19|2452.19|2453.39|2453.39|2453.39|2453.39|2451.85|2451.85|0
1601643300000|2020-10-02 12:55:00|2453.42|2453.42|2453.35|2453.35|2453.61|2453.61|2453.24|2453.24|0
1601643600000|2020-10-02 13:00:00|2453.19|2453.19|2451.85|2451.85|2453.19|2453.19|2451.68|2451.68|0
1601643900000|2020-10-02 13:05:00|2451.75|2451.75|2451.33|2451.33|2452.34|2452.34|2451.04|2451.04|0
1601644200000|2020-10-02 13:10:00|2451.36|2451.36|2451.15|2451.15|2451.51|2451.51|2450.89|2450.89|0
1601644500000|2020-10-02 13:15:00|2451.19|2451.19|2453.24|2453.24|2453.3|2453.3|2450.3|2450.3|0
1601644800000|2020-10-02 13:20:00|2453.27|2453.27|2454.1|2454.1|2454.1|2454.1|2453.23|2453.23|0
1601645100000|2020-10-02 13:25:00|2454.03|2454.03|2452.7|2452.7|2454.03|2454.03|2451.88|2451.88|0
1601645400000|2020-10-02 13:30:00|2452.75|2452.75|2457.45|2457.45|2457.74|2457.74|2452.71|2452.71|0
1601645700000|2020-10-02 13:35:00|2457.55|2457.55|2463.41|2463.41|2464.04|2464.04|2457.55|2457.55|0
1601646000000|2020-10-02 13:40:00|2463.26|2463.26|2459.32|2459.32|2463.26|2463.26|2459.32|2459.32|0
1601646300000|2020-10-02 13:45:00|2459.21|2459.21|2458.28|2458.28|2459.21|2459.21|2457.65|2457.65|0
1601646600000|2020-10-02 13:50:00|2458.39|2458.39|2457.59|2457.59|2458.54|2458.54|2457.05|2457.05|0
1601646900000|2020-10-02 13:55:00|2458.05|2458.05|2457.42|2457.42|2458.05|2458.05|2457.09|2457.09|0
1601647200000|2020-10-02 14:00:00|2457.28|2457.28|2459.35|2459.35|2459.85|2459.85|2457.28|2457.28|0
1601647500000|2020-10-02 14:05:00|2459.49|2459.49|2461.62|2461.62|2461.9|2461.9|2459.49|2459.49|0
1601647800000|2020-10-02 14:10:00|2461.66|2461.66|2462.14|2462.14|2462.23|2462.23|2459.54|2459.54|0
1601648100000|2020-10-02 14:15:00|2461.97|2461.97|2462.96|2462.96|2464.47|2464.47|2461.91|2461.91|0
1601648400000|2020-10-02 14:20:00|2463|2463|2462.59|2462.59|2463.87|2463.87|2462.17|2462.17|0
1601648700000|2020-10-02 14:25:00|2462.68|2462.68|2463.26|2463.26|2464.21|2464.21|2462.56|2462.56|0
1601649000000|2020-10-02 14:30:00|2463.14|2463.14|2464.47|2464.47|2464.47|2464.47|2462|2462|0
1601649300000|2020-10-02 14:35:00|2464.53|2464.53|2464.82|2464.82|2465.17|2465.17|2464.21|2464.21|0
1601649600000|2020-10-02 14:40:00|2464.75|2464.75|2463.57|2463.57|2465|2465|2463.49|2463.49|0
1601649900000|2020-10-02 14:45:00|2463.49|2463.49|2464.84|2464.84|2465.29|2465.29|2463.49|2463.49|0
1601650200000|2020-10-02 14:50:00|2464.88|2464.88|2463.69|2463.69|2465.26|2465.26|2463.39|2463.39|0
1601650500000|2020-10-02 14:55:00|2463.74|2463.74|2465|2465|2465.04|2465.04|2463.74|2463.74|0
1601650800000|2020-10-02 15:00:00|2465.06|2465.06|2464.55|2464.55|2465.91|2465.91|2464.26|2464.26|0
1601651100000|2020-10-02 15:05:00|2464.42|2464.42|2465.85|2465.85|2466.05|2466.05|2464.17|2464.17|0
1601651400000|2020-10-02 15:10:00|2465.94|2465.94|2467.35|2467.35|2467.48|2467.48|2465.94|2465.94|0
1601651700000|2020-10-02 15:15:00|2467.41|2467.41|2469.57|2469.57|2469.59|2469.59|2467.3|2467.3|0
1601652000000|2020-10-02 15:20:00|2469.66|2469.66|2470.96|2470.96|2471.89|2471.89|2469.66|2469.66|0
1601652300000|2020-10-02 15:25:00|2470.9|2470.9|2472.09|2472.09|2472.09|2472.09|2469.57|2469.57|0
1601882100000|2020-10-05 07:15:00|2487.89|2487.89|2487.77|2487.77|2488.89|2488.89|2487.16|2487.16|0
1601882400000|2020-10-05 07:20:00|2487.68|2487.68|2484.51|2484.51|2489.49|2489.49|2484.23|2484.23|0
1601882700000|2020-10-05 07:25:00|2484.42|2484.42|2481.38|2481.38|2484.74|2484.74|2479.7|2479.7|0
1601883000000|2020-10-05 07:30:00|2481.61|2481.61|2482.81|2482.81|2482.86|2482.86|2480|2480|0
1601883300000|2020-10-05 07:35:00|2483.36|2483.36|2485.93|2485.93|2488.06|2488.06|2483.36|2483.36|0
1601883600000|2020-10-05 07:40:00|2486.05|2486.05|2488.67|2488.67|2488.67|2488.67|2485.38|2485.38|0
1601883900000|2020-10-05 07:45:00|2488.71|2488.71|2486.56|2486.56|2490.32|2490.32|2486.56|2486.56|0
1601884200000|2020-10-05 07:50:00|2487.12|2487.12|2484.51|2484.51|2487.12|2487.12|2484.14|2484.14|0
1601884500000|2020-10-05 07:55:00|2484.93|2484.93|2481.48|2481.48|2485.74|2485.74|2481.35|2481.35|0
1601884800000|2020-10-05 08:00:00|2481.38|2481.38|2485.14|2485.14|2485.14|2485.14|2481.38|2481.38|0
1601885100000|2020-10-05 08:05:00|2485.7|2485.7|2486.45|2486.45|2488.16|2488.16|2485.7|2485.7|0
1601885400000|2020-10-05 08:10:00|2486.55|2486.55|2486.77|2486.77|2487.37|2487.37|2486.55|2486.55|0
1601885700000|2020-10-05 08:15:00|2486.46|2486.46|2483.33|2483.33|2486.47|2486.47|2481.74|2481.74|0
1601886000000|2020-10-05 08:20:00|2483.43|2483.43|2485.2|2485.2|2486.88|2486.88|2483.27|2483.27|0
1601886300000|2020-10-05 08:25:00|2485.15|2485.15|2484.04|2484.04|2485.15|2485.15|2483.66|2483.66|0
1601886600000|2020-10-05 08:30:00|2484.18|2484.18|2484.83|2484.83|2485.5|2485.5|2484.01|2484.01|0
1601886900000|2020-10-05 08:35:00|2484.78|2484.78|2480.84|2480.84|2485.72|2485.72|2480.77|2480.77|0
1601887200000|2020-10-05 08:40:00|2480.91|2480.91|2483.2|2483.2|2483.54|2483.54|2480.91|2480.91|0
1601887500000|2020-10-05 08:45:00|2482.97|2482.97|2483.18|2483.18|2483.45|2483.45|2482.23|2482.23|0
1601887800000|2020-10-05 08:50:00|2483.04|2483.04|2481.89|2481.89|2483.41|2483.41|2481.89|2481.89|0
1601888100000|2020-10-05 08:55:00|2481.85|2481.85|2481.93|2481.93|2482.29|2482.29|2481.85|2481.85|0
1601888400000|2020-10-05 09:00:00|2481.89|2481.89|2483.16|2483.16|2483.24|2483.24|2481.13|2481.13|0
1601888700000|2020-10-05 09:05:00|2483.2|2483.2|2484.85|2484.85|2485.05|2485.05|2483.16|2483.16|0
1601889000000|2020-10-05 09:10:00|2484.71|2484.71|2487.59|2487.59|2487.59|2487.59|2484.71|2484.71|0
1601889300000|2020-10-05 09:15:00|2487.38|2487.38|2487.69|2487.69|2488.29|2488.29|2487.38|2487.38|0
1601889600000|2020-10-05 09:20:00|2487.57|2487.57|2489.08|2489.08|2489.08|2489.08|2487.57|2487.57|0
1601889900000|2020-10-05 09:25:00|2488.8|2488.8|2487.35|2487.35|2489.01|2489.01|2487.04|2487.04|0
1601890200000|2020-10-05 09:30:00|2487.21|2487.21|2485.77|2485.77|2487.21|2487.21|2485.36|2485.36|0
1601890500000|2020-10-05 09:35:00|2485.62|2485.62|2487.69|2487.69|2487.69|2487.69|2485.03|2485.03|0
1601890800000|2020-10-05 09:40:00|2487.86|2487.86|2489.89|2489.89|2489.98|2489.98|2487.58|2487.58|0
1601891100000|2020-10-05 09:45:00|2489.79|2489.79|2487.51|2487.51|2489.79|2489.79|2487.22|2487.22|0
1601891400000|2020-10-05 09:50:00|2487.78|2487.78|2487.52|2487.52|2487.85|2487.85|2487.44|2487.44|0
1601891700000|2020-10-05 09:55:00|2487.28|2487.28|2489.45|2489.45|2489.45|2489.45|2487.28|2487.28|0
1601892000000|2020-10-05 10:00:00|2489.51|2489.51|2490.33|2490.33|2490.88|2490.88|2489.51|2489.51|0
1601892300000|2020-10-05 10:05:00|2490.45|2490.45|2489.84|2489.84|2491.08|2491.08|2489.84|2489.84|0
1601892600000|2020-10-05 10:10:00|2489.95|2489.95|2487.92|2487.92|2490.02|2490.02|2487.92|2487.92|0
1601892900000|2020-10-05 10:15:00|2487.68|2487.68|2487.53|2487.53|2488.09|2488.09|2487.53|2487.53|0
1601893200000|2020-10-05 10:20:00|2487.99|2487.99|2491|2491|2491|2491|2487.99|2487.99|0
1601893500000|2020-10-05 10:25:00|2491.09|2491.09|2494.15|2494.15|2494.15|2494.15|2491.09|2491.09|0
1601893800000|2020-10-05 10:30:00|2494.05|2494.05|2492.16|2492.16|2494.26|2494.26|2491.94|2491.94|0
1601894100000|2020-10-05 10:35:00|2491.95|2491.95|2491.22|2491.22|2492|2492|2490.69|2490.69|0
1601894400000|2020-10-05 10:40:00|2491.18|2491.18|2491.39|2491.39|2491.55|2491.55|2491.09|2491.09|0
1601894700000|2020-10-05 10:45:00|2491.24|2491.24|2491.47|2491.47|2491.47|2491.47|2490.89|2490.89|0
1601895000000|2020-10-05 10:50:00|2491.51|2491.51|2492.72|2492.72|2492.72|2492.72|2491.27|2491.27|0
1601895300000|2020-10-05 10:55:00|2492.61|2492.61|2494.17|2494.17|2494.17|2494.17|2492.57|2492.57|0
1601895600000|2020-10-05 11:00:00|2494.12|2494.12|2492.21|2492.21|2494.73|2494.73|2492.08|2492.08|0
1601895900000|2020-10-05 11:05:00|2492.31|2492.31|2493.73|2493.73|2494.2|2494.2|2492.2|2492.2|0
1601896200000|2020-10-05 11:10:00|2493.62|2493.62|2494.19|2494.19|2494.19|2494.19|2493.4|2493.4|0
1601896500000|2020-10-05 11:15:00|2494.29|2494.29|2494.21|2494.21|2494.42|2494.42|2494.01|2494.01|0
1601896800000|2020-10-05 11:20:00|2494.12|2494.12|2492.94|2492.94|2494.12|2494.12|2492.94|2492.94|0
1601897100000|2020-10-05 11:25:00|2492.8|2492.8|2492.18|2492.18|2492.8|2492.8|2492.15|2492.15|0
1601897400000|2020-10-05 11:30:00|2492.28|2492.28|2492.36|2492.36|2493.32|2493.32|2492.28|2492.28|0
1601897700000|2020-10-05 11:35:00|2492.19|2492.19|2492.19|2492.19|2492.26|2492.26|2491.85|2491.85|0
1601898000000|2020-10-05 11:40:00|2492.29|2492.29|2494.29|2494.29|2494.29|2494.29|2492.29|2492.29|0
1601898300000|2020-10-05 11:45:00|2494.32|2494.32|2495.11|2495.11|2496.07|2496.07|2494.32|2494.32|0
1601898600000|2020-10-05 11:50:00|2495.16|2495.16|2495.01|2495.01|2495.32|2495.32|2494.76|2494.76|0
1601898900000|2020-10-05 11:55:00|2495.15|2495.15|2495.91|2495.91|2496.11|2496.11|2494.87|2494.87|0
1601899200000|2020-10-05 12:00:00|2496.11|2496.11|2495.24|2495.24|2496.71|2496.71|2495.24|2495.24|0
1601899500000|2020-10-05 12:05:00|2495.36|2495.36|2496.8|2496.8|2497.04|2497.04|2495.36|2495.36|0
1601899800000|2020-10-05 12:10:00|2496.77|2496.77|2493.18|2493.18|2496.77|2496.77|2493.18|2493.18|0
1601900100000|2020-10-05 12:15:00|2493.04|2493.04|2491.03|2491.03|2493.04|2493.04|2491.03|2491.03|0
1601900400000|2020-10-05 12:20:00|2491.13|2491.13|2493.21|2493.21|2493.21|2493.21|2490.82|2490.82|0
1601900700000|2020-10-05 12:25:00|2493.09|2493.09|2493.69|2493.69|2493.69|2493.69|2493.09|2493.09|0
1601901000000|2020-10-05 12:30:00|2493.73|2493.73|2492.99|2492.99|2494.16|2494.16|2492.99|2492.99|0
1601901300000|2020-10-05 12:35:00|2492.9|2492.9|2492.38|2492.38|2493.12|2493.12|2492.15|2492.15|0
1601901600000|2020-10-05 12:40:00|2492.31|2492.31|2492.49|2492.49|2493.17|2493.17|2492.31|2492.31|0
1601901900000|2020-10-05 12:45:00|2492.43|2492.43|2493.43|2493.43|2493.58|2493.58|2492.43|2492.43|0
1601902200000|2020-10-05 12:50:00|2493.39|2493.39|2493.53|2493.53|2493.63|2493.63|2493.11|2493.11|0
1601902500000|2020-10-05 12:55:00|2493.47|2493.47|2494.19|2494.19|2494.54|2494.54|2493.45|2493.45|0
1601902800000|2020-10-05 13:00:00|2494.12|2494.12|2495.9|2495.9|2495.9|2495.9|2493.89|2493.89|0
1601903100000|2020-10-05 13:05:00|2495.73|2495.73|2494.89|2494.89|2495.73|2495.73|2494.89|2494.89|0
1601903400000|2020-10-05 13:10:00|2494.99|2494.99|2498.59|2498.59|2498.59|2498.59|2494.99|2494.99|0
1601903700000|2020-10-05 13:15:00|2498.68|2498.68|2497.86|2497.86|2498.84|2498.84|2497.86|2497.86|0
1601904000000|2020-10-05 13:20:00|2497.77|2497.77|2494.45|2494.45|2497.77|2497.77|2494.38|2494.38|0
1601904300000|2020-10-05 13:25:00|2494.3|2494.3|2494.74|2494.74|2494.75|2494.75|2494|2494|0
1601904600000|2020-10-05 13:30:00|2494.7|2494.7|2496.72|2496.72|2497.35|2497.35|2494.56|2494.56|0
1601904900000|2020-10-05 13:35:00|2496.61|2496.61|2494.58|2494.58|2496.97|2496.97|2494.44|2494.44|0
1601905200000|2020-10-05 13:40:00|2494.44|2494.44|2495.04|2495.04|2495.13|2495.13|2494.25|2494.25|0
1601905500000|2020-10-05 13:45:00|2495.15|2495.15|2490.55|2490.55|2495.31|2495.31|2490.55|2490.55|0
1601905800000|2020-10-05 13:50:00|2490.6|2490.6|2489.14|2489.14|2491.35|2491.35|2489.09|2489.09|0
1601906100000|2020-10-05 13:55:00|2489.18|2489.18|2490.74|2490.74|2490.74|2490.74|2488.79|2488.79|0
1601906400000|2020-10-05 14:00:00|2490.85|2490.85|2488.97|2488.97|2491.97|2491.97|2488.32|2488.32|0
1601906700000|2020-10-05 14:05:00|2489|2489|2490.69|2490.69|2490.69|2490.69|2489|2489|0
1601907000000|2020-10-05 14:10:00|2490.75|2490.75|2489.48|2489.48|2490.93|2490.93|2489.29|2489.29|0
1601907300000|2020-10-05 14:15:00|2489.61|2489.61|2491.64|2491.64|2491.76|2491.76|2489.61|2489.61|0
1601907600000|2020-10-05 14:20:00|2491.74|2491.74|2490.15|2490.15|2492.42|2492.42|2490.02|2490.02|0
1601907900000|2020-10-05 14:25:00|2490.12|2490.12|2489.62|2489.62|2490.12|2490.12|2488.45|2488.45|0
1601908200000|2020-10-05 14:30:00|2489.76|2489.76|2490.64|2490.64|2490.64|2490.64|2489.48|2489.48|0
1601908500000|2020-10-05 14:35:00|2490.73|2490.73|2491.57|2491.57|2491.57|2491.57|2490.59|2490.59|0
1601908800000|2020-10-05 14:40:00|2491.66|2491.66|2493.15|2493.15|2493.28|2493.28|2491.64|2491.64|0
1601909100000|2020-10-05 14:45:00|2493.27|2493.27|2495.79|2495.79|2495.84|2495.84|2493.27|2493.27|0
1601909400000|2020-10-05 14:50:00|2495.67|2495.67|2495.61|2495.61|2496.11|2496.11|2495.19|2495.19|0
1601909700000|2020-10-05 14:55:00|2495.65|2495.65|2495.64|2495.64|2496.36|2496.36|2495.1|2495.1|0
1601910000000|2020-10-05 15:00:00|2495.69|2495.69|2493.5|2493.5|2495.69|2495.69|2492.54|2492.54|0
1601910300000|2020-10-05 15:05:00|2493.56|2493.56|2493.39|2493.39|2494.07|2494.07|2493.39|2493.39|0
1601910600000|2020-10-05 15:10:00|2493.24|2493.24|2494.25|2494.25|2494.25|2494.25|2492.28|2492.28|0
1601910900000|2020-10-05 15:15:00|2494.29|2494.29|2496.84|2496.84|2496.84|2496.84|2494.12|2494.12|0
1601911200000|2020-10-05 15:20:00|2496.79|2496.79|2496.51|2496.51|2496.94|2496.94|2495.98|2495.98|0
1601911500000|2020-10-05 15:25:00|2496.55|2496.55|2496.88|2496.88|2498|2498|2495.04|2495.04|0
1601968500000|2020-10-06 07:15:00|2499.9|2499.9|2497.42|2497.42|2499.99|2499.99|2493.52|2493.52|0
1601968800000|2020-10-06 07:20:00|2497.15|2497.15|2498.37|2498.37|2500.46|2500.46|2496.14|2496.14|0
1601969100000|2020-10-06 07:25:00|2498.26|2498.26|2494.85|2494.85|2498.26|2498.26|2494.7|2494.7|0
1601969400000|2020-10-06 07:30:00|2494.53|2494.53|2493.03|2493.03|2494.53|2494.53|2491.21|2491.21|0
1601969700000|2020-10-06 07:35:00|2492.94|2492.94|2493.42|2493.42|2493.42|2493.42|2490.26|2490.26|0
1601970000000|2020-10-06 07:40:00|2493.7|2493.7|2492.14|2492.14|2494.4|2494.4|2492.07|2492.07|0
1601970300000|2020-10-06 07:45:00|2492.61|2492.61|2493|2493|2494.78|2494.78|2492.06|2492.06|0
1601970600000|2020-10-06 07:50:00|2492.82|2492.82|2492.72|2492.72|2493.55|2493.55|2492.11|2492.11|0
1601970900000|2020-10-06 07:55:00|2492.82|2492.82|2493.19|2493.19|2493.23|2493.23|2491.51|2491.51|0
1601971200000|2020-10-06 08:00:00|2493.08|2493.08|2496.78|2496.78|2496.88|2496.88|2492.46|2492.46|0
1601971500000|2020-10-06 08:05:00|2496.38|2496.38|2496.78|2496.78|2496.78|2496.78|2495.54|2495.54|0
1601971800000|2020-10-06 08:10:00|2496.67|2496.67|2498.73|2498.73|2498.73|2498.73|2496.17|2496.17|0
1601972100000|2020-10-06 08:15:00|2498.76|2498.76|2499.57|2499.57|2500.59|2500.59|2498.76|2498.76|0
1601972400000|2020-10-06 08:20:00|2499.78|2499.78|2500.53|2500.53|2500.62|2500.62|2498.38|2498.38|0
1601972700000|2020-10-06 08:25:00|2500.63|2500.63|2503.66|2503.66|2503.79|2503.79|2499.96|2499.96|0
1601973000000|2020-10-06 08:30:00|2503.83|2503.83|2504.47|2504.47|2505.17|2505.17|2503.77|2503.77|0
1601973300000|2020-10-06 08:35:00|2504.75|2504.75|2501.98|2501.98|2504.87|2504.87|2501.98|2501.98|0
1601973600000|2020-10-06 08:40:00|2501.94|2501.94|2499.68|2499.68|2501.94|2501.94|2499.21|2499.21|0
1601973900000|2020-10-06 08:45:00|2499.78|2499.78|2499.5|2499.5|2499.78|2499.78|2498.46|2498.46|0
1601974200000|2020-10-06 08:50:00|2499.27|2499.27|2499.27|2499.27|2499.89|2499.89|2498.8|2498.8|0
1601974500000|2020-10-06 08:55:00|2499.21|2499.21|2498.38|2498.38|2500.05|2500.05|2498.14|2498.14|0
1601974800000|2020-10-06 09:00:00|2498.55|2498.55|2498.32|2498.32|2498.89|2498.89|2497.81|2497.81|0
1601975100000|2020-10-06 09:05:00|2498.22|2498.22|2499.41|2499.41|2499.56|2499.56|2498.22|2498.22|0
1601975400000|2020-10-06 09:10:00|2499.59|2499.59|2498.68|2498.68|2499.65|2499.65|2498.68|2498.68|0
1601975700000|2020-10-06 09:15:00|2498.74|2498.74|2497.84|2497.84|2498.77|2498.77|2497.84|2497.84|0
1601976000000|2020-10-06 09:20:00|2497.53|2497.53|2499.08|2499.08|2499.08|2499.08|2496.7|2496.7|0
1601976300000|2020-10-06 09:25:00|2499.22|2499.22|2499.98|2499.98|2499.98|2499.98|2498.91|2498.91|0
1601976600000|2020-10-06 09:30:00|2499.92|2499.92|2500.5|2500.5|2500.5|2500.5|2499.79|2499.79|0
1601976900000|2020-10-06 09:35:00|2500.53|2500.53|2501.99|2501.99|2502.08|2502.08|2499.98|2499.98|0
1601977200000|2020-10-06 09:40:00|2501.89|2501.89|2501.05|2501.05|2502.22|2502.22|2500.63|2500.63|0
1601977500000|2020-10-06 09:45:00|2501.11|2501.11|2500.65|2500.65|2501.49|2501.49|2500.55|2500.55|0
1601977800000|2020-10-06 09:50:00|2500.7|2500.7|2503.5|2503.5|2503.5|2503.5|2500.7|2500.7|0
1601978100000|2020-10-06 09:55:00|2503.55|2503.55|2507.91|2507.91|2508.13|2508.13|2503.55|2503.55|0
1601978400000|2020-10-06 10:00:00|2508.03|2508.03|2511.18|2511.18|2511.5|2511.5|2508.03|2508.03|0
1601978700000|2020-10-06 10:05:00|2511.32|2511.32|2513.37|2513.37|2513.37|2513.37|2511.32|2511.32|0
1601979000000|2020-10-06 10:10:00|2513.51|2513.51|2513.61|2513.61|2514.17|2514.17|2512.98|2512.98|0
1601979300000|2020-10-06 10:15:00|2513.51|2513.51|2515.04|2515.04|2515.4|2515.4|2513.3|2513.3|0
1601979600000|2020-10-06 10:20:00|2514.99|2514.99|2516.76|2516.76|2516.95|2516.95|2514.99|2514.99|0
1601979900000|2020-10-06 10:25:00|2516.79|2516.79|2517.05|2517.05|2517.39|2517.39|2516.48|2516.48|0
1601980200000|2020-10-06 10:30:00|2517.19|2517.19|2515.96|2515.96|2517.19|2517.19|2515.88|2515.88|0
1601980500000|2020-10-06 10:35:00|2515.92|2515.92|2517.24|2517.24|2517.24|2517.24|2515.68|2515.68|0
1601980800000|2020-10-06 10:40:00|2517.41|2517.41|2520.04|2520.04|2520.27|2520.27|2517.41|2517.41|0
1601981100000|2020-10-06 10:45:00|2520.17|2520.17|2519.86|2519.86|2520.49|2520.49|2519.58|2519.58|0
1601981400000|2020-10-06 10:50:00|2519.58|2519.58|2518.5|2518.5|2519.58|2519.58|2518.24|2518.24|0
1601981700000|2020-10-06 10:55:00|2518.37|2518.37|2519.12|2519.12|2519.12|2519.12|2515.95|2515.95|0
1601982000000|2020-10-06 11:00:00|2519.23|2519.23|2523.89|2523.89|2523.89|2523.89|2519.23|2519.23|0
1601982300000|2020-10-06 11:05:00|2524.08|2524.08|2524.8|2524.8|2525.74|2525.74|2524.08|2524.08|0
1601982600000|2020-10-06 11:10:00|2524.92|2524.92|2526.07|2526.07|2527.1|2527.1|2524.92|2524.92|0
1601982900000|2020-10-06 11:15:00|2526.03|2526.03|2525.75|2525.75|2526.26|2526.26|2524.92|2524.92|0
1601983200000|2020-10-06 11:20:00|2525.88|2525.88|2522.98|2522.98|2526.44|2526.44|2522.98|2522.98|0
1601983500000|2020-10-06 11:25:00|2523.26|2523.26|2525.71|2525.71|2525.85|2525.85|2522.06|2522.06|0
1601983800000|2020-10-06 11:30:00|2525.55|2525.55|2526.97|2526.97|2528.27|2528.27|2525.55|2525.55|0
1601984100000|2020-10-06 11:35:00|2526.86|2526.86|2526.97|2526.97|2527.7|2527.7|2526.44|2526.44|0
1601984400000|2020-10-06 11:40:00|2526.85|2526.85|2526.75|2526.75|2527.43|2527.43|2526.64|2526.64|0
1601984700000|2020-10-06 11:45:00|2526.8|2526.8|2526.72|2526.72|2527.2|2527.2|2526.67|2526.67|0
1601985000000|2020-10-06 11:50:00|2526.61|2526.61|2523.15|2523.15|2526.61|2526.61|2523.15|2523.15|0
1601985300000|2020-10-06 11:55:00|2523.1|2523.1|2522.29|2522.29|2523.41|2523.41|2522.05|2522.05|0
1601985600000|2020-10-06 12:00:00|2522.17|2522.17|2520.99|2520.99|2522.26|2522.26|2519.69|2519.69|0
1601985900000|2020-10-06 12:05:00|2521.3|2521.3|2525.62|2525.62|2525.62|2525.62|2521.3|2521.3|0
1601986200000|2020-10-06 12:10:00|2525.76|2525.76|2527.33|2527.33|2527.44|2527.44|2525.76|2525.76|0
1601986500000|2020-10-06 12:15:00|2527.57|2527.57|2529.35|2529.35|2529.55|2529.55|2527.57|2527.57|0
1601986800000|2020-10-06 12:20:00|2529.53|2529.53|2530.83|2530.83|2531.96|2531.96|2529.46|2529.46|0
1601987100000|2020-10-06 12:25:00|2530.72|2530.72|2529.49|2529.49|2530.77|2530.77|2529.41|2529.41|0
1601987400000|2020-10-06 12:30:00|2529.43|2529.43|2530.36|2530.36|2530.75|2530.75|2529.38|2529.38|0
1601987700000|2020-10-06 12:35:00|2530.45|2530.45|2530.49|2530.49|2530.65|2530.65|2530.12|2530.12|0
1601988000000|2020-10-06 12:40:00|2530.45|2530.45|2530.46|2530.46|2530.83|2530.83|2530.24|2530.24|0
1601988300000|2020-10-06 12:45:00|2530.58|2530.58|2530.8|2530.8|2530.8|2530.8|2530.13|2530.13|0
1601988600000|2020-10-06 12:50:00|2530.75|2530.75|2533.64|2533.64|2534.88|2534.88|2530.75|2530.75|0
1601988900000|2020-10-06 12:55:00|2533.56|2533.56|2531.64|2531.64|2533.56|2533.56|2531.11|2531.11|0
1601989200000|2020-10-06 13:00:00|2531.8|2531.8|2532.49|2532.49|2532.81|2532.81|2531.63|2531.63|0
1601989500000|2020-10-06 13:05:00|2532.46|2532.46|2532.55|2532.55|2532.65|2532.65|2531.24|2531.24|0
1601989800000|2020-10-06 13:10:00|2532.44|2532.44|2527.92|2527.92|2532.64|2532.64|2527.23|2527.23|0
1601990100000|2020-10-06 13:15:00|2527.87|2527.87|2528.03|2528.03|2528.22|2528.22|2527.36|2527.36|0
1601990400000|2020-10-06 13:20:00|2527.48|2527.48|2529.76|2529.76|2530.16|2530.16|2527.48|2527.48|0
1601990700000|2020-10-06 13:25:00|2529.59|2529.59|2529.27|2529.27|2529.59|2529.59|2528.26|2528.26|0
1601991000000|2020-10-06 13:30:00|2529.13|2529.13|2528.64|2528.64|2529.13|2529.13|2527.54|2527.54|0
1601991300000|2020-10-06 13:35:00|2528.7|2528.7|2529.83|2529.83|2530.57|2530.57|2528.18|2528.18|0
1601991600000|2020-10-06 13:40:00|2529.68|2529.68|2528.05|2528.05|2529.68|2529.68|2527.9|2527.9|0
1601991900000|2020-10-06 13:45:00|2528.1|2528.1|2529.36|2529.36|2529.36|2529.36|2526.68|2526.68|0
1601992200000|2020-10-06 13:50:00|2529.4|2529.4|2530.99|2530.99|2530.99|2530.99|2529.27|2529.27|0
1601992500000|2020-10-06 13:55:00|2531.12|2531.12|2528.36|2528.36|2531.12|2531.12|2528.24|2528.24|0
1601992800000|2020-10-06 14:00:00|2528.3|2528.3|2528.05|2528.05|2529.45|2529.45|2527.76|2527.76|0
1601993100000|2020-10-06 14:05:00|2528|2528|2527.2|2527.2|2528|2528|2526.56|2526.56|0
1601993400000|2020-10-06 14:10:00|2527.3|2527.3|2529.12|2529.12|2529.25|2529.25|2527.16|2527.16|0
1601993700000|2020-10-06 14:15:00|2529.07|2529.07|2528.15|2528.15|2529.07|2529.07|2527.66|2527.66|0
1601994000000|2020-10-06 14:20:00|2528.1|2528.1|2527.57|2527.57|2528.4|2528.4|2527.28|2527.28|0
1601994300000|2020-10-06 14:25:00|2527.61|2527.61|2529.82|2529.82|2529.82|2529.82|2527.44|2527.44|0
1601994600000|2020-10-06 14:30:00|2530.37|2530.37|2533.51|2533.51|2533.7|2533.7|2530.37|2530.37|0
1601994900000|2020-10-06 14:35:00|2533.7|2533.7|2535.94|2535.94|2536.21|2536.21|2533.41|2533.41|0
1601995200000|2020-10-06 14:40:00|2536.03|2536.03|2535.47|2535.47|2536.57|2536.57|2534.4|2534.4|0
1601995500000|2020-10-06 14:45:00|2535.52|2535.52|2538.04|2538.04|2538.46|2538.46|2535.52|2535.52|0
1601995800000|2020-10-06 14:50:00|2538.1|2538.1|2538.23|2538.23|2538.37|2538.37|2537.71|2537.71|0
1601996100000|2020-10-06 14:55:00|2538.27|2538.27|2538.84|2538.84|2540.33|2540.33|2538.19|2538.19|0
1601996400000|2020-10-06 15:00:00|2538.69|2538.69|2538.01|2538.01|2538.86|2538.86|2537.64|2537.64|0
1601996700000|2020-10-06 15:05:00|2538.13|2538.13|2537.14|2537.14|2538.13|2538.13|2536.45|2536.45|0
1601997000000|2020-10-06 15:10:00|2537.23|2537.23|2537.2|2537.2|2538.08|2538.08|2537.03|2537.03|0
1601997300000|2020-10-06 15:15:00|2537.26|2537.26|2538.79|2538.79|2538.79|2538.79|2536.81|2536.81|0
1601997600000|2020-10-06 15:20:00|2538.84|2538.84|2538.88|2538.88|2540.39|2540.39|2538.69|2538.69|0
1601997900000|2020-10-06 15:25:00|2538.8|2538.8|2539.24|2539.24|2540.11|2540.11|2537.71|2537.71|0
1602054900000|2020-10-07 07:15:00|2540.64|2540.64|2543.36|2543.36|2543.48|2543.48|2540.56|2540.56|0
1602055200000|2020-10-07 07:20:00|2543.77|2543.77|2543.32|2543.32|2543.96|2543.96|2541.61|2541.61|0
1602055500000|2020-10-07 07:25:00|2542.72|2542.72|2540.34|2540.34|2542.72|2542.72|2538.94|2538.94|0
1602055800000|2020-10-07 07:30:00|2540.48|2540.48|2542.58|2542.58|2544.46|2544.46|2540.48|2540.48|0
1602056100000|2020-10-07 07:35:00|2542.86|2542.86|2540.77|2540.77|2544.55|2544.55|2540.77|2540.77|0
1602056400000|2020-10-07 07:40:00|2540.86|2540.86|2540.94|2540.94|2541.97|2541.97|2540.32|2540.32|0
1602056700000|2020-10-07 07:45:00|2541.05|2541.05|2542.15|2542.15|2542.15|2542.15|2540.67|2540.67|0
1602057000000|2020-10-07 07:50:00|2542.19|2542.19|2540.94|2540.94|2542.75|2542.75|2540.76|2540.76|0
1602057300000|2020-10-07 07:55:00|2541.03|2541.03|2541.36|2541.36|2542.97|2542.97|2541.03|2541.03|0
1602057600000|2020-10-07 08:00:00|2541.21|2541.21|2541.86|2541.86|2541.91|2541.91|2540.76|2540.76|0
1602057900000|2020-10-07 08:05:00|2542.06|2542.06|2544|2544|2544|2544|2541.74|2541.74|0
1602058200000|2020-10-07 08:10:00|2544.27|2544.27|2544.62|2544.62|2544.68|2544.68|2542.07|2542.07|0
1602058500000|2020-10-07 08:15:00|2544.52|2544.52|2544.61|2544.61|2544.61|2544.61|2543.63|2543.63|0
1602058800000|2020-10-07 08:20:00|2544.72|2544.72|2544.44|2544.44|2545.13|2545.13|2544.24|2544.24|0
1602059100000|2020-10-07 08:25:00|2544.2|2544.2|2541.16|2541.16|2544.2|2544.2|2540.91|2540.91|0
1602059400000|2020-10-07 08:30:00|2541.12|2541.12|2539.61|2539.61|2541.12|2541.12|2539.07|2539.07|0
1602059700000|2020-10-07 08:35:00|2539.66|2539.66|2542.22|2542.22|2542.22|2542.22|2539.61|2539.61|0
1602060000000|2020-10-07 08:40:00|2542.34|2542.34|2540.35|2540.35|2542.51|2542.51|2539.98|2539.98|0
1602060300000|2020-10-07 08:45:00|2540.47|2540.47|2541.4|2541.4|2541.48|2541.48|2540.47|2540.47|0
1602060600000|2020-10-07 08:50:00|2541.29|2541.29|2540.9|2540.9|2541.62|2541.62|2540.83|2540.83|0
1602060900000|2020-10-07 08:55:00|2540.87|2540.87|2541.38|2541.38|2541.82|2541.82|2540.31|2540.31|0
1602061200000|2020-10-07 09:00:00|2541.14|2541.14|2540.27|2540.27|2541.14|2541.14|2539.97|2539.97|0
1602061500000|2020-10-07 09:05:00|2540.17|2540.17|2539.85|2539.85|2540.17|2540.17|2539.11|2539.11|0
1602061800000|2020-10-07 09:10:00|2539.8|2539.8|2540.86|2540.86|2540.98|2540.98|2539.59|2539.59|0
1602062100000|2020-10-07 09:15:00|2540.91|2540.91|2541.87|2541.87|2542.16|2542.16|2540.86|2540.86|0
1602062400000|2020-10-07 09:20:00|2541.97|2541.97|2539.02|2539.02|2542.22|2542.22|2538.53|2538.53|0
1602062700000|2020-10-07 09:25:00|2538.76|2538.76|2537.61|2537.61|2538.76|2538.76|2537.29|2537.29|0
1602063000000|2020-10-07 09:30:00|2538.02|2538.02|2540.16|2540.16|2540.25|2540.25|2538.02|2538.02|0
1602063300000|2020-10-07 09:35:00|2540.01|2540.01|2541.53|2541.53|2542.12|2542.12|2540.01|2540.01|0
1602063600000|2020-10-07 09:40:00|2541.49|2541.49|2540.46|2540.46|2541.49|2541.49|2540.33|2540.33|0
1602063900000|2020-10-07 09:45:00|2540.38|2540.38|2540.55|2540.55|2540.84|2540.84|2539.98|2539.98|0
1602064200000|2020-10-07 09:50:00|2540.42|2540.42|2540.12|2540.12|2540.47|2540.47|2539.58|2539.58|0
1602064500000|2020-10-07 09:55:00|2540.02|2540.02|2540.99|2540.99|2541.3|2541.3|2540.02|2540.02|0
1602064800000|2020-10-07 10:00:00|2540.94|2540.94|2538.01|2538.01|2540.94|2540.94|2538.01|2538.01|0
1602065100000|2020-10-07 10:05:00|2538.06|2538.06|2538.71|2538.71|2538.93|2538.93|2538.06|2538.06|0
1602065400000|2020-10-07 10:10:00|2538.56|2538.56|2536.93|2536.93|2539.3|2539.3|2536.93|2536.93|0
1602065700000|2020-10-07 10:15:00|2536.66|2536.66|2534.87|2534.87|2536.66|2536.66|2534.63|2534.63|0
1602066000000|2020-10-07 10:20:00|2535.15|2535.15|2537.49|2537.49|2537.49|2537.49|2534.9|2534.9|0
1602066300000|2020-10-07 10:25:00|2537.39|2537.39|2538.06|2538.06|2538.06|2538.06|2537.39|2537.39|0
1602066600000|2020-10-07 10:30:00|2537.95|2537.95|2537.32|2537.32|2537.95|2537.95|2536.83|2536.83|0
1602066900000|2020-10-07 10:35:00|2537.36|2537.36|2537.37|2537.37|2537.79|2537.79|2537.13|2537.13|0
1602067200000|2020-10-07 10:40:00|2537.51|2537.51|2535.98|2535.98|2537.52|2537.52|2535.43|2535.43|0
1602067500000|2020-10-07 10:45:00|2535.94|2535.94|2536.27|2536.27|2536.45|2536.45|2535.37|2535.37|0
1602067800000|2020-10-07 10:50:00|2536.64|2536.64|2536.72|2536.72|2536.88|2536.88|2535.52|2535.52|0
1602068100000|2020-10-07 10:55:00|2536.44|2536.44|2535.03|2535.03|2537.36|2537.36|2534.45|2534.45|0
1602068400000|2020-10-07 11:00:00|2534.97|2534.97|2530.07|2530.07|2534.97|2534.97|2529.92|2529.92|0
1602068700000|2020-10-07 11:05:00|2529.92|2529.92|2530.25|2530.25|2530.36|2530.36|2529.58|2529.58|0
1602069000000|2020-10-07 11:10:00|2530.14|2530.14|2531.02|2531.02|2531.03|2531.03|2530.14|2530.14|0
1602069300000|2020-10-07 11:15:00|2530.91|2530.91|2531.03|2531.03|2531.15|2531.15|2530.17|2530.17|0
1602069600000|2020-10-07 11:20:00|2531.18|2531.18|2528.8|2528.8|2531.42|2531.42|2528.8|2528.8|0
1602069900000|2020-10-07 11:25:00|2528.7|2528.7|2528.93|2528.93|2528.93|2528.93|2527.74|2527.74|0
1602070200000|2020-10-07 11:30:00|2529.21|2529.21|2529.03|2529.03|2529.41|2529.41|2528.87|2528.87|0
1602070500000|2020-10-07 11:35:00|2528.85|2528.85|2529.2|2529.2|2529.47|2529.47|2528.77|2528.77|0
1602070800000|2020-10-07 11:40:00|2529.34|2529.34|2531.36|2531.36|2532.11|2532.11|2529.19|2529.19|0
1602071100000|2020-10-07 11:45:00|2530.95|2530.95|2531.37|2531.37|2531.48|2531.48|2530.84|2530.84|0
1602071400000|2020-10-07 11:50:00|2531.4|2531.4|2531.37|2531.37|2531.99|2531.99|2531.26|2531.26|0
1602071700000|2020-10-07 11:55:00|2531.29|2531.29|2531.57|2531.57|2532.12|2532.12|2531.16|2531.16|0
1602072000000|2020-10-07 12:00:00|2531.62|2531.62|2534.07|2534.07|2534.11|2534.11|2531.62|2531.62|0
1602072300000|2020-10-07 12:05:00|2534.16|2534.16|2533.92|2533.92|2534.29|2534.29|2533.46|2533.46|0
1602072600000|2020-10-07 12:10:00|2533.82|2533.82|2532.96|2532.96|2533.82|2533.82|2532.78|2532.78|0
1602072900000|2020-10-07 12:15:00|2532.89|2532.89|2533.45|2533.45|2533.66|2533.66|2532.75|2532.75|0
1602073200000|2020-10-07 12:20:00|2533.35|2533.35|2532.04|2532.04|2533.45|2533.45|2532.04|2532.04|0
1602073500000|2020-10-07 12:25:00|2531.99|2531.99|2530.39|2530.39|2531.99|2531.99|2530.04|2530.04|0
1602073800000|2020-10-07 12:30:00|2530.35|2530.35|2531.08|2531.08|2531.13|2531.13|2529.99|2529.99|0
1602074100000|2020-10-07 12:35:00|2531.18|2531.18|2532.3|2532.3|2532.35|2532.35|2531.18|2531.18|0
1602074400000|2020-10-07 12:40:00|2532.39|2532.39|2532.13|2532.13|2532.93|2532.93|2531.94|2531.94|0
1602074700000|2020-10-07 12:45:00|2532.02|2532.02|2531.4|2531.4|2532.11|2532.11|2530.88|2530.88|0
1602075000000|2020-10-07 12:50:00|2531.26|2531.26|2531.58|2531.58|2531.6|2531.6|2530.84|2530.84|0
1602075300000|2020-10-07 12:55:00|2532.85|2532.85|2532.16|2532.16|2533.17|2533.17|2532.16|2532.16|0
1602075600000|2020-10-07 13:00:00|2532.04|2532.04|2531.31|2531.31|2532.51|2532.51|2531.12|2531.12|0
1602075900000|2020-10-07 13:05:00|2531.35|2531.35|2533.78|2533.78|2533.78|2533.78|2531.35|2531.35|0
1602076200000|2020-10-07 13:10:00|2533.82|2533.82|2531.92|2531.92|2534.06|2534.06|2531.92|2531.92|0
1602076500000|2020-10-07 13:15:00|2531.59|2531.59|2528.29|2528.29|2531.59|2531.59|2528.29|2528.29|0
1602076800000|2020-10-07 13:20:00|2528.23|2528.23|2525.32|2525.32|2528.25|2528.25|2524.14|2524.14|0
1602077100000|2020-10-07 13:25:00|2525.17|2525.17|2524.47|2524.47|2525.55|2525.55|2524.33|2524.33|0
1602077400000|2020-10-07 13:30:00|2524.19|2524.19|2522.7|2522.7|2524.75|2524.75|2522.7|2522.7|0
1602077700000|2020-10-07 13:35:00|2522.76|2522.76|2522.49|2522.49|2522.92|2522.92|2522.12|2522.12|0
1602078000000|2020-10-07 13:40:00|2522.53|2522.53|2519.98|2519.98|2522.88|2522.88|2519.98|2519.98|0
1602078300000|2020-10-07 13:45:00|2519.89|2519.89|2522.21|2522.21|2523.01|2523.01|2519.61|2519.61|0
1602078600000|2020-10-07 13:50:00|2522.07|2522.07|2521.07|2521.07|2522.4|2522.4|2520.79|2520.79|0
1602078900000|2020-10-07 13:55:00|2521.01|2521.01|2517.47|2517.47|2521.01|2521.01|2517.15|2517.15|0
1602079200000|2020-10-07 14:00:00|2517.36|2517.36|2518.18|2518.18|2518.71|2518.71|2516.33|2516.33|0
1602079500000|2020-10-07 14:05:00|2518.13|2518.13|2519.3|2519.3|2519.86|2519.86|2517.95|2517.95|0
1602079800000|2020-10-07 14:10:00|2519.35|2519.35|2517.75|2517.75|2519.78|2519.78|2517.38|2517.38|0
1602080100000|2020-10-07 14:15:00|2517.66|2517.66|2517.12|2517.12|2517.67|2517.67|2515.96|2515.96|0
1602080400000|2020-10-07 14:20:00|2517.22|2517.22|2515.29|2515.29|2517.6|2517.6|2515.25|2515.25|0
1602080700000|2020-10-07 14:25:00|2515.43|2515.43|2514.84|2514.84|2516.21|2516.21|2514.84|2514.84|0
1602081000000|2020-10-07 14:30:00|2514.65|2514.65|2514.77|2514.77|2515.57|2515.57|2514.49|2514.49|0
1602081300000|2020-10-07 14:35:00|2514.6|2514.6|2511.66|2511.66|2514.65|2514.65|2511.66|2511.66|0
1602081600000|2020-10-07 14:40:00|2511.72|2511.72|2509.8|2509.8|2511.72|2511.72|2509.31|2509.31|0
1602081900000|2020-10-07 14:45:00|2509.89|2509.89|2509.76|2509.76|2510.03|2510.03|2508.57|2508.57|0
1602082200000|2020-10-07 14:50:00|2509.62|2509.62|2509.22|2509.22|2510.02|2510.02|2508.89|2508.89|0
1602082500000|2020-10-07 14:55:00|2509.62|2509.62|2507.58|2507.58|2510.7|2510.7|2507.44|2507.44|0
1602082800000|2020-10-07 15:00:00|2507.54|2507.54|2507.52|2507.52|2509.05|2509.05|2507.33|2507.33|0
1602083100000|2020-10-07 15:05:00|2507.59|2507.59|2506.03|2506.03|2507.94|2507.94|2505.81|2505.81|0
1602083400000|2020-10-07 15:10:00|2506.08|2506.08|2506.18|2506.18|2507.98|2507.98|2506.08|2506.08|0
1602083700000|2020-10-07 15:15:00|2505.9|2505.9|2503.97|2503.97|2505.9|2505.9|2503.65|2503.65|0
1602084000000|2020-10-07 15:20:00|2504.03|2504.03|2503.86|2503.86|2504.39|2504.39|2503.41|2503.41|0
1602084300000|2020-10-07 15:25:00|2503.81|2503.81|2504.38|2504.38|2505.49|2505.49|2502.86|2502.86|0
1602141300000|2020-10-08 07:15:00|2501.54|2501.54|2502.69|2502.69|2504.25|2504.25|2500.99|2500.99|0
1602141600000|2020-10-08 07:20:00|2503.04|2503.04|2507.8|2507.8|2508.23|2508.23|2503.04|2503.04|0
1602141900000|2020-10-08 07:25:00|2507.86|2507.86|2511.36|2511.36|2512.61|2512.61|2507.86|2507.86|0
1602142200000|2020-10-08 07:30:00|2511.85|2511.85|2513.58|2513.58|2513.67|2513.67|2510.28|2510.28|0
1602142500000|2020-10-08 07:35:00|2513.7|2513.7|2517.6|2517.6|2518.11|2518.11|2513.7|2513.7|0
1602142800000|2020-10-08 07:40:00|2517.8|2517.8|2514.77|2514.77|2519.67|2519.67|2514.21|2514.21|0
1602143100000|2020-10-08 07:45:00|2514.62|2514.62|2511.34|2511.34|2514.62|2514.62|2510.2|2510.2|0
1602143400000|2020-10-08 07:50:00|2512.03|2512.03|2514.4|2514.4|2514.4|2514.4|2511.33|2511.33|0
1602143700000|2020-10-08 07:55:00|2514.12|2514.12|2516.9|2516.9|2517.45|2517.45|2513.57|2513.57|0
1602144000000|2020-10-08 08:00:00|2516.62|2516.62|2516.08|2516.08|2519.15|2519.15|2516.08|2516.08|0
1602144300000|2020-10-08 08:05:00|2516.04|2516.04|2513.52|2513.52|2516.04|2516.04|2512.24|2512.24|0
1602144600000|2020-10-08 08:10:00|2513.58|2513.58|2515.42|2515.42|2515.42|2515.42|2513.58|2513.58|0
1602144900000|2020-10-08 08:15:00|2515.14|2515.14|2512.8|2512.8|2515.25|2515.25|2512.63|2512.63|0
1602145200000|2020-10-08 08:20:00|2512.61|2512.61|2510.89|2510.89|2512.61|2512.61|2510.89|2510.89|0
1602145500000|2020-10-08 08:25:00|2511.03|2511.03|2506.63|2506.63|2511.26|2511.26|2506.43|2506.43|0
1602145800000|2020-10-08 08:30:00|2506.59|2506.59|2513.49|2513.49|2513.49|2513.49|2506.59|2506.59|0
1602146100000|2020-10-08 08:35:00|2513.57|2513.57|2513.07|2513.07|2513.57|2513.57|2511.48|2511.48|0
1602146400000|2020-10-08 08:40:00|2513.01|2513.01|2511.91|2511.91|2513.15|2513.15|2511.13|2511.13|0
1602146700000|2020-10-08 08:45:00|2512.09|2512.09|2513.07|2513.07|2513.66|2513.66|2511.67|2511.67|0
1602147000000|2020-10-08 08:50:00|2513.02|2513.02|2514.13|2514.13|2514.13|2514.13|2511.43|2511.43|0
1602147300000|2020-10-08 08:55:00|2514.03|2514.03|2516.41|2516.41|2516.41|2516.41|2513.01|2513.01|0
1602147600000|2020-10-08 09:00:00|2516.5|2516.5|2519.44|2519.44|2519.83|2519.83|2516.12|2516.12|0
1602147900000|2020-10-08 09:05:00|2519.5|2519.5|2519.54|2519.54|2519.71|2519.71|2515.69|2515.69|0
1602148200000|2020-10-08 09:10:00|2519.63|2519.63|2521.47|2521.47|2521.47|2521.47|2519.13|2519.13|0
1602148500000|2020-10-08 09:15:00|2521.36|2521.36|2520.53|2520.53|2521.45|2521.45|2519.13|2519.13|0
1602148800000|2020-10-08 09:20:00|2520.59|2520.59|2519.4|2519.4|2522.35|2522.35|2519.36|2519.36|0
1602149100000|2020-10-08 09:25:00|2519.5|2519.5|2520.58|2520.58|2520.86|2520.86|2519.5|2519.5|0
1602149400000|2020-10-08 09:30:00|2520.5|2520.5|2520.87|2520.87|2520.96|2520.96|2520.16|2520.16|0
1602149700000|2020-10-08 09:35:00|2520.76|2520.76|2519.11|2519.11|2520.76|2520.76|2517.62|2517.62|0
1602150000000|2020-10-08 09:40:00|2518.98|2518.98|2519.9|2519.9|2519.9|2519.9|2518.31|2518.31|0
1602150300000|2020-10-08 09:45:00|2520.05|2520.05|2523.2|2523.2|2523.2|2523.2|2520.05|2520.05|0
1602150600000|2020-10-08 09:50:00|2523.17|2523.17|2523.08|2523.08|2523.35|2523.35|2522.27|2522.27|0
1602150900000|2020-10-08 09:55:00|2523.17|2523.17|2526.31|2526.31|2526.49|2526.49|2523.17|2523.17|0
1602151200000|2020-10-08 10:00:00|2526.37|2526.37|2521.84|2521.84|2526.43|2526.43|2521.84|2521.84|0
1602151500000|2020-10-08 10:05:00|2521.57|2521.57|2523.01|2523.01|2523.01|2523.01|2521.15|2521.15|0
1602151800000|2020-10-08 10:10:00|2523.06|2523.06|2527.13|2527.13|2527.13|2527.13|2523.06|2523.06|0
1602152100000|2020-10-08 10:15:00|2527.18|2527.18|2528.34|2528.34|2528.45|2528.45|2527.11|2527.11|0
1602152400000|2020-10-08 10:20:00|2528.44|2528.44|2533.79|2533.79|2534.07|2534.07|2528.3|2528.3|0
1602152700000|2020-10-08 10:25:00|2534.12|2534.12|2532.66|2532.66|2534.27|2534.27|2532.66|2532.66|0
1602153000000|2020-10-08 10:30:00|2532.57|2532.57|2531.15|2531.15|2532.94|2532.94|2531.12|2531.12|0
1602153300000|2020-10-08 10:35:00|2531.03|2531.03|2531.61|2531.61|2532.05|2532.05|2530.01|2530.01|0
1602153600000|2020-10-08 10:40:00|2531.7|2531.7|2529.95|2529.95|2532.39|2532.39|2529.95|2529.95|0
1602153900000|2020-10-08 10:45:00|2530.09|2530.09|2532.22|2532.22|2532.98|2532.98|2530.09|2530.09|0
1602154200000|2020-10-08 10:50:00|2532.18|2532.18|2532.47|2532.47|2534.37|2534.37|2532.11|2532.11|0
1602154500000|2020-10-08 10:55:00|2532.5|2532.5|2529.74|2529.74|2532.52|2532.52|2529.74|2529.74|0
1602154800000|2020-10-08 11:00:00|2529.21|2529.21|2530|2530|2530.01|2530.01|2527.94|2527.94|0
1602155100000|2020-10-08 11:05:00|2529.87|2529.87|2530.25|2530.25|2530.68|2530.68|2529.53|2529.53|0
1602155400000|2020-10-08 11:10:00|2530.21|2530.21|2534.07|2534.07|2534.16|2534.16|2530.19|2530.19|0
1602155700000|2020-10-08 11:15:00|2533.97|2533.97|2533.35|2533.35|2534.04|2534.04|2533.09|2533.09|0
1602156000000|2020-10-08 11:20:00|2533.25|2533.25|2528.99|2528.99|2533.3|2533.3|2528.79|2528.79|0
1602156300000|2020-10-08 11:25:00|2528.83|2528.83|2529|2529|2529.1|2529.1|2528.04|2528.04|0
1602156600000|2020-10-08 11:30:00|2528.97|2528.97|2532.39|2532.39|2532.53|2532.53|2528.17|2528.17|0
1602156900000|2020-10-08 11:35:00|2532.24|2532.24|2533.84|2533.84|2534.37|2534.37|2532.24|2532.24|0
1602157200000|2020-10-08 11:40:00|2533.97|2533.97|2532.73|2532.73|2534.78|2534.78|2532.67|2532.67|0
1602157500000|2020-10-08 11:45:00|2532.86|2532.86|2533.6|2533.6|2533.79|2533.79|2532.86|2532.86|0
1602157800000|2020-10-08 11:50:00|2534.11|2534.11|2534.28|2534.28|2535.23|2535.23|2534.11|2534.11|0
1602158100000|2020-10-08 11:55:00|2534.23|2534.23|2532.75|2532.75|2534.45|2534.45|2532.73|2532.73|0
1602158400000|2020-10-08 12:00:00|2532.69|2532.69|2533.64|2533.64|2533.64|2533.64|2531.49|2531.49|0
1602158700000|2020-10-08 12:05:00|2533.73|2533.73|2533.28|2533.28|2534.32|2534.32|2533.28|2533.28|0
1602159000000|2020-10-08 12:10:00|2533.17|2533.17|2533.06|2533.06|2533.54|2533.54|2532.01|2532.01|0
1602159300000|2020-10-08 12:15:00|2532.93|2532.93|2532.67|2532.67|2533.98|2533.98|2532.59|2532.59|0
1602159600000|2020-10-08 12:20:00|2533.09|2533.09|2531.65|2531.65|2533.18|2533.18|2530.65|2530.65|0
1602159900000|2020-10-08 12:25:00|2531.55|2531.55|2530.82|2530.82|2531.55|2531.55|2530.42|2530.42|0
1602160200000|2020-10-08 12:30:00|2530.87|2530.87|2528.88|2528.88|2530.91|2530.91|2528.8|2528.8|0
1602160500000|2020-10-08 12:35:00|2528.76|2528.76|2526.93|2526.93|2529.79|2529.79|2526.66|2526.66|0
1602160800000|2020-10-08 12:40:00|2526.87|2526.87|2530.88|2530.88|2531.3|2531.3|2526.83|2526.83|0
1602161100000|2020-10-08 12:45:00|2530.76|2530.76|2529.47|2529.47|2530.99|2530.99|2529.47|2529.47|0
1602161400000|2020-10-08 12:50:00|2529.19|2529.19|2525.07|2525.07|2529.19|2529.19|2525.07|2525.07|0
1602161700000|2020-10-08 12:55:00|2525.21|2525.21|2522.08|2522.08|2525.21|2525.21|2521.99|2521.99|0
1602162000000|2020-10-08 13:00:00|2521.98|2521.98|2522.45|2522.45|2523.02|2523.02|2521.29|2521.29|0
1602162300000|2020-10-08 13:05:00|2522.57|2522.57|2517.55|2517.55|2522.57|2522.57|2517.55|2517.55|0
1602162600000|2020-10-08 13:10:00|2517.64|2517.64|2515|2515|2517.64|2517.64|2514.96|2514.96|0
1602162900000|2020-10-08 13:15:00|2514.85|2514.85|2512.22|2512.22|2514.94|2514.94|2512.07|2512.07|0
1602163200000|2020-10-08 13:20:00|2512.31|2512.31|2514.48|2514.48|2514.79|2514.79|2511.25|2511.25|0
1602163500000|2020-10-08 13:25:00|2514.58|2514.58|2516.21|2516.21|2516.97|2516.97|2514.58|2514.58|0
1602163800000|2020-10-08 13:30:00|2516.17|2516.17|2511.11|2511.11|2516.17|2516.17|2511.11|2511.11|0
1602164100000|2020-10-08 13:35:00|2511.07|2511.07|2508.78|2508.78|2511.51|2511.51|2508.78|2508.78|0
1602164400000|2020-10-08 13:40:00|2508.55|2508.55|2507.21|2507.21|2508.67|2508.67|2506.94|2506.94|0
1602164700000|2020-10-08 13:45:00|2507.17|2507.17|2505.52|2505.52|2507.72|2507.72|2505.51|2505.51|0
1602165000000|2020-10-08 13:50:00|2505.61|2505.61|2503.88|2503.88|2505.72|2505.72|2503.88|2503.88|0
1602165300000|2020-10-08 13:55:00|2503.79|2503.79|2500.89|2500.89|2504.74|2504.74|2500.86|2500.86|0
1602165600000|2020-10-08 14:00:00|2500.77|2500.77|2500.01|2500.01|2500.94|2500.94|2498.22|2498.22|0
1602165900000|2020-10-08 14:05:00|2499.87|2499.87|2497.39|2497.39|2499.99|2499.99|2496.69|2496.69|0
1602166200000|2020-10-08 14:10:00|2497.48|2497.48|2498.57|2498.57|2499.24|2499.24|2497.39|2497.39|0
1602166500000|2020-10-08 14:15:00|2498.51|2498.51|2499.63|2499.63|2499.63|2499.63|2498.21|2498.21|0
1602166800000|2020-10-08 14:20:00|2499.51|2499.51|2498.54|2498.54|2500.35|2500.35|2498.54|2498.54|0
1602167100000|2020-10-08 14:25:00|2498.53|2498.53|2496.62|2496.62|2498.57|2498.57|2496.55|2496.55|0
1602167400000|2020-10-08 14:30:00|2496.73|2496.73|2499.39|2499.39|2499.93|2499.93|2496.73|2496.73|0
1602167700000|2020-10-08 14:35:00|2499.29|2499.29|2498.96|2498.96|2499.29|2499.29|2498.07|2498.07|0
1602168000000|2020-10-08 14:40:00|2499.12|2499.12|2504.34|2504.34|2504.81|2504.81|2499.12|2499.12|0
1602168300000|2020-10-08 14:45:00|2504.4|2504.4|2506.04|2506.04|2507.21|2507.21|2504.4|2504.4|0
1602168600000|2020-10-08 14:50:00|2506.3|2506.3|2506.08|2506.08|2506.95|2506.95|2505.78|2505.78|0
1602168900000|2020-10-08 14:55:00|2506.03|2506.03|2505.21|2505.21|2506.03|2506.03|2504.76|2504.76|0
1602169200000|2020-10-08 15:00:00|2505.17|2505.17|2504.92|2504.92|2505.32|2505.32|2504.04|2504.04|0
1602169500000|2020-10-08 15:05:00|2504.81|2504.81|2505|2505|2506.51|2506.51|2503.76|2503.76|0
1602169800000|2020-10-08 15:10:00|2504.9|2504.9|2505.82|2505.82|2506.75|2506.75|2504.9|2504.9|0
1602170100000|2020-10-08 15:15:00|2505.92|2505.92|2506.94|2506.94|2508.06|2508.06|2505.92|2505.92|0
1602170400000|2020-10-08 15:20:00|2507.22|2507.22|2507.03|2507.03|2507.22|2507.22|2504.79|2504.79|0
1602170700000|2020-10-08 15:25:00|2507.09|2507.09|2506.29|2506.29|2507.23|2507.23|2504.62|2504.62|0
1602227700000|2020-10-09 07:15:00|2527.55|2527.55|2531.77|2531.77|2532.02|2532.02|2526|2526|0
1602228000000|2020-10-09 07:20:00|2531.97|2531.97|2533.69|2533.69|2536.68|2536.68|2531.45|2531.45|0
1602228300000|2020-10-09 07:25:00|2533.48|2533.48|2535.45|2535.45|2535.54|2535.54|2533.01|2533.01|0
1602228600000|2020-10-09 07:30:00|2535.35|2535.35|2528.7|2528.7|2535.35|2535.35|2528.7|2528.7|0
1602228900000|2020-10-09 07:35:00|2528.82|2528.82|2528.06|2528.06|2530.85|2530.85|2527.26|2527.26|0
1602229200000|2020-10-09 07:40:00|2528.28|2528.28|2525.37|2525.37|2529.93|2529.93|2525.31|2525.31|0
1602229500000|2020-10-09 07:45:00|2525.33|2525.33|2526.86|2526.86|2527.15|2527.15|2524.65|2524.65|0
1602229800000|2020-10-09 07:50:00|2526.69|2526.69|2530.32|2530.32|2530.32|2530.32|2526.51|2526.51|0
1602230100000|2020-10-09 07:55:00|2530.5|2530.5|2530.11|2530.11|2531.08|2531.08|2529.84|2529.84|0
1602230400000|2020-10-09 08:00:00|2529.93|2529.93|2531.18|2531.18|2531.18|2531.18|2528.47|2528.47|0
1602230700000|2020-10-09 08:05:00|2531.35|2531.35|2533.35|2533.35|2534.01|2534.01|2531.35|2531.35|0
1602231000000|2020-10-09 08:10:00|2533.26|2533.26|2530.8|2530.8|2533.26|2533.26|2530.03|2530.03|0
1602231300000|2020-10-09 08:15:00|2530.76|2530.76|2529.64|2529.64|2530.9|2530.9|2529.64|2529.64|0
1602231600000|2020-10-09 08:20:00|2529.57|2529.57|2526.87|2526.87|2531.28|2531.28|2526.87|2526.87|0
1602231900000|2020-10-09 08:25:00|2526.69|2526.69|2526.78|2526.78|2527.4|2527.4|2526.43|2526.43|0
1602232200000|2020-10-09 08:30:00|2526.81|2526.81|2527.18|2527.18|2527.8|2527.8|2526.81|2526.81|0
1602232500000|2020-10-09 08:35:00|2527.21|2527.21|2526.91|2526.91|2527.74|2527.74|2526.91|2526.91|0
1602232800000|2020-10-09 08:40:00|2527.05|2527.05|2532.12|2532.12|2532.12|2532.12|2527.05|2527.05|0
1602233100000|2020-10-09 08:45:00|2532.2|2532.2|2533.07|2533.07|2533.07|2533.07|2532.05|2532.05|0
1602233400000|2020-10-09 08:50:00|2532.96|2532.96|2529.74|2529.74|2532.96|2532.96|2529.63|2529.63|0
1602233700000|2020-10-09 08:55:00|2529.47|2529.47|2528.42|2528.42|2530.28|2530.28|2528.24|2528.24|0
1602234000000|2020-10-09 09:00:00|2528.31|2528.31|2528.95|2528.95|2529.55|2529.55|2528.31|2528.31|0
1602234300000|2020-10-09 09:05:00|2528.85|2528.85|2527.01|2527.01|2528.85|2528.85|2526.97|2526.97|0
1602234600000|2020-10-09 09:10:00|2526.59|2526.59|2526.54|2526.54|2527.07|2527.07|2526.28|2526.28|0
1602234900000|2020-10-09 09:15:00|2526.46|2526.46|2524.4|2524.4|2526.5|2526.5|2524.4|2524.4|0
1602235200000|2020-10-09 09:20:00|2524.25|2524.25|2525.23|2525.23|2526.01|2526.01|2524.11|2524.11|0
1602235500000|2020-10-09 09:25:00|2525.19|2525.19|2524.86|2524.86|2525.46|2525.46|2524.55|2524.55|0
1602235800000|2020-10-09 09:30:00|2524.76|2524.76|2527.29|2527.29|2527.56|2527.56|2524.76|2524.76|0
1602236100000|2020-10-09 09:35:00|2527.25|2527.25|2527.67|2527.67|2527.97|2527.97|2527.25|2527.25|0
1602236400000|2020-10-09 09:40:00|2527.73|2527.73|2527.76|2527.76|2527.9|2527.9|2527.19|2527.19|0
1602236700000|2020-10-09 09:45:00|2527.87|2527.87|2528.09|2528.09|2528.19|2528.19|2527.43|2527.43|0
1602237000000|2020-10-09 09:50:00|2528.14|2528.14|2528.67|2528.67|2529.1|2529.1|2527.91|2527.91|0
1602237300000|2020-10-09 09:55:00|2528.56|2528.56|2528.38|2528.38|2528.83|2528.83|2527.7|2527.7|0
1602237600000|2020-10-09 10:00:00|2528.33|2528.33|2528.68|2528.68|2529.76|2529.76|2528.33|2528.33|0
1602237900000|2020-10-09 10:05:00|2528.54|2528.54|2529.47|2529.47|2530.45|2530.45|2528.54|2528.54|0
1602238200000|2020-10-09 10:10:00|2529.56|2529.56|2529.18|2529.18|2530.54|2530.54|2528.89|2528.89|0
1602238500000|2020-10-09 10:15:00|2528.64|2528.64|2527.24|2527.24|2528.74|2528.74|2527.22|2527.22|0
1602238800000|2020-10-09 10:20:00|2527.41|2527.41|2528.93|2528.93|2529.18|2529.18|2527.37|2527.37|0
1602239100000|2020-10-09 10:25:00|2528.99|2528.99|2528.71|2528.71|2529.41|2529.41|2528.71|2528.71|0
1602239400000|2020-10-09 10:30:00|2528.67|2528.67|2528.66|2528.66|2528.97|2528.97|2528.45|2528.45|0
1602239700000|2020-10-09 10:35:00|2528.57|2528.57|2528.07|2528.07|2528.94|2528.94|2527.27|2527.27|0
1602240000000|2020-10-09 10:40:00|2528.1|2528.1|2527.88|2527.88|2528.45|2528.45|2527.73|2527.73|0
1602240300000|2020-10-09 10:45:00|2527.98|2527.98|2528.35|2528.35|2528.81|2528.81|2527.98|2527.98|0
1602240600000|2020-10-09 10:50:00|2528.39|2528.39|2527.7|2527.7|2528.43|2528.43|2527.51|2527.51|0
1602240900000|2020-10-09 10:55:00|2527.86|2527.86|2527.82|2527.82|2528.48|2528.48|2527.69|2527.69|0
1602241200000|2020-10-09 11:00:00|2528.34|2528.34|2528.71|2528.71|2529.01|2529.01|2528.24|2528.24|0
1602241500000|2020-10-09 11:05:00|2528.85|2528.85|2529.92|2529.92|2530.01|2530.01|2528.85|2528.85|0
1602241800000|2020-10-09 11:10:00|2530.03|2530.03|2530.08|2530.08|2530.44|2530.44|2529.86|2529.86|0
1602242100000|2020-10-09 11:15:00|2529.99|2529.99|2528.69|2528.69|2530.08|2530.08|2528.44|2528.44|0
1602242400000|2020-10-09 11:20:00|2528.51|2528.51|2530.65|2530.65|2530.83|2530.83|2528.42|2528.42|0
1602242700000|2020-10-09 11:25:00|2530.76|2530.76|2534.71|2534.71|2534.92|2534.92|2530.61|2530.61|0
1602243000000|2020-10-09 11:30:00|2534.95|2534.95|2539.32|2539.32|2539.42|2539.42|2534.95|2534.95|0
1602243300000|2020-10-09 11:35:00|2539.16|2539.16|2539.46|2539.46|2540.68|2540.68|2539.16|2539.16|0
1602243600000|2020-10-09 11:40:00|2539.19|2539.19|2537.99|2537.99|2539.4|2539.4|2537.2|2537.2|0
1602243900000|2020-10-09 11:45:00|2538.1|2538.1|2538.26|2538.26|2539.34|2539.34|2538.06|2538.06|0
1602244200000|2020-10-09 11:50:00|2538.14|2538.14|2539.18|2539.18|2539.93|2539.93|2538.14|2538.14|0
1602244500000|2020-10-09 11:55:00|2539.02|2539.02|2538.43|2538.43|2540.06|2540.06|2537.87|2537.87|0
1602244800000|2020-10-09 12:00:00|2538.48|2538.48|2538.53|2538.53|2538.74|2538.74|2538.13|2538.13|0
1602245100000|2020-10-09 12:05:00|2538.56|2538.56|2539.34|2539.34|2539.46|2539.46|2538.49|2538.49|0
1602245400000|2020-10-09 12:10:00|2539.46|2539.46|2540.63|2540.63|2540.63|2540.63|2539.38|2539.38|0
1602245700000|2020-10-09 12:15:00|2540.69|2540.69|2539.39|2539.39|2540.69|2540.69|2539.26|2539.26|0
1602246000000|2020-10-09 12:20:00|2539.47|2539.47|2541.03|2541.03|2541.35|2541.35|2539.47|2539.47|0
1602246300000|2020-10-09 12:25:00|2540.97|2540.97|2540.26|2540.26|2542|2542|2540.07|2540.07|0
1602246600000|2020-10-09 12:30:00|2540.15|2540.15|2535.73|2535.73|2540.15|2540.15|2535.68|2535.68|0
1602246900000|2020-10-09 12:35:00|2535.83|2535.83|2537.71|2537.71|2537.71|2537.71|2535.83|2535.83|0
1602247200000|2020-10-09 12:40:00|2537.77|2537.77|2536.71|2536.71|2538.38|2538.38|2536.35|2536.35|0
1602247500000|2020-10-09 12:45:00|2536.67|2536.67|2538.81|2538.81|2538.81|2538.81|2536.42|2536.42|0
1602247800000|2020-10-09 12:50:00|2538.86|2538.86|2538.78|2538.78|2539.37|2539.37|2538.78|2538.78|0
1602248100000|2020-10-09 12:55:00|2538.73|2538.73|2538.71|2538.71|2538.78|2538.78|2538.34|2538.34|0
1602248400000|2020-10-09 13:00:00|2538.99|2538.99|2537.69|2537.69|2539.66|2539.66|2537.69|2537.69|0
1602248700000|2020-10-09 13:05:00|2537.66|2537.66|2537|2537|2537.66|2537.66|2536.94|2536.94|0
1602249000000|2020-10-09 13:10:00|2536.81|2536.81|2535.68|2535.68|2537.92|2537.92|2535.68|2535.68|0
1602249300000|2020-10-09 13:15:00|2535.43|2535.43|2536.04|2536.04|2536.87|2536.87|2534.9|2534.9|0
1602249600000|2020-10-09 13:20:00|2535.9|2535.9|2535.1|2535.1|2536.13|2536.13|2535.1|2535.1|0
1602249900000|2020-10-09 13:25:00|2535.07|2535.07|2535.89|2535.89|2536.37|2536.37|2534.19|2534.19|0
1602250200000|2020-10-09 13:30:00|2535.72|2535.72|2533.33|2533.33|2535.72|2535.72|2533.21|2533.21|0
1602250500000|2020-10-09 13:35:00|2532.91|2532.91|2531.65|2531.65|2532.91|2532.91|2531.07|2531.07|0
1602250800000|2020-10-09 13:40:00|2531.48|2531.48|2533.36|2533.36|2533.36|2533.36|2531.01|2531.01|0
1602251100000|2020-10-09 13:45:00|2533.27|2533.27|2537.03|2537.03|2537.4|2537.4|2533.27|2533.27|0
1602251400000|2020-10-09 13:50:00|2537.15|2537.15|2532.68|2532.68|2537.38|2537.38|2532.43|2532.43|0
1602251700000|2020-10-09 13:55:00|2532.95|2532.95|2532.19|2532.19|2534.42|2534.42|2532.19|2532.19|0
1602252000000|2020-10-09 14:00:00|2532.24|2532.24|2532.49|2532.49|2532.49|2532.49|2530.79|2530.79|0
1602252300000|2020-10-09 14:05:00|2532.6|2532.6|2532.81|2532.81|2532.84|2532.84|2531.74|2531.74|0
1602252600000|2020-10-09 14:10:00|2532.87|2532.87|2532.48|2532.48|2532.93|2532.93|2532.08|2532.08|0
1602252900000|2020-10-09 14:15:00|2532.57|2532.57|2533.1|2533.1|2533.35|2533.35|2532.41|2532.41|0
1602253200000|2020-10-09 14:20:00|2533.01|2533.01|2532.38|2532.38|2533.01|2533.01|2532.09|2532.09|0
1602253500000|2020-10-09 14:25:00|2532.47|2532.47|2532.77|2532.77|2532.77|2532.77|2531.28|2531.28|0
1602253800000|2020-10-09 14:30:00|2532.72|2532.72|2531.75|2531.75|2533.16|2533.16|2531.75|2531.75|0
1602254100000|2020-10-09 14:35:00|2531.79|2531.79|2531.9|2531.9|2532.23|2532.23|2531.02|2531.02|0
1602254400000|2020-10-09 14:40:00|2531.78|2531.78|2530.09|2530.09|2531.78|2531.78|2529.95|2529.95|0
1602254700000|2020-10-09 14:45:00|2530.23|2530.23|2530.98|2530.98|2531.6|2531.6|2530.18|2530.18|0
1602255000000|2020-10-09 14:50:00|2530.95|2530.95|2530.22|2530.22|2531.22|2531.22|2530.13|2530.13|0
1602255300000|2020-10-09 14:55:00|2530.18|2530.18|2530.45|2530.45|2530.51|2530.51|2529.75|2529.75|0
1602255600000|2020-10-09 15:00:00|2530.39|2530.39|2529.85|2529.85|2530.58|2530.58|2529.8|2529.8|0
1602255900000|2020-10-09 15:05:00|2529.69|2529.69|2531.43|2531.43|2531.77|2531.77|2528.88|2528.88|0
1602256200000|2020-10-09 15:10:00|2531.38|2531.38|2532.25|2532.25|2532.71|2532.71|2531.02|2531.02|0
1602256500000|2020-10-09 15:15:00|2532.3|2532.3|2531.52|2531.52|2532.3|2532.3|2531.17|2531.17|0
1602256800000|2020-10-09 15:20:00|2531.46|2531.46|2531.44|2531.44|2532.36|2532.36|2530.64|2530.64|0
1602257100000|2020-10-09 15:25:00|2531.31|2531.31|2532.15|2532.15|2532.38|2532.38|2530.03|2530.03|0
1602486900000|2020-10-12 07:15:00|2523.97|2523.97|2530.95|2530.95|2530.95|2530.95|2523.63|2523.63|0
1602487200000|2020-10-12 07:20:00|2530.21|2530.21|2530.21|2530.21|2530.62|2530.62|2528.83|2528.83|0
1602487500000|2020-10-12 07:25:00|2531.82|2531.82|2533.57|2533.57|2536.04|2536.04|2531.42|2531.42|0
1602487800000|2020-10-12 07:30:00|2533.74|2533.74|2528.11|2528.11|2534.44|2534.44|2528.11|2528.11|0
1602488100000|2020-10-12 07:35:00|2528.01|2528.01|2528.27|2528.27|2528.46|2528.46|2525.4|2525.4|0
1602488400000|2020-10-12 07:40:00|2528.4|2528.4|2532.46|2532.46|2532.46|2532.46|2528.28|2528.28|0
1602488700000|2020-10-12 07:45:00|2532.34|2532.34|2529.51|2529.51|2532.34|2532.34|2529.32|2529.32|0
1602489000000|2020-10-12 07:50:00|2529.37|2529.37|2529.97|2529.97|2530.58|2530.58|2528.23|2528.23|0
1602489300000|2020-10-12 07:55:00|2529.78|2529.78|2526.82|2526.82|2529.78|2529.78|2525.93|2525.93|0
1602489600000|2020-10-12 08:00:00|2526.72|2526.72|2527.32|2527.32|2527.67|2527.67|2525.15|2525.15|0
1602489900000|2020-10-12 08:05:00|2527.2|2527.2|2526.2|2526.2|2527.7|2527.7|2525.52|2525.52|0
1602490200000|2020-10-12 08:10:00|2526.34|2526.34|2528.05|2528.05|2528.61|2528.61|2526.34|2526.34|0
1602490500000|2020-10-12 08:15:00|2528.32|2528.32|2528.68|2528.68|2529.99|2529.99|2528.32|2528.32|0
1602490800000|2020-10-12 08:20:00|2528.58|2528.58|2531.47|2531.47|2531.77|2531.77|2527.96|2527.96|0
1602491100000|2020-10-12 08:25:00|2531.55|2531.55|2529.69|2529.69|2534.7|2534.7|2529.69|2529.69|0
1602491400000|2020-10-12 08:30:00|2529.61|2529.61|2528.47|2528.47|2530.7|2530.7|2528.47|2528.47|0
1602491700000|2020-10-12 08:35:00|2528.19|2528.19|2530.67|2530.67|2530.73|2530.73|2527.97|2527.97|0
1602492000000|2020-10-12 08:40:00|2530.92|2530.92|2531.48|2531.48|2531.63|2531.63|2530.9|2530.9|0
1602492300000|2020-10-12 08:45:00|2531.34|2531.34|2528.64|2528.64|2531.34|2531.34|2528.64|2528.64|0
1602492600000|2020-10-12 08:50:00|2528.59|2528.59|2530.96|2530.96|2530.96|2530.96|2528.24|2528.24|0
1602492900000|2020-10-12 08:55:00|2531.1|2531.1|2526.96|2526.96|2531.1|2531.1|2526.96|2526.96|0
1602493200000|2020-10-12 09:00:00|2526.82|2526.82|2527.15|2527.15|2527.5|2527.5|2526.36|2526.36|0
1602493500000|2020-10-12 09:05:00|2527.11|2527.11|2526.61|2526.61|2527.27|2527.27|2525.43|2525.43|0
1602493800000|2020-10-12 09:10:00|2526.66|2526.66|2526.24|2526.24|2526.66|2526.66|2525.79|2525.79|0
1602494100000|2020-10-12 09:15:00|2526.4|2526.4|2528.37|2528.37|2528.41|2528.41|2525.59|2525.59|0
1602494400000|2020-10-12 09:20:00|2528.46|2528.46|2530.46|2530.46|2530.46|2530.46|2528.46|2528.46|0
1602494700000|2020-10-12 09:25:00|2530.41|2530.41|2532.08|2532.08|2532.08|2532.08|2530.28|2530.28|0
1602495000000|2020-10-12 09:30:00|2532.22|2532.22|2530.5|2530.5|2532.27|2532.27|2530.26|2530.26|0
1602495300000|2020-10-12 09:35:00|2530.63|2530.63|2530.94|2530.94|2531.87|2531.87|2530.53|2530.53|0
1602495600000|2020-10-12 09:40:00|2530.9|2530.9|2530.93|2530.93|2532|2532|2530.9|2530.9|0
1602495900000|2020-10-12 09:45:00|2530.74|2530.74|2528.79|2528.79|2530.77|2530.77|2528.46|2528.46|0
1602496200000|2020-10-12 09:50:00|2528.7|2528.7|2529.43|2529.43|2529.83|2529.83|2528.7|2528.7|0
1602496500000|2020-10-12 09:55:00|2529.71|2529.71|2530.04|2530.04|2530.04|2530.04|2529.07|2529.07|0
1602496800000|2020-10-12 10:00:00|2530|2530|2531.17|2531.17|2531.23|2531.23|2529.96|2529.96|0
1602497100000|2020-10-12 10:05:00|2531.31|2531.31|2530.8|2530.8|2531.68|2531.68|2530.27|2530.27|0
1602497400000|2020-10-12 10:10:00|2530.74|2530.74|2531.37|2531.37|2531.41|2531.41|2529.72|2529.72|0
1602497700000|2020-10-12 10:15:00|2531.22|2531.22|2531.16|2531.16|2531.47|2531.47|2531.02|2531.02|0
1602498000000|2020-10-12 10:20:00|2531.31|2531.31|2530.26|2530.26|2531.76|2531.76|2529.36|2529.36|0
1602498300000|2020-10-12 10:25:00|2530.31|2530.31|2531.82|2531.82|2532.04|2532.04|2530.26|2530.26|0
1602498600000|2020-10-12 10:30:00|2532|2532|2532.26|2532.26|2533.12|2533.12|2531.3|2531.3|0
1602498900000|2020-10-12 10:35:00|2532.36|2532.36|2532.88|2532.88|2532.88|2532.88|2531.44|2531.44|0
1602499200000|2020-10-12 10:40:00|2532.97|2532.97|2534.27|2534.27|2534.27|2534.27|2532.97|2532.97|0
1602499500000|2020-10-12 10:45:00|2534.21|2534.21|2534.26|2534.26|2534.3|2534.3|2533.81|2533.81|0
1602499800000|2020-10-12 10:50:00|2534.67|2534.67|2535.92|2535.92|2535.92|2535.92|2534.51|2534.51|0
1602500100000|2020-10-12 10:55:00|2535.8|2535.8|2537.97|2537.97|2537.97|2537.97|2535.8|2535.8|0
1602500400000|2020-10-12 11:00:00|2538.02|2538.02|2539.88|2539.88|2540.09|2540.09|2537.88|2537.88|0
1602500700000|2020-10-12 11:05:00|2539.81|2539.81|2538.27|2538.27|2539.88|2539.88|2538.14|2538.14|0
1602501000000|2020-10-12 11:10:00|2538.39|2538.39|2537.78|2537.78|2539.01|2539.01|2537.69|2537.69|0
1602501300000|2020-10-12 11:15:00|2537.82|2537.82|2538.79|2538.79|2538.88|2538.88|2537.59|2537.59|0
1602501600000|2020-10-12 11:20:00|2538.74|2538.74|2538.83|2538.83|2538.97|2538.97|2538.46|2538.46|0
1602501900000|2020-10-12 11:25:00|2538.69|2538.69|2539.64|2539.64|2539.64|2539.64|2537.99|2537.99|0
1602502200000|2020-10-12 11:30:00|2539.75|2539.75|2539.24|2539.24|2540.34|2540.34|2539.1|2539.1|0
1602502500000|2020-10-12 11:35:00|2539.27|2539.27|2542.47|2542.47|2542.47|2542.47|2539.27|2539.27|0
1602502800000|2020-10-12 11:40:00|2542.57|2542.57|2543.4|2543.4|2543.9|2543.9|2542.31|2542.31|0
1602503100000|2020-10-12 11:45:00|2543.6|2543.6|2544.17|2544.17|2545.52|2545.52|2543.6|2543.6|0
1602503400000|2020-10-12 11:50:00|2544.22|2544.22|2546.8|2546.8|2546.8|2546.8|2544.22|2544.22|0
1602503700000|2020-10-12 11:55:00|2546.68|2546.68|2544.63|2544.63|2546.97|2546.97|2544.53|2544.53|0
1602504000000|2020-10-12 12:00:00|2544.73|2544.73|2544.2|2544.2|2544.73|2544.73|2543.83|2543.83|0
1602504300000|2020-10-12 12:05:00|2544.14|2544.14|2542.72|2542.72|2544.17|2544.17|2542.36|2542.36|0
1602504600000|2020-10-12 12:10:00|2542.88|2542.88|2543.38|2543.38|2544.5|2544.5|2542.88|2542.88|0
1602504900000|2020-10-12 12:15:00|2543.45|2543.45|2543.4|2543.4|2543.75|2543.75|2543.35|2543.35|0
1602505200000|2020-10-12 12:20:00|2543.54|2543.54|2543.42|2543.42|2543.97|2543.97|2543.42|2543.42|0
1602505500000|2020-10-12 12:25:00|2543.19|2543.19|2541.51|2541.51|2543.19|2543.19|2541.51|2541.51|0
1602505800000|2020-10-12 12:30:00|2541.62|2541.62|2541.74|2541.74|2542.05|2542.05|2541.44|2541.44|0
1602506100000|2020-10-12 12:35:00|2541.69|2541.69|2541.4|2541.4|2541.78|2541.78|2540.67|2540.67|0
1602506400000|2020-10-12 12:40:00|2541.45|2541.45|2540.04|2540.04|2541.45|2541.45|2539.96|2539.96|0
1602506700000|2020-10-12 12:45:00|2539.96|2539.96|2535.76|2535.76|2539.96|2539.96|2535.56|2535.56|0
1602507000000|2020-10-12 12:50:00|2535.99|2535.99|2536.66|2536.66|2536.66|2536.66|2535.99|2535.99|0
1602507300000|2020-10-12 12:55:00|2536.69|2536.69|2536.92|2536.92|2537.1|2537.1|2536.3|2536.3|0
1602507600000|2020-10-12 13:00:00|2537.2|2537.2|2535.04|2535.04|2537.2|2537.2|2535.04|2535.04|0
1602507900000|2020-10-12 13:05:00|2534.91|2534.91|2533.58|2533.58|2534.91|2534.91|2533.4|2533.4|0
1602508200000|2020-10-12 13:10:00|2533.54|2533.54|2533.63|2533.63|2534.02|2534.02|2533.15|2533.15|0
1602508500000|2020-10-12 13:15:00|2533.67|2533.67|2533.66|2533.66|2534|2534|2532.84|2532.84|0
1602508800000|2020-10-12 13:20:00|2533.8|2533.8|2533.45|2533.45|2534.36|2534.36|2533.02|2533.02|0
1602509100000|2020-10-12 13:25:00|2533.51|2533.51|2533.43|2533.43|2534.34|2534.34|2533.31|2533.31|0
1602509400000|2020-10-12 13:30:00|2533.36|2533.36|2533.58|2533.58|2533.75|2533.75|2532.48|2532.48|0
1602509700000|2020-10-12 13:35:00|2533|2533|2532.91|2532.91|2533.53|2533.53|2531.9|2531.9|0
1602510000000|2020-10-12 13:40:00|2532.96|2532.96|2532.23|2532.23|2533.6|2533.6|2532.15|2532.15|0
1602510300000|2020-10-12 13:45:00|2532.07|2532.07|2531.18|2531.18|2532.07|2532.07|2530.35|2530.35|0
1602510600000|2020-10-12 13:50:00|2531.32|2531.32|2532.53|2532.53|2532.63|2532.63|2531.32|2531.32|0
1602510900000|2020-10-12 13:55:00|2532.59|2532.59|2535.5|2535.5|2535.5|2535.5|2532.54|2532.54|0
1602511200000|2020-10-12 14:00:00|2535.56|2535.56|2537.84|2537.84|2537.84|2537.84|2535.47|2535.47|0
1602511500000|2020-10-12 14:05:00|2537.81|2537.81|2538.33|2538.33|2538.33|2538.33|2536.05|2536.05|0
1602511800000|2020-10-12 14:10:00|2538.45|2538.45|2539.31|2539.31|2540.91|2540.91|2538.45|2538.45|0
1602512100000|2020-10-12 14:15:00|2539.25|2539.25|2539.92|2539.92|2539.94|2539.94|2539.25|2539.25|0
1602512400000|2020-10-12 14:20:00|2539.8|2539.8|2541.59|2541.59|2541.75|2541.75|2539.2|2539.2|0
1602512700000|2020-10-12 14:25:00|2541.54|2541.54|2540.96|2540.96|2542.87|2542.87|2540.96|2540.96|0
1602513000000|2020-10-12 14:30:00|2540.86|2540.86|2541.49|2541.49|2541.67|2541.67|2539.9|2539.9|0
1602513300000|2020-10-12 14:35:00|2541.2|2541.2|2543.67|2543.67|2543.78|2543.78|2540.75|2540.75|0
1602513600000|2020-10-12 14:40:00|2543.59|2543.59|2542.44|2542.44|2543.59|2543.59|2541.48|2541.48|0
1602513900000|2020-10-12 14:45:00|2542.52|2542.52|2543.35|2543.35|2543.35|2543.35|2542.52|2542.52|0
1602514200000|2020-10-12 14:50:00|2543.44|2543.44|2539.97|2539.97|2543.73|2543.73|2539.7|2539.7|0
1602514500000|2020-10-12 14:55:00|2540.06|2540.06|2542.92|2542.92|2543.23|2543.23|2540.06|2540.06|0
1602514800000|2020-10-12 15:00:00|2542.96|2542.96|2542.85|2542.85|2543.02|2543.02|2542.2|2542.2|0
1602515100000|2020-10-12 15:05:00|2542.76|2542.76|2542.02|2542.02|2543.02|2543.02|2541.71|2541.71|0
1602515400000|2020-10-12 15:10:00|2542.09|2542.09|2541.82|2541.82|2543.14|2543.14|2541.52|2541.52|0
1602515700000|2020-10-12 15:15:00|2541.87|2541.87|2541.63|2541.63|2542.91|2542.91|2541.39|2541.39|0
1602516000000|2020-10-12 15:20:00|2541.5|2541.5|2541.76|2541.76|2541.76|2541.76|2540.39|2540.39|0
1602516300000|2020-10-12 15:25:00|2541.66|2541.66|2541.02|2541.02|2542.49|2542.49|2541.02|2541.02|0
1602573300000|2020-10-13 07:15:00|2535.35|2535.35|2529.09|2529.09|2535.35|2535.35|2529.09|2529.09|0
1602573600000|2020-10-13 07:20:00|2528.99|2528.99|2527.17|2527.17|2529.74|2529.74|2525.32|2525.32|0
1602573900000|2020-10-13 07:25:00|2527.21|2527.21|2528.75|2528.75|2528.75|2528.75|2525.36|2525.36|0
1602574200000|2020-10-13 07:30:00|2528.8|2528.8|2526.27|2526.27|2528.8|2528.8|2525.51|2525.51|0
1602574500000|2020-10-13 07:35:00|2526.05|2526.05|2527.2|2527.2|2527.2|2527.2|2525.47|2525.47|0
1602574800000|2020-10-13 07:40:00|2527.44|2527.44|2527.33|2527.33|2527.58|2527.58|2525.11|2525.11|0
1602575100000|2020-10-13 07:45:00|2527.59|2527.59|2526.05|2526.05|2527.59|2527.59|2525.26|2525.26|0
1602575400000|2020-10-13 07:50:00|2526.14|2526.14|2524.48|2524.48|2526.14|2526.14|2524.31|2524.31|0
1602575700000|2020-10-13 07:55:00|2524.44|2524.44|2522.77|2522.77|2524.44|2524.44|2522.74|2522.74|0
1602576000000|2020-10-13 08:00:00|2522.91|2522.91|2527.54|2527.54|2528.48|2528.48|2522.77|2522.77|0
1602576300000|2020-10-13 08:05:00|2527.34|2527.34|2526.73|2526.73|2527.34|2527.34|2524.92|2524.92|0
1602576600000|2020-10-13 08:10:00|2526.53|2526.53|2523.54|2523.54|2526.53|2526.53|2523.54|2523.54|0
1602576900000|2020-10-13 08:15:00|2523.11|2523.11|2520.96|2520.96|2523.47|2523.47|2520.96|2520.96|0
1602577200000|2020-10-13 08:20:00|2520.83|2520.83|2519.54|2519.54|2520.83|2520.83|2519.38|2519.38|0
1602577500000|2020-10-13 08:25:00|2519.7|2519.7|2519.98|2519.98|2519.98|2519.98|2518.97|2518.97|0
1602577800000|2020-10-13 08:30:00|2520.07|2520.07|2522.98|2522.98|2523.42|2523.42|2520.07|2520.07|0
1602578100000|2020-10-13 08:35:00|2523.25|2523.25|2521.09|2521.09|2524.46|2524.46|2521.09|2521.09|0
1602578400000|2020-10-13 08:40:00|2521.26|2521.26|2518.2|2518.2|2521.26|2521.26|2518.2|2518.2|0
1602578700000|2020-10-13 08:45:00|2518.65|2518.65|2519.79|2519.79|2520.78|2520.78|2518.65|2518.65|0
1602579000000|2020-10-13 08:50:00|2520.48|2520.48|2522.65|2522.65|2523.16|2523.16|2520.48|2520.48|0
1602579300000|2020-10-13 08:55:00|2522.1|2522.1|2521.08|2521.08|2522.1|2522.1|2520.69|2520.69|0
1602579600000|2020-10-13 09:00:00|2520.98|2520.98|2519.1|2519.1|2520.98|2520.98|2519.01|2519.01|0
1602579900000|2020-10-13 09:05:00|2519.25|2519.25|2516.23|2516.23|2519.48|2519.48|2516.18|2516.18|0
1602580200000|2020-10-13 09:10:00|2516.12|2516.12|2515.72|2515.72|2516.61|2516.61|2515.25|2515.25|0
1602580500000|2020-10-13 09:15:00|2515.61|2515.61|2514.08|2514.08|2515.61|2515.61|2511.21|2511.21|0
1602580800000|2020-10-13 09:20:00|2513.96|2513.96|2514.35|2514.35|2514.39|2514.39|2513.39|2513.39|0
1602581100000|2020-10-13 09:25:00|2514.4|2514.4|2513.62|2513.62|2514.66|2514.66|2513.4|2513.4|0
1602581400000|2020-10-13 09:30:00|2513.71|2513.71|2511.74|2511.74|2514.02|2514.02|2511.74|2511.74|0
1602581700000|2020-10-13 09:35:00|2511.6|2511.6|2512.16|2512.16|2513.39|2513.39|2511.46|2511.46|0
1602582000000|2020-10-13 09:40:00|2512.01|2512.01|2512.98|2512.98|2512.98|2512.98|2511.38|2511.38|0
1602582300000|2020-10-13 09:45:00|2512.88|2512.88|2511.55|2511.55|2513.08|2513.08|2511.55|2511.55|0
1602582600000|2020-10-13 09:50:00|2511.41|2511.41|2510.2|2510.2|2511.84|2511.84|2510.06|2510.06|0
1602582900000|2020-10-13 09:55:00|2510.25|2510.25|2509.89|2509.89|2511.03|2511.03|2509.89|2509.89|0
1602583200000|2020-10-13 10:00:00|2509.84|2509.84|2506.55|2506.55|2509.84|2509.84|2505.86|2505.86|0
1602583500000|2020-10-13 10:05:00|2506.28|2506.28|2505.04|2505.04|2506.56|2506.56|2504.7|2504.7|0
1602583800000|2020-10-13 10:10:00|2505.13|2505.13|2506.69|2506.69|2507.01|2507.01|2505.13|2505.13|0
1602584100000|2020-10-13 10:15:00|2506.55|2506.55|2506.22|2506.22|2506.98|2506.98|2506.22|2506.22|0
1602584400000|2020-10-13 10:20:00|2506.05|2506.05|2504.04|2504.04|2506.09|2506.09|2503.93|2503.93|0
1602584700000|2020-10-13 10:25:00|2504.09|2504.09|2502.74|2502.74|2505.52|2505.52|2502.55|2502.55|0
1602585000000|2020-10-13 10:30:00|2502.39|2502.39|2500.99|2500.99|2502.39|2502.39|2500.8|2500.8|0
1602585300000|2020-10-13 10:35:00|2501.04|2501.04|2500.21|2500.21|2501.26|2501.26|2500.1|2500.1|0
1602585600000|2020-10-13 10:40:00|2499.93|2499.93|2500.25|2500.25|2501.16|2501.16|2499.92|2499.92|0
1602585900000|2020-10-13 10:45:00|2500.15|2500.15|2502.05|2502.05|2502.11|2502.11|2500.15|2500.15|0
1602586200000|2020-10-13 10:50:00|2502.13|2502.13|2501.43|2501.43|2502.63|2502.63|2501.43|2501.43|0
1602586500000|2020-10-13 10:55:00|2501.27|2501.27|2498.56|2498.56|2501.31|2501.31|2498.37|2498.37|0
1602586800000|2020-10-13 11:00:00|2498.6|2498.6|2499.3|2499.3|2499.42|2499.42|2498.43|2498.43|0
1602587100000|2020-10-13 11:05:00|2499.2|2499.2|2500.81|2500.81|2500.81|2500.81|2498.75|2498.75|0
1602587400000|2020-10-13 11:10:00|2501.36|2501.36|2502.12|2502.12|2502.84|2502.84|2501.36|2501.36|0
1602587700000|2020-10-13 11:15:00|2502.54|2502.54|2502.66|2502.66|2503.11|2503.11|2502.49|2502.49|0
1602588000000|2020-10-13 11:20:00|2502.81|2502.81|2503.74|2503.74|2504.14|2504.14|2502.61|2502.61|0
1602588300000|2020-10-13 11:25:00|2503.62|2503.62|2505.51|2505.51|2505.51|2505.51|2502.93|2502.93|0
1602588600000|2020-10-13 11:30:00|2505.67|2505.67|2504.83|2504.83|2506.47|2506.47|2504.83|2504.83|0
1602588900000|2020-10-13 11:35:00|2504.89|2504.89|2505.56|2505.56|2505.56|2505.56|2504.06|2504.06|0
1602589200000|2020-10-13 11:40:00|2505.7|2505.7|2504.89|2504.89|2505.7|2505.7|2504.48|2504.48|0
1602589500000|2020-10-13 11:45:00|2505.03|2505.03|2502|2502|2505.34|2505.34|2501.83|2501.83|0
1602589800000|2020-10-13 11:50:00|2501.9|2501.9|2501|2501|2501.9|2501.9|2500.62|2500.62|0
1602590100000|2020-10-13 11:55:00|2500.9|2500.9|2500.1|2500.1|2501.01|2501.01|2500.1|2500.1|0
1602590400000|2020-10-13 12:00:00|2499.96|2499.96|2502.19|2502.19|2502.77|2502.77|2499.96|2499.96|0
1602590700000|2020-10-13 12:05:00|2502.32|2502.32|2502.7|2502.7|2503.13|2503.13|2502.32|2502.32|0
1602591000000|2020-10-13 12:10:00|2502.64|2502.64|2503.99|2503.99|2504.42|2504.42|2502.64|2502.64|0
1602591300000|2020-10-13 12:15:00|2503.89|2503.89|2507.91|2507.91|2507.91|2507.91|2503.89|2503.89|0
1602591600000|2020-10-13 12:20:00|2507.94|2507.94|2506.44|2506.44|2508.18|2508.18|2506.44|2506.44|0
1602591900000|2020-10-13 12:25:00|2506.4|2506.4|2505.05|2505.05|2506.49|2506.49|2505.01|2505.01|0
1602592200000|2020-10-13 12:30:00|2504.91|2504.91|2504.93|2504.93|2505.76|2505.76|2504.68|2504.68|0
1602592500000|2020-10-13 12:35:00|2505.07|2505.07|2504.39|2504.39|2505.07|2505.07|2504.37|2504.37|0
1602592800000|2020-10-13 12:40:00|2504.49|2504.49|2503.72|2503.72|2504.85|2504.85|2503.58|2503.58|0
1602593100000|2020-10-13 12:45:00|2503.76|2503.76|2504.33|2504.33|2505.43|2505.43|2503.72|2503.72|0
1602593400000|2020-10-13 12:50:00|2504.44|2504.44|2503.47|2503.47|2504.61|2504.61|2503.31|2503.31|0
1602593700000|2020-10-13 12:55:00|2503.33|2503.33|2503.68|2503.68|2503.68|2503.68|2501.64|2501.64|0
1602594000000|2020-10-13 13:00:00|2503.82|2503.82|2503.44|2503.44|2504.55|2504.55|2503.31|2503.31|0
1602594300000|2020-10-13 13:05:00|2503.32|2503.32|2502.3|2502.3|2503.32|2503.32|2501.97|2501.97|0
1602594600000|2020-10-13 13:10:00|2502.18|2502.18|2503.23|2503.23|2503.33|2503.33|2501.23|2501.23|0
1602594900000|2020-10-13 13:15:00|2503.35|2503.35|2502.04|2502.04|2503.38|2503.38|2501.68|2501.68|0
1602595200000|2020-10-13 13:20:00|2502.18|2502.18|2502.11|2502.11|2502.46|2502.46|2500.68|2500.68|0
1602595500000|2020-10-13 13:25:00|2502.06|2502.06|2500.6|2500.6|2502.18|2502.18|2500.6|2500.6|0
1602595800000|2020-10-13 13:30:00|2500.74|2500.74|2500.8|2500.8|2501.11|2501.11|2499.51|2499.51|0
1602596100000|2020-10-13 13:35:00|2500.89|2500.89|2498.18|2498.18|2501.51|2501.51|2497.8|2497.8|0
1602596400000|2020-10-13 13:40:00|2498.14|2498.14|2495.58|2495.58|2498.19|2498.19|2495.58|2495.58|0
1602596700000|2020-10-13 13:45:00|2495.67|2495.67|2494.42|2494.42|2495.67|2495.67|2493.86|2493.86|0
1602597000000|2020-10-13 13:50:00|2494.48|2494.48|2495.23|2495.23|2496.46|2496.46|2494.48|2494.48|0
1602597300000|2020-10-13 13:55:00|2495.18|2495.18|2496.44|2496.44|2496.66|2496.66|2495.11|2495.11|0
1602597600000|2020-10-13 14:00:00|2496.54|2496.54|2494.72|2494.72|2497.41|2497.41|2494.64|2494.64|0
1602597900000|2020-10-13 14:05:00|2494.83|2494.83|2491.6|2491.6|2495.12|2495.12|2491.13|2491.13|0
1602598200000|2020-10-13 14:10:00|2491.51|2491.51|2491.98|2491.98|2491.98|2491.98|2491.31|2491.31|0
1602598500000|2020-10-13 14:15:00|2491.84|2491.84|2491.21|2491.21|2491.84|2491.84|2490.34|2490.34|0
1602598800000|2020-10-13 14:20:00|2491.31|2491.31|2490.24|2490.24|2491.42|2491.42|2490.09|2490.09|0
1602599100000|2020-10-13 14:25:00|2490.12|2490.12|2488.93|2488.93|2490.12|2490.12|2488.39|2488.39|0
1602599400000|2020-10-13 14:30:00|2489.02|2489.02|2490.18|2490.18|2490.96|2490.96|2489.02|2489.02|0
1602599700000|2020-10-13 14:35:00|2490.09|2490.09|2491.04|2491.04|2491.27|2491.27|2490.09|2490.09|0
1602600000000|2020-10-13 14:40:00|2491.15|2491.15|2492.3|2492.3|2492.38|2492.38|2491.08|2491.08|0
1602600300000|2020-10-13 14:45:00|2492.34|2492.34|2493.48|2493.48|2493.54|2493.54|2491.69|2491.69|0
1602600600000|2020-10-13 14:50:00|2493.45|2493.45|2490.94|2490.94|2493.89|2493.89|2490.83|2490.83|0
1602600900000|2020-10-13 14:55:00|2490.84|2490.84|2490.82|2490.82|2492.08|2492.08|2490.51|2490.51|0
1602601200000|2020-10-13 15:00:00|2490.92|2490.92|2491.17|2491.17|2492.22|2492.22|2490.92|2490.92|0
1602601500000|2020-10-13 15:05:00|2491.2|2491.2|2492.88|2492.88|2493.2|2493.2|2490.63|2490.63|0
1602601800000|2020-10-13 15:10:00|2492.91|2492.91|2494.73|2494.73|2494.77|2494.77|2492.86|2492.86|0
1602602100000|2020-10-13 15:15:00|2494.83|2494.83|2494.88|2494.88|2495.94|2495.94|2494.74|2494.74|0
1602602400000|2020-10-13 15:20:00|2495.01|2495.01|2495.32|2495.32|2495.73|2495.73|2494.71|2494.71|0
1602602700000|2020-10-13 15:25:00|2495.23|2495.23|2494.19|2494.19|2495.23|2495.23|2493.61|2493.61|0
1602659700000|2020-10-14 07:15:00|2477.56|2477.56|2476.04|2476.04|2479.45|2479.45|2476.04|2476.04|0
1602660000000|2020-10-14 07:20:00|2475.92|2475.92|2484.69|2484.69|2484.96|2484.96|2474.73|2474.73|0
1602660300000|2020-10-14 07:25:00|2484.78|2484.78|2487.12|2487.12|2488.17|2488.17|2484.09|2484.09|0
1602660600000|2020-10-14 07:30:00|2486.82|2486.82|2486.45|2486.45|2487.61|2487.61|2486.37|2486.37|0
1602660900000|2020-10-14 07:35:00|2486.54|2486.54|2486.82|2486.82|2487.06|2487.06|2484.97|2484.97|0
1602661200000|2020-10-14 07:40:00|2486.94|2486.94|2483.38|2483.38|2487.03|2487.03|2483.26|2483.26|0
1602661500000|2020-10-14 07:45:00|2483.34|2483.34|2482.54|2482.54|2483.34|2483.34|2481.83|2481.83|0
1602661800000|2020-10-14 07:50:00|2482.68|2482.68|2484.2|2484.2|2484.51|2484.51|2482.13|2482.13|0
1602662100000|2020-10-14 07:55:00|2484.09|2484.09|2484.97|2484.97|2485.34|2485.34|2482.53|2482.53|0
1602662400000|2020-10-14 08:00:00|2484.94|2484.94|2489.25|2489.25|2489.72|2489.72|2483.83|2483.83|0
1602662700000|2020-10-14 08:05:00|2489.2|2489.2|2487.95|2487.95|2489.39|2489.39|2487.95|2487.95|0
1602663000000|2020-10-14 08:10:00|2487.87|2487.87|2488.97|2488.97|2489.18|2489.18|2487.55|2487.55|0
1602663300000|2020-10-14 08:15:00|2489.27|2489.27|2488.84|2488.84|2490.5|2490.5|2488.84|2488.84|0
1602663600000|2020-10-14 08:20:00|2488.8|2488.8|2489.1|2489.1|2489.66|2489.66|2488.45|2488.45|0
1602663900000|2020-10-14 08:25:00|2488.94|2488.94|2491.55|2491.55|2491.55|2491.55|2488.94|2488.94|0
1602664200000|2020-10-14 08:30:00|2491.41|2491.41|2490.79|2490.79|2491.83|2491.83|2490.5|2490.5|0
1602664500000|2020-10-14 08:35:00|2490.94|2490.94|2492.8|2492.8|2493.26|2493.26|2490.94|2490.94|0
1602664800000|2020-10-14 08:40:00|2492.94|2492.94|2491.43|2491.43|2492.94|2492.94|2490.44|2490.44|0
1602665100000|2020-10-14 08:45:00|2491.54|2491.54|2492.43|2492.43|2493.77|2493.77|2491.54|2491.54|0
1602665400000|2020-10-14 08:50:00|2492.49|2492.49|2492.72|2492.72|2492.83|2492.83|2491.5|2491.5|0
1602665700000|2020-10-14 08:55:00|2492.64|2492.64|2491.84|2491.84|2492.81|2492.81|2491.84|2491.84|0
1602666000000|2020-10-14 09:00:00|2491.95|2491.95|2494.47|2494.47|2494.47|2494.47|2491.64|2491.64|0
1602666300000|2020-10-14 09:05:00|2494.53|2494.53|2496.5|2496.5|2496.53|2496.53|2494.53|2494.53|0
1602666600000|2020-10-14 09:10:00|2496.71|2496.71|2497.13|2497.13|2497.25|2497.25|2496.4|2496.4|0
1602666900000|2020-10-14 09:15:00|2497.23|2497.23|2497.5|2497.5|2498.33|2498.33|2497.22|2497.22|0
1602667200000|2020-10-14 09:20:00|2497.68|2497.68|2498.38|2498.38|2498.64|2498.64|2497.68|2497.68|0
1602667500000|2020-10-14 09:25:00|2498.66|2498.66|2500.82|2500.82|2501.03|2501.03|2498.65|2498.65|0
1602667800000|2020-10-14 09:30:00|2501.01|2501.01|2499.25|2499.25|2501.01|2501.01|2499.25|2499.25|0
1602668100000|2020-10-14 09:35:00|2499.15|2499.15|2495.74|2495.74|2499.15|2499.15|2495.74|2495.74|0
1602668400000|2020-10-14 09:40:00|2495.41|2495.41|2498.93|2498.93|2499.26|2499.26|2495.41|2495.41|0
1602668700000|2020-10-14 09:45:00|2498.88|2498.88|2497.91|2497.91|2499.65|2499.65|2497.79|2497.79|0
1602669000000|2020-10-14 09:50:00|2497.8|2497.8|2497.76|2497.76|2497.9|2497.9|2497.3|2497.3|0
1602669300000|2020-10-14 09:55:00|2497.62|2497.62|2497.78|2497.78|2498.25|2498.25|2496.5|2496.5|0
1602669600000|2020-10-14 10:00:00|2497.64|2497.64|2497.12|2497.12|2497.76|2497.76|2497.12|2497.12|0
1602669900000|2020-10-14 10:05:00|2497.18|2497.18|2494.28|2494.28|2497.18|2497.18|2494.28|2494.28|0
1602670200000|2020-10-14 10:10:00|2494.38|2494.38|2490.3|2490.3|2494.38|2494.38|2490.19|2490.19|0
1602670500000|2020-10-14 10:15:00|2490.14|2490.14|2489.36|2489.36|2490.45|2490.45|2489.18|2489.18|0
1602670800000|2020-10-14 10:20:00|2489.89|2489.89|2489.36|2489.36|2490.1|2490.1|2488.17|2488.17|0
1602671100000|2020-10-14 10:25:00|2489.23|2489.23|2487.3|2487.3|2489.23|2489.23|2486.88|2486.88|0
1602671400000|2020-10-14 10:30:00|2487.5|2487.5|2487.62|2487.62|2487.62|2487.62|2487.11|2487.11|0
1602671700000|2020-10-14 10:35:00|2487.72|2487.72|2489.81|2489.81|2490.16|2490.16|2487.65|2487.65|0
1602672000000|2020-10-14 10:40:00|2489.69|2489.69|2489.26|2489.26|2489.84|2489.84|2489.26|2489.26|0
1602672300000|2020-10-14 10:45:00|2489.14|2489.14|2487.41|2487.41|2489.18|2489.18|2487.41|2487.41|0
1602672600000|2020-10-14 10:50:00|2487.3|2487.3|2487.26|2487.26|2487.47|2487.47|2487.2|2487.2|0
1602672900000|2020-10-14 10:55:00|2487.21|2487.21|2486.84|2486.84|2487.23|2487.23|2486.16|2486.16|0
1602673200000|2020-10-14 11:00:00|2486.7|2486.7|2486.28|2486.28|2486.84|2486.84|2486.02|2486.02|0
1602673500000|2020-10-14 11:05:00|2486.05|2486.05|2487.03|2487.03|2487.28|2487.28|2485.96|2485.96|0
1602673800000|2020-10-14 11:10:00|2487.11|2487.11|2487.09|2487.09|2487.55|2487.55|2486.61|2486.61|0
1602674100000|2020-10-14 11:15:00|2487.19|2487.19|2486.47|2486.47|2487.19|2487.19|2486.47|2486.47|0
1602674400000|2020-10-14 11:20:00|2486.34|2486.34|2487.26|2487.26|2487.47|2487.47|2486.34|2486.34|0
1602674700000|2020-10-14 11:25:00|2487.22|2487.22|2486.65|2486.65|2487.22|2487.22|2485.84|2485.84|0
1602675000000|2020-10-14 11:30:00|2486.75|2486.75|2486.25|2486.25|2486.99|2486.99|2486|2486|0
1602675300000|2020-10-14 11:35:00|2486.35|2486.35|2486.7|2486.7|2486.83|2486.83|2486.35|2486.35|0
1602675600000|2020-10-14 11:40:00|2486.77|2486.77|2487.39|2487.39|2487.41|2487.41|2486.77|2486.77|0
1602675900000|2020-10-14 11:45:00|2487.34|2487.34|2489.28|2489.28|2489.67|2489.67|2487.34|2487.34|0
1602676200000|2020-10-14 11:50:00|2489.38|2489.38|2490.14|2490.14|2490.99|2490.99|2489.38|2489.38|0
1602676500000|2020-10-14 11:55:00|2490.08|2490.08|2490.85|2490.85|2490.85|2490.85|2489.45|2489.45|0
1602676800000|2020-10-14 12:00:00|2490.89|2490.89|2492.29|2492.29|2492.4|2492.4|2490.89|2490.89|0
1602677100000|2020-10-14 12:05:00|2492.34|2492.34|2492.58|2492.58|2493.12|2493.12|2491.87|2491.87|0
1602677400000|2020-10-14 12:10:00|2492.48|2492.48|2491.72|2491.72|2492.56|2492.56|2491.64|2491.64|0
1602677700000|2020-10-14 12:15:00|2491.63|2491.63|2492.93|2492.93|2492.96|2492.96|2491.25|2491.25|0
1602678000000|2020-10-14 12:20:00|2493.05|2493.05|2493.07|2493.07|2493.33|2493.33|2491.93|2491.93|0
1602678300000|2020-10-14 12:25:00|2492.97|2492.97|2493.48|2493.48|2494.34|2494.34|2492.97|2492.97|0
1602678600000|2020-10-14 12:30:00|2493.36|2493.36|2493.63|2493.63|2494.44|2494.44|2493.36|2493.36|0
1602678900000|2020-10-14 12:35:00|2493.69|2493.69|2494.03|2494.03|2494.95|2494.95|2493.63|2493.63|0
1602679200000|2020-10-14 12:40:00|2493.45|2493.45|2491.06|2491.06|2493.45|2493.45|2491.02|2491.02|0
1602679500000|2020-10-14 12:45:00|2490.94|2490.94|2492.8|2492.8|2492.8|2492.8|2490.76|2490.76|0
1602679800000|2020-10-14 12:50:00|2492.92|2492.92|2493.71|2493.71|2494.4|2494.4|2492.92|2492.92|0
1602680100000|2020-10-14 12:55:00|2493.82|2493.82|2496.19|2496.19|2496.33|2496.33|2493.79|2493.79|0
1602680400000|2020-10-14 13:00:00|2496.31|2496.31|2495.57|2495.57|2496.31|2496.31|2495.57|2495.57|0
1602680700000|2020-10-14 13:05:00|2495.87|2495.87|2496.9|2496.9|2496.98|2496.98|2495.3|2495.3|0
1602681000000|2020-10-14 13:10:00|2496.93|2496.93|2499.58|2499.58|2499.58|2499.58|2496.2|2496.2|0
1602681300000|2020-10-14 13:15:00|2499.71|2499.71|2500.03|2500.03|2500.45|2500.45|2499.59|2499.59|0
1602681600000|2020-10-14 13:20:00|2500.15|2500.15|2499.21|2499.21|2500.2|2500.2|2499.21|2499.21|0
1602681900000|2020-10-14 13:25:00|2499.09|2499.09|2498.53|2498.53|2499.09|2499.09|2497.96|2497.96|0
1602682200000|2020-10-14 13:30:00|2498.48|2498.48|2499.47|2499.47|2499.47|2499.47|2498.48|2498.48|0
1602682500000|2020-10-14 13:35:00|2499.68|2499.68|2500.26|2500.26|2500.6|2500.6|2499.59|2499.59|0
1602682800000|2020-10-14 13:40:00|2500.22|2500.22|2498.1|2498.1|2500.68|2500.68|2498.03|2498.03|0
1602683100000|2020-10-14 13:45:00|2498.2|2498.2|2496.24|2496.24|2498.37|2498.37|2495.63|2495.63|0
1602683400000|2020-10-14 13:50:00|2496.1|2496.1|2495.47|2495.47|2496.37|2496.37|2494.92|2494.92|0
1602683700000|2020-10-14 13:55:00|2495.41|2495.41|2495.28|2495.28|2496.02|2496.02|2495.11|2495.11|0
1602684000000|2020-10-14 14:00:00|2495.24|2495.24|2495.97|2495.97|2496.16|2496.16|2494.63|2494.63|0
1602684300000|2020-10-14 14:05:00|2495.7|2495.7|2494.99|2494.99|2495.7|2495.7|2494.11|2494.11|0
1602684600000|2020-10-14 14:10:00|2495.09|2495.09|2496.18|2496.18|2496.4|2496.4|2495.09|2495.09|0
1602684900000|2020-10-14 14:15:00|2496.29|2496.29|2495.52|2495.52|2496.29|2496.29|2494.76|2494.76|0
1602685200000|2020-10-14 14:20:00|2495.66|2495.66|2493.54|2493.54|2495.94|2495.94|2493.21|2493.21|0
1602685500000|2020-10-14 14:25:00|2493.58|2493.58|2491.09|2491.09|2493.58|2493.58|2491.09|2491.09|0
1602685800000|2020-10-14 14:30:00|2490.98|2490.98|2488.72|2488.72|2490.98|2490.98|2488.2|2488.2|0
1602686100000|2020-10-14 14:35:00|2488.64|2488.64|2489|2489|2489.47|2489.47|2488.17|2488.17|0
1602686400000|2020-10-14 14:40:00|2489.17|2489.17|2490.81|2490.81|2491.36|2491.36|2489.14|2489.14|0
1602686700000|2020-10-14 14:45:00|2490.86|2490.86|2489.83|2489.83|2490.95|2490.95|2489.49|2489.49|0
1602687000000|2020-10-14 14:50:00|2489.79|2489.79|2489.41|2489.41|2489.95|2489.95|2489.3|2489.3|0
1602687300000|2020-10-14 14:55:00|2489.37|2489.37|2489.58|2489.58|2489.98|2489.98|2488.87|2488.87|0
1602687600000|2020-10-14 15:00:00|2489.64|2489.64|2489.3|2489.3|2489.69|2489.69|2488.93|2488.93|0
1602687900000|2020-10-14 15:05:00|2489.35|2489.35|2491.14|2491.14|2491.46|2491.46|2489.35|2489.35|0
1602688200000|2020-10-14 15:10:00|2491.02|2491.02|2490.7|2490.7|2491.79|2491.79|2490.69|2490.69|0
1602688500000|2020-10-14 15:15:00|2490.59|2490.59|2490.49|2490.49|2491.72|2491.72|2490.31|2490.31|0
1602688800000|2020-10-14 15:20:00|2490.43|2490.43|2490.03|2490.03|2490.56|2490.56|2489.79|2489.79|0
1602689100000|2020-10-14 15:25:00|2490.17|2490.17|2490.85|2490.85|2490.85|2490.85|2488.99|2488.99|0
1602746100000|2020-10-15 07:15:00|2469.97|2469.97|2460.44|2460.44|2470.35|2470.35|2460.14|2460.14|0
1602746400000|2020-10-15 07:20:00|2460.11|2460.11|2449.29|2449.29|2460.11|2460.11|2449.29|2449.29|0
1602746700000|2020-10-15 07:25:00|2449.15|2449.15|2457.94|2457.94|2457.94|2457.94|2448.94|2448.94|0
1602747000000|2020-10-15 07:30:00|2458.19|2458.19|2453.83|2453.83|2458.7|2458.7|2453.83|2453.83|0
1602747300000|2020-10-15 07:35:00|2453.86|2453.86|2450.04|2450.04|2453.86|2453.86|2450.04|2450.04|0
1602747600000|2020-10-15 07:40:00|2450.18|2450.18|2451.89|2451.89|2452.77|2452.77|2447.6|2447.6|0
1602747900000|2020-10-15 07:45:00|2451.81|2451.81|2458.39|2458.39|2458.74|2458.74|2451.57|2451.57|0
1602748200000|2020-10-15 07:50:00|2458.66|2458.66|2456.97|2456.97|2458.72|2458.72|2456.56|2456.56|0
1602748500000|2020-10-15 07:55:00|2456.83|2456.83|2460.83|2460.83|2461.21|2461.21|2456.78|2456.78|0
1602748800000|2020-10-15 08:00:00|2460.95|2460.95|2459.74|2459.74|2461.15|2461.15|2459.7|2459.7|0
1602749100000|2020-10-15 08:05:00|2459.59|2459.59|2460.2|2460.2|2460.83|2460.83|2458.88|2458.88|0
1602749400000|2020-10-15 08:10:00|2460.61|2460.61|2465.93|2465.93|2466.42|2466.42|2460.52|2460.52|0
1602749700000|2020-10-15 08:15:00|2465.51|2465.51|2464.64|2464.64|2465.8|2465.8|2462.75|2462.75|0
1602750000000|2020-10-15 08:20:00|2465.19|2465.19|2468.7|2468.7|2469|2469|2465.19|2465.19|0
1602750300000|2020-10-15 08:25:00|2468.22|2468.22|2464.78|2464.78|2469.08|2469.08|2463.92|2463.92|0
1602750600000|2020-10-15 08:30:00|2465.06|2465.06|2464.16|2464.16|2465.97|2465.97|2462.12|2462.12|0
1602750900000|2020-10-15 08:35:00|2464.09|2464.09|2463.15|2463.15|2465.5|2465.5|2463.15|2463.15|0
1602751200000|2020-10-15 08:40:00|2463.25|2463.25|2461.73|2461.73|2463.25|2463.25|2461.52|2461.52|0
1602751500000|2020-10-15 08:45:00|2461.57|2461.57|2460.35|2460.35|2463.15|2463.15|2460.35|2460.35|0
1602751800000|2020-10-15 08:50:00|2460.01|2460.01|2455.17|2455.17|2460.01|2460.01|2454.8|2454.8|0
1602752100000|2020-10-15 08:55:00|2455.12|2455.12|2456.71|2456.71|2456.71|2456.71|2454.71|2454.71|0
1602752400000|2020-10-15 09:00:00|2456.66|2456.66|2457.1|2457.1|2457.71|2457.71|2456.21|2456.21|0
1602752700000|2020-10-15 09:05:00|2456.73|2456.73|2456.85|2456.85|2457.86|2457.86|2456.01|2456.01|0
1602753000000|2020-10-15 09:10:00|2456.96|2456.96|2457.63|2457.63|2458.36|2458.36|2456.71|2456.71|0
1602753300000|2020-10-15 09:15:00|2457.51|2457.51|2457.34|2457.34|2457.73|2457.73|2456.73|2456.73|0
1602753600000|2020-10-15 09:20:00|2457.04|2457.04|2456.44|2456.44|2457.16|2457.16|2455.53|2455.53|0
1602753900000|2020-10-15 09:25:00|2456.53|2456.53|2459.23|2459.23|2459.23|2459.23|2456.53|2456.53|0
1602754200000|2020-10-15 09:30:00|2459.27|2459.27|2460.15|2460.15|2460.8|2460.8|2459.27|2459.27|0
1602754500000|2020-10-15 09:35:00|2460.01|2460.01|2456.58|2456.58|2460.16|2460.16|2456.53|2456.53|0
1602754800000|2020-10-15 09:40:00|2456.27|2456.27|2453.62|2453.62|2456.27|2456.27|2453.61|2453.61|0
1602755100000|2020-10-15 09:45:00|2453.39|2453.39|2456.31|2456.31|2456.42|2456.42|2453.16|2453.16|0
1602755400000|2020-10-15 09:50:00|2456.57|2456.57|2457.22|2457.22|2457.53|2457.53|2456.57|2456.57|0
1602755700000|2020-10-15 09:55:00|2457.12|2457.12|2456.62|2456.62|2457.12|2457.12|2456.62|2456.62|0
1602756000000|2020-10-15 10:00:00|2456.8|2456.8|2458.8|2458.8|2459.3|2459.3|2456.8|2456.8|0
1602756300000|2020-10-15 10:05:00|2458.68|2458.68|2457.97|2457.97|2458.68|2458.68|2457.97|2457.97|0
1602756600000|2020-10-15 10:10:00|2458.02|2458.02|2459.71|2459.71|2460.94|2460.94|2458.02|2458.02|0
1602756900000|2020-10-15 10:15:00|2459.87|2459.87|2460.31|2460.31|2460.31|2460.31|2457.93|2457.93|0
1602757200000|2020-10-15 10:20:00|2460.6|2460.6|2461.77|2461.77|2461.77|2461.77|2460.19|2460.19|0
1602757500000|2020-10-15 10:25:00|2461.81|2461.81|2463.62|2463.62|2463.66|2463.66|2461.81|2461.81|0
1602757800000|2020-10-15 10:30:00|2463.34|2463.34|2462.05|2462.05|2463.53|2463.53|2460.71|2460.71|0
1602758100000|2020-10-15 10:35:00|2461.99|2461.99|2463.48|2463.48|2463.95|2463.95|2461.83|2461.83|0
1602758400000|2020-10-15 10:40:00|2463.07|2463.07|2464.04|2464.04|2464.04|2464.04|2462.71|2462.71|0
1602758700000|2020-10-15 10:45:00|2464.17|2464.17|2476.72|2476.72|2476.72|2476.72|2464.17|2464.17|0
1602759000000|2020-10-15 10:50:00|2476.68|2476.68|2476.55|2476.55|2478.72|2478.72|2476.36|2476.36|0
1602759300000|2020-10-15 10:55:00|2476.45|2476.45|2474.15|2474.15|2476.45|2476.45|2473.96|2473.96|0
1602759600000|2020-10-15 11:00:00|2474.57|2474.57|2473.06|2473.06|2474.83|2474.83|2473.06|2473.06|0
1602759900000|2020-10-15 11:05:00|2473.02|2473.02|2468.37|2468.37|2473.22|2473.22|2468.37|2468.37|0
1602760200000|2020-10-15 11:10:00|2468.06|2468.06|2468.07|2468.07|2469.35|2469.35|2468.06|2468.06|0
1602760500000|2020-10-15 11:15:00|2467.98|2467.98|2470.57|2470.57|2470.57|2470.57|2467.98|2467.98|0
1602760800000|2020-10-15 11:20:00|2470.71|2470.71|2474.13|2474.13|2474.16|2474.16|2470.66|2470.66|0
1602761100000|2020-10-15 11:25:00|2474.08|2474.08|2475.38|2475.38|2475.38|2475.38|2474.03|2474.03|0
1602761400000|2020-10-15 11:30:00|2475.28|2475.28|2475.31|2475.31|2476.1|2476.1|2474.95|2474.95|0
1602761700000|2020-10-15 11:35:00|2475.25|2475.25|2474.54|2474.54|2475.48|2475.48|2473.71|2473.71|0
1602762000000|2020-10-15 11:40:00|2474.51|2474.51|2476.49|2476.49|2476.79|2476.79|2474.19|2474.19|0
1602762300000|2020-10-15 11:45:00|2476.9|2476.9|2475.45|2475.45|2477.37|2477.37|2475.45|2475.45|0
1602762600000|2020-10-15 11:50:00|2475.33|2475.33|2475.55|2475.55|2475.68|2475.68|2475.07|2475.07|0
1602762900000|2020-10-15 11:55:00|2475.39|2475.39|2476.74|2476.74|2476.74|2476.74|2475.22|2475.22|0
1602763200000|2020-10-15 12:00:00|2476.64|2476.64|2476.75|2476.75|2477.6|2477.6|2476.54|2476.54|0
1602763500000|2020-10-15 12:05:00|2476.86|2476.86|2473.78|2473.78|2476.86|2476.86|2473.4|2473.4|0
1602763800000|2020-10-15 12:10:00|2473.67|2473.67|2472.37|2472.37|2473.67|2473.67|2472.12|2472.12|0
1602764100000|2020-10-15 12:15:00|2472.27|2472.27|2472.65|2472.65|2472.8|2472.8|2472.26|2472.26|0
1602764400000|2020-10-15 12:20:00|2472.37|2472.37|2472.62|2472.62|2472.81|2472.81|2471.75|2471.75|0
1602764700000|2020-10-15 12:25:00|2472.34|2472.34|2474.24|2474.24|2474.47|2474.47|2471.89|2471.89|0
1602765000000|2020-10-15 12:30:00|2474.14|2474.14|2472.59|2472.59|2474.14|2474.14|2472.59|2472.59|0
1602765300000|2020-10-15 12:35:00|2472.73|2472.73|2472.24|2472.24|2473.12|2473.12|2471.52|2471.52|0
1602765600000|2020-10-15 12:40:00|2472.27|2472.27|2472.79|2472.79|2472.83|2472.83|2472.27|2472.27|0
1602765900000|2020-10-15 12:45:00|2472.91|2472.91|2472.34|2472.34|2472.91|2472.91|2471.87|2471.87|0
1602766200000|2020-10-15 12:50:00|2472.24|2472.24|2470.95|2470.95|2472.24|2472.24|2470.74|2470.74|0
1602766500000|2020-10-15 12:55:00|2471.07|2471.07|2469.83|2469.83|2471.36|2471.36|2469.74|2469.74|0
1602766800000|2020-10-15 13:00:00|2469.68|2469.68|2468.46|2468.46|2469.68|2469.68|2468.15|2468.15|0
1602767100000|2020-10-15 13:05:00|2468.36|2468.36|2465.6|2465.6|2468.36|2468.36|2464.71|2464.71|0
1602767400000|2020-10-15 13:10:00|2465.78|2465.78|2466.27|2466.27|2466.27|2466.27|2465.41|2465.41|0
1602767700000|2020-10-15 13:15:00|2466.37|2466.37|2468.01|2468.01|2468.01|2468.01|2466.37|2466.37|0
1602768000000|2020-10-15 13:20:00|2468.09|2468.09|2466.04|2466.04|2468.23|2468.23|2466|2466|0
1602768300000|2020-10-15 13:25:00|2466|2466|2468.13|2468.13|2468.96|2468.96|2466|2466|0
1602768600000|2020-10-15 13:30:00|2468.03|2468.03|2467.7|2467.7|2468.5|2468.5|2467.29|2467.29|0
1602768900000|2020-10-15 13:35:00|2467.56|2467.56|2466.12|2466.12|2467.75|2467.75|2466.12|2466.12|0
1602769200000|2020-10-15 13:40:00|2466.26|2466.26|2467.01|2467.01|2467.83|2467.83|2466.03|2466.03|0
1602769500000|2020-10-15 13:45:00|2466.89|2466.89|2466.4|2466.4|2466.89|2466.89|2465.8|2465.8|0
1602769800000|2020-10-15 13:50:00|2466.3|2466.3|2467.87|2467.87|2467.91|2467.91|2466.17|2466.17|0
1602770100000|2020-10-15 13:55:00|2467.84|2467.84|2469.71|2469.71|2469.71|2469.71|2467.32|2467.32|0
1602770400000|2020-10-15 14:00:00|2469.75|2469.75|2473.7|2473.7|2473.8|2473.8|2469.57|2469.57|0
1602770700000|2020-10-15 14:05:00|2473.76|2473.76|2472.47|2472.47|2474.4|2474.4|2472.47|2472.47|0
1602771000000|2020-10-15 14:10:00|2472.42|2472.42|2469.72|2469.72|2472.57|2472.57|2469.62|2469.62|0
1602771300000|2020-10-15 14:15:00|2469.44|2469.44|2470.24|2470.24|2470.37|2470.37|2468.57|2468.57|0
1602771600000|2020-10-15 14:20:00|2470.47|2470.47|2469.26|2469.26|2471.5|2471.5|2469.26|2469.26|0
1602771900000|2020-10-15 14:25:00|2469.15|2469.15|2469.32|2469.32|2469.79|2469.79|2468.33|2468.33|0
1602772200000|2020-10-15 14:30:00|2469.23|2469.23|2468.72|2468.72|2471.05|2471.05|2468.2|2468.2|0
1602772500000|2020-10-15 14:35:00|2468.85|2468.85|2470.79|2470.79|2470.79|2470.79|2468.52|2468.52|0
1602772800000|2020-10-15 14:40:00|2470.76|2470.76|2471.56|2471.56|2472.61|2472.61|2470.76|2470.76|0
1602773100000|2020-10-15 14:45:00|2471.46|2471.46|2472.09|2472.09|2473.5|2473.5|2471.41|2471.41|0
1602773400000|2020-10-15 14:50:00|2472.05|2472.05|2474.27|2474.27|2474.33|2474.33|2472.05|2472.05|0
1602773700000|2020-10-15 14:55:00|2474.42|2474.42|2474.88|2474.88|2476.76|2476.76|2474.26|2474.26|0
1602774000000|2020-10-15 15:00:00|2474.97|2474.97|2475.24|2475.24|2475.24|2475.24|2473.95|2473.95|0
1602774300000|2020-10-15 15:05:00|2475.35|2475.35|2478.27|2478.27|2478.75|2478.75|2475.21|2475.21|0
1602774600000|2020-10-15 15:10:00|2478.21|2478.21|2481.4|2481.4|2481.4|2481.4|2477.99|2477.99|0
1602774900000|2020-10-15 15:15:00|2481.28|2481.28|2479.73|2479.73|2481.46|2481.46|2479.2|2479.2|0
1602775200000|2020-10-15 15:20:00|2479.69|2479.69|2480.01|2480.01|2481.24|2481.24|2479.59|2479.59|0
1602775500000|2020-10-15 15:25:00|2480.07|2480.07|2476.88|2476.88|2480.54|2480.54|2476.65|2476.65|0
1602832500000|2020-10-16 07:15:00|2506.38|2506.38|2494.72|2494.72|2506.56|2506.56|2494.23|2494.23|0
1602832800000|2020-10-16 07:20:00|2495.23|2495.23|2498.38|2498.38|2498.38|2498.38|2494.95|2494.95|0
1602833100000|2020-10-16 07:25:00|2498.76|2498.76|2494.55|2494.55|2500.53|2500.53|2494|2494|0
1602833400000|2020-10-16 07:30:00|2495.38|2495.38|2487.4|2487.4|2497.11|2497.11|2487.35|2487.35|0
1602833700000|2020-10-16 07:35:00|2487.54|2487.54|2486.05|2486.05|2488.06|2488.06|2485.89|2485.89|0
1602834000000|2020-10-16 07:40:00|2485.68|2485.68|2484.03|2484.03|2487.04|2487.04|2482.96|2482.96|0
1602834300000|2020-10-16 07:45:00|2484.08|2484.08|2480.34|2480.34|2484.64|2484.64|2477.84|2477.84|0
1602834600000|2020-10-16 07:50:00|2480.29|2480.29|2479.3|2479.3|2481.09|2481.09|2479.3|2479.3|0
1602834900000|2020-10-16 07:55:00|2479.18|2479.18|2477.41|2477.41|2479.18|2479.18|2477.27|2477.27|0
1602835200000|2020-10-16 08:00:00|2477.7|2477.7|2472.24|2472.24|2478.11|2478.11|2472.24|2472.24|0
1602835500000|2020-10-16 08:05:00|2472.38|2472.38|2471.37|2471.37|2474.52|2474.52|2471.06|2471.06|0
1602835800000|2020-10-16 08:10:00|2471.06|2471.06|2467.89|2467.89|2471.29|2471.29|2467.55|2467.55|0
1602836100000|2020-10-16 08:15:00|2467.72|2467.72|2466.25|2466.25|2467.72|2467.72|2466.25|2466.25|0
1602836400000|2020-10-16 08:20:00|2466.46|2466.46|2468.26|2468.26|2468.42|2468.42|2466.28|2466.28|0
1602836700000|2020-10-16 08:25:00|2468.21|2468.21|2466.98|2466.98|2469.44|2469.44|2466.75|2466.75|0
1602837000000|2020-10-16 08:30:00|2466.86|2466.86|2465.5|2465.5|2466.98|2466.98|2465.22|2465.22|0
1602837300000|2020-10-16 08:35:00|2465.61|2465.61|2467.16|2467.16|2467.16|2467.16|2465.1|2465.1|0
1602837600000|2020-10-16 08:40:00|2467.33|2467.33|2463.27|2463.27|2467.47|2467.47|2462.03|2462.03|0
1602837900000|2020-10-16 08:45:00|2463.37|2463.37|2462.18|2462.18|2463.37|2463.37|2461.84|2461.84|0
1602838200000|2020-10-16 08:50:00|2462.22|2462.22|2463.05|2463.05|2463.05|2463.05|2461.71|2461.71|0
1602838500000|2020-10-16 08:55:00|2463.56|2463.56|2466.21|2466.21|2466.65|2466.65|2463.56|2463.56|0
1602838800000|2020-10-16 09:00:00|2466.43|2466.43|2465.5|2465.5|2467.38|2467.38|2465.38|2465.38|0
1602839100000|2020-10-16 09:05:00|2465.62|2465.62|2462.71|2462.71|2465.79|2465.79|2461.84|2461.84|0
1602839400000|2020-10-16 09:10:00|2463.03|2463.03|2464.9|2464.9|2464.9|2464.9|2462.62|2462.62|0
1602839700000|2020-10-16 09:15:00|2464.63|2464.63|2464.12|2464.12|2464.67|2464.67|2462.58|2462.58|0
1602840000000|2020-10-16 09:20:00|2463.84|2463.84|2462.28|2462.28|2465.48|2465.48|2462.28|2462.28|0
1602840300000|2020-10-16 09:25:00|2462.23|2462.23|2459.24|2459.24|2462.77|2462.77|2459.24|2459.24|0
1602840600000|2020-10-16 09:30:00|2459.35|2459.35|2460.58|2460.58|2460.71|2460.71|2459.23|2459.23|0
1602840900000|2020-10-16 09:35:00|2460.45|2460.45|2461.94|2461.94|2462.02|2462.02|2460.31|2460.31|0
1602841200000|2020-10-16 09:40:00|2461.83|2461.83|2457.07|2457.07|2461.92|2461.92|2457.07|2457.07|0
1602841500000|2020-10-16 09:45:00|2457.28|2457.28|2455.63|2455.63|2457.55|2457.55|2455.63|2455.63|0
1602841800000|2020-10-16 09:50:00|2455.53|2455.53|2457.34|2457.34|2457.34|2457.34|2455.53|2455.53|0
1602842100000|2020-10-16 09:55:00|2457.42|2457.42|2458.19|2458.19|2458.2|2458.2|2457.42|2457.42|0
1602842400000|2020-10-16 10:00:00|2458.23|2458.23|2459.41|2459.41|2459.41|2459.41|2458.23|2458.23|0
1602842700000|2020-10-16 10:05:00|2459.32|2459.32|2457.98|2457.98|2459.32|2459.32|2457.98|2457.98|0
1602843000000|2020-10-16 10:10:00|2457.75|2457.75|2457.69|2457.69|2459.26|2459.26|2457.17|2457.17|0
1602843300000|2020-10-16 10:15:00|2457.65|2457.65|2459.78|2459.78|2459.85|2459.85|2457.02|2457.02|0
1602843600000|2020-10-16 10:20:00|2460.08|2460.08|2460.71|2460.71|2460.86|2460.86|2459.97|2459.97|0
1602843900000|2020-10-16 10:25:00|2460.84|2460.84|2466.91|2466.91|2466.91|2466.91|2460.84|2460.84|0
1602844200000|2020-10-16 10:30:00|2466.96|2466.96|2470.7|2470.7|2470.7|2470.7|2466.73|2466.73|0
1602844500000|2020-10-16 10:35:00|2470.84|2470.84|2470.6|2470.6|2471.75|2471.75|2470.45|2470.45|0
1602844800000|2020-10-16 10:40:00|2470.74|2470.74|2473.51|2473.51|2473.57|2473.57|2470.74|2470.74|0
1602845100000|2020-10-16 10:45:00|2473.58|2473.58|2470.35|2470.35|2473.58|2473.58|2470.03|2470.03|0
1602845400000|2020-10-16 10:50:00|2470.31|2470.31|2465.85|2465.85|2471.47|2471.47|2465.85|2465.85|0
1602845700000|2020-10-16 10:55:00|2465.76|2465.76|2464.34|2464.34|2465.76|2465.76|2464.17|2464.17|0
1602846000000|2020-10-16 11:00:00|2464.4|2464.4|2463.7|2463.7|2465.21|2465.21|2463.64|2463.64|0
1602846300000|2020-10-16 11:05:00|2463.76|2463.76|2462.57|2462.57|2464.42|2464.42|2462.57|2462.57|0
1602846600000|2020-10-16 11:10:00|2462.47|2462.47|2460.84|2460.84|2462.72|2462.72|2460.73|2460.73|0
1602846900000|2020-10-16 11:15:00|2460.76|2460.76|2460.33|2460.33|2462.08|2462.08|2460.28|2460.28|0
1602847200000|2020-10-16 11:20:00|2459.87|2459.87|2458.92|2458.92|2461.6|2461.6|2458.84|2458.84|0
1602847500000|2020-10-16 11:25:00|2459.06|2459.06|2459.98|2459.98|2459.98|2459.98|2459.06|2459.06|0
1602847800000|2020-10-16 11:30:00|2460.09|2460.09|2461.56|2461.56|2461.71|2461.71|2459.94|2459.94|0
1602848100000|2020-10-16 11:35:00|2461.7|2461.7|2461.16|2461.16|2461.8|2461.8|2461.16|2461.16|0
1602848400000|2020-10-16 11:40:00|2461.3|2461.3|2458.67|2458.67|2461.49|2461.49|2458.45|2458.45|0
1602848700000|2020-10-16 11:45:00|2458.63|2458.63|2459.83|2459.83|2459.83|2459.83|2458.63|2458.63|0
1602849000000|2020-10-16 11:50:00|2459.95|2459.95|2460.48|2460.48|2461.94|2461.94|2459.95|2459.95|0
1602849300000|2020-10-16 11:55:00|2460.4|2460.4|2458.99|2458.99|2460.4|2460.4|2458.23|2458.23|0
1602849600000|2020-10-16 12:00:00|2459.17|2459.17|2460.54|2460.54|2460.68|2460.68|2459.17|2459.17|0
1602849900000|2020-10-16 12:05:00|2460.43|2460.43|2461.76|2461.76|2462.13|2462.13|2460.43|2460.43|0
1602850200000|2020-10-16 12:10:00|2461.81|2461.81|2458.76|2458.76|2462.08|2462.08|2458.2|2458.2|0
1602850500000|2020-10-16 12:15:00|2458.64|2458.64|2459.05|2459.05|2459.32|2459.32|2458.36|2458.36|0
1602850800000|2020-10-16 12:20:00|2458.91|2458.91|2457.54|2457.54|2458.94|2458.94|2457.22|2457.22|0
1602851100000|2020-10-16 12:25:00|2457.63|2457.63|2457.03|2457.03|2458.16|2458.16|2457.03|2457.03|0
1602851400000|2020-10-16 12:30:00|2457.14|2457.14|2459.1|2459.1|2459.12|2459.12|2457.14|2457.14|0
1602851700000|2020-10-16 12:35:00|2459.29|2459.29|2457.94|2457.94|2460.44|2460.44|2457.94|2457.94|0
1602852000000|2020-10-16 12:40:00|2458.11|2458.11|2456.4|2456.4|2458.11|2458.11|2456.28|2456.28|0
1602852300000|2020-10-16 12:45:00|2456.32|2456.32|2455.81|2455.81|2456.39|2456.39|2455.65|2455.65|0
1602852600000|2020-10-16 12:50:00|2455.89|2455.89|2456.46|2456.46|2456.46|2456.46|2455.82|2455.82|0
1602852900000|2020-10-16 12:55:00|2456.6|2456.6|2454.22|2454.22|2456.79|2456.79|2454.17|2454.17|0
1602853200000|2020-10-16 13:00:00|2453.95|2453.95|2454.36|2454.36|2454.74|2454.74|2453.95|2453.95|0
1602853500000|2020-10-16 13:05:00|2454.45|2454.45|2455.53|2455.53|2456.54|2456.54|2454.45|2454.45|0
1602853800000|2020-10-16 13:10:00|2455.5|2455.5|2453.07|2453.07|2455.67|2455.67|2453.07|2453.07|0
1602854100000|2020-10-16 13:15:00|2453.03|2453.03|2451.75|2451.75|2454.1|2454.1|2450.56|2450.56|0
1602854400000|2020-10-16 13:20:00|2451.61|2451.61|2451.35|2451.35|2452.85|2452.85|2451.12|2451.12|0
1602854700000|2020-10-16 13:25:00|2451.44|2451.44|2452.11|2452.11|2452.11|2452.11|2450.07|2450.07|0
1602855000000|2020-10-16 13:30:00|2452.07|2452.07|2451.46|2451.46|2452.07|2452.07|2450.94|2450.94|0
1602855300000|2020-10-16 13:35:00|2451.36|2451.36|2448.53|2448.53|2451.36|2451.36|2448.06|2448.06|0
1602855600000|2020-10-16 13:40:00|2448.68|2448.68|2449.81|2449.81|2449.81|2449.81|2448.67|2448.67|0
1602855900000|2020-10-16 13:45:00|2449.7|2449.7|2449.07|2449.07|2450.22|2450.22|2449.07|2449.07|0
1602856200000|2020-10-16 13:50:00|2449.03|2449.03|2446.56|2446.56|2449.03|2449.03|2445.76|2445.76|0
1602856500000|2020-10-16 13:55:00|2446.4|2446.4|2447.21|2447.21|2447.78|2447.78|2446.4|2446.4|0
1602856800000|2020-10-16 14:00:00|2447.06|2447.06|2444.86|2444.86|2447.48|2447.48|2444.85|2444.85|0
1602857100000|2020-10-16 14:05:00|2444.75|2444.75|2442.3|2442.3|2445.31|2445.31|2442.3|2442.3|0
1602857400000|2020-10-16 14:10:00|2442.44|2442.44|2439.48|2439.48|2442.58|2442.58|2439.46|2439.46|0
1602857700000|2020-10-16 14:15:00|2439.63|2439.63|2441.32|2441.32|2441.54|2441.54|2439.42|2439.42|0
1602858000000|2020-10-16 14:20:00|2441.39|2441.39|2440.19|2440.19|2441.66|2441.66|2440.19|2440.19|0
1602858300000|2020-10-16 14:25:00|2440.28|2440.28|2440.03|2440.03|2440.93|2440.93|2439.67|2439.67|0
1602858600000|2020-10-16 14:30:00|2440.17|2440.17|2440.71|2440.71|2441.92|2441.92|2439.76|2439.76|0
1602858900000|2020-10-16 14:35:00|2440.51|2440.51|2437.55|2437.55|2440.51|2440.51|2437.38|2437.38|0
1602859200000|2020-10-16 14:40:00|2437.61|2437.61|2437.18|2437.18|2438.37|2438.37|2436.44|2436.44|0
1602859500000|2020-10-16 14:45:00|2437.32|2437.32|2436.07|2436.07|2438.04|2438.04|2435.55|2435.55|0
1602859800000|2020-10-16 14:50:00|2436.16|2436.16|2436.84|2436.84|2437.33|2437.33|2436.02|2436.02|0
1602860100000|2020-10-16 14:55:00|2436.81|2436.81|2437.07|2437.07|2438.16|2438.16|2436.81|2436.81|0
1602860400000|2020-10-16 15:00:00|2436.96|2436.96|2436.14|2436.14|2437.68|2437.68|2435.99|2435.99|0
1602860700000|2020-10-16 15:05:00|2436.28|2436.28|2435.84|2435.84|2436.42|2436.42|2434.77|2434.77|0
1602861000000|2020-10-16 15:10:00|2435.98|2435.98|2436.62|2436.62|2437.81|2437.81|2435.84|2435.84|0
1602861300000|2020-10-16 15:15:00|2436.76|2436.76|2436.23|2436.23|2436.88|2436.88|2436.17|2436.17|0
1602861600000|2020-10-16 15:20:00|2436.09|2436.09|2437.42|2437.42|2437.48|2437.48|2435.84|2435.84|0
1602861900000|2020-10-16 15:25:00|2437.51|2437.51|2435.67|2435.67|2437.85|2437.85|2435.29|2435.29|0
1603091700000|2020-10-19 07:15:00|2443.38|2443.38|2448.04|2448.04|2448.04|2448.04|2440.96|2440.96|0
1603092000000|2020-10-19 07:20:00|2448.27|2448.27|2449.22|2449.22|2451.21|2451.21|2448.27|2448.27|0
1603092300000|2020-10-19 07:25:00|2449.5|2449.5|2448.85|2448.85|2450.23|2450.23|2448.66|2448.66|0
1603092600000|2020-10-19 07:30:00|2448.71|2448.71|2451.9|2451.9|2452.84|2452.84|2448.04|2448.04|0
1603092900000|2020-10-19 07:35:00|2452.05|2452.05|2452.93|2452.93|2452.93|2452.93|2451.51|2451.51|0
1603093200000|2020-10-19 07:40:00|2453.6|2453.6|2451.08|2451.08|2455.13|2455.13|2450.08|2450.08|0
1603093500000|2020-10-19 07:45:00|2450.94|2450.94|2452.08|2452.08|2452.41|2452.41|2450.05|2450.05|0
1603093800000|2020-10-19 07:50:00|2452.23|2452.23|2456.4|2456.4|2456.4|2456.4|2451.95|2451.95|0
1603094100000|2020-10-19 07:55:00|2456.5|2456.5|2456.14|2456.14|2457.02|2457.02|2456.14|2456.14|0
1603094400000|2020-10-19 08:00:00|2456.04|2456.04|2453.11|2453.11|2457|2457|2453.11|2453.11|0
1603094700000|2020-10-19 08:05:00|2452.99|2452.99|2452.45|2452.45|2454.3|2454.3|2452.45|2452.45|0
1603095000000|2020-10-19 08:10:00|2452.31|2452.31|2452.42|2452.42|2453.02|2453.02|2451.85|2451.85|0
1603095300000|2020-10-19 08:15:00|2452.52|2452.52|2450.84|2450.84|2452.52|2452.52|2450.53|2450.53|0
1603095600000|2020-10-19 08:20:00|2450.56|2450.56|2455.72|2455.72|2455.72|2455.72|2450.56|2450.56|0
1603095900000|2020-10-19 08:25:00|2455.96|2455.96|2454.76|2454.76|2456.53|2456.53|2454.76|2454.76|0
1603096200000|2020-10-19 08:30:00|2454.88|2454.88|2453.46|2453.46|2454.96|2454.96|2453.03|2453.03|0
1603096500000|2020-10-19 08:35:00|2453.19|2453.19|2451.81|2451.81|2453.62|2453.62|2451.81|2451.81|0
1603096800000|2020-10-19 08:40:00|2451.51|2451.51|2451.89|2451.89|2452.1|2452.1|2451.51|2451.51|0
1603097100000|2020-10-19 08:45:00|2451.84|2451.84|2452.77|2452.77|2452.77|2452.77|2451.84|2451.84|0
1603097400000|2020-10-19 08:50:00|2452.56|2452.56|2451.84|2451.84|2452.94|2452.94|2451.63|2451.63|0
1603097700000|2020-10-19 08:55:00|2451.81|2451.81|2452.84|2452.84|2452.84|2452.84|2450.76|2450.76|0
1603098000000|2020-10-19 09:00:00|2452.71|2452.71|2452.74|2452.74|2453.14|2453.14|2452.31|2452.31|0
1603098300000|2020-10-19 09:05:00|2452.61|2452.61|2452.55|2452.55|2453.54|2453.54|2452.55|2452.55|0
1603098600000|2020-10-19 09:10:00|2452.44|2452.44|2451.33|2451.33|2452.53|2452.53|2450.7|2450.7|0
1603098900000|2020-10-19 09:15:00|2451.42|2451.42|2455.06|2455.06|2455.16|2455.16|2451.42|2451.42|0
1603099200000|2020-10-19 09:20:00|2455.15|2455.15|2454.64|2454.64|2455.5|2455.5|2454.42|2454.42|0
1603099500000|2020-10-19 09:25:00|2454.81|2454.81|2455.29|2455.29|2455.41|2455.41|2454.58|2454.58|0
1603099800000|2020-10-19 09:30:00|2455.34|2455.34|2455.31|2455.31|2455.94|2455.94|2455.17|2455.17|0
1603100100000|2020-10-19 09:35:00|2455.4|2455.4|2456.07|2456.07|2456.19|2456.19|2455.4|2455.4|0
1603100400000|2020-10-19 09:40:00|2456.21|2456.21|2457.68|2457.68|2457.84|2457.84|2456.21|2456.21|0
1603100700000|2020-10-19 09:45:00|2457.54|2457.54|2456.06|2456.06|2457.54|2457.54|2455.99|2455.99|0
1603101000000|2020-10-19 09:50:00|2456.21|2456.21|2456.1|2456.1|2456.39|2456.39|2454.72|2454.72|0
1603101300000|2020-10-19 09:55:00|2456.07|2456.07|2457.01|2457.01|2457.06|2457.06|2456.07|2456.07|0
1603101600000|2020-10-19 10:00:00|2456.78|2456.78|2455.32|2455.32|2456.78|2456.78|2455.32|2455.32|0
1603101900000|2020-10-19 10:05:00|2455.65|2455.65|2454.08|2454.08|2455.69|2455.69|2454.08|2454.08|0
1603102200000|2020-10-19 10:10:00|2454.49|2454.49|2452.15|2452.15|2454.49|2454.49|2452.09|2452.09|0
1603102500000|2020-10-19 10:15:00|2452.75|2452.75|2453.12|2453.12|2453.23|2453.23|2452.75|2452.75|0
1603102800000|2020-10-19 10:20:00|2453|2453|2453.05|2453.05|2453.54|2453.54|2452.53|2452.53|0
1603103100000|2020-10-19 10:25:00|2453.15|2453.15|2453.58|2453.58|2453.72|2453.72|2452.68|2452.68|0
1603103400000|2020-10-19 10:30:00|2453.31|2453.31|2453.75|2453.75|2453.75|2453.75|2453.17|2453.17|0
1603103700000|2020-10-19 10:35:00|2453.66|2453.66|2452.45|2452.45|2453.77|2453.77|2452.45|2452.45|0
1603104000000|2020-10-19 10:40:00|2452.53|2452.53|2454.79|2454.79|2454.79|2454.79|2452.53|2452.53|0
1603104300000|2020-10-19 10:45:00|2454.66|2454.66|2454.62|2454.62|2455.09|2455.09|2453.94|2453.94|0
1603104600000|2020-10-19 10:50:00|2454.72|2454.72|2454.7|2454.7|2454.91|2454.91|2454.22|2454.22|0
1603104900000|2020-10-19 10:55:00|2454.74|2454.74|2460.07|2460.07|2460.07|2460.07|2454.74|2454.74|0
1603105200000|2020-10-19 11:00:00|2460.18|2460.18|2461.03|2461.03|2461.13|2461.13|2459.79|2459.79|0
1603105500000|2020-10-19 11:05:00|2461.12|2461.12|2460.25|2460.25|2461.51|2461.51|2460.13|2460.13|0
1603105800000|2020-10-19 11:10:00|2460.31|2460.31|2460.12|2460.12|2461.84|2461.84|2460.05|2460.05|0
1603106100000|2020-10-19 11:15:00|2460.26|2460.26|2462.15|2462.15|2462.15|2462.15|2460.06|2460.06|0
1603106400000|2020-10-19 11:20:00|2462.19|2462.19|2461.93|2461.93|2462.48|2462.48|2461.81|2461.81|0
1603106700000|2020-10-19 11:25:00|2461.79|2461.79|2458.01|2458.01|2461.79|2461.79|2456.86|2456.86|0
1603107000000|2020-10-19 11:30:00|2458.13|2458.13|2460.29|2460.29|2460.33|2460.33|2458.13|2458.13|0
1603107300000|2020-10-19 11:35:00|2460.56|2460.56|2460.24|2460.24|2460.82|2460.82|2460.15|2460.15|0
1603107600000|2020-10-19 11:40:00|2460.39|2460.39|2461.71|2461.71|2461.71|2461.71|2460.12|2460.12|0
1603107900000|2020-10-19 11:45:00|2461.65|2461.65|2462.44|2462.44|2462.44|2462.44|2461.65|2461.65|0
1603108200000|2020-10-19 11:50:00|2462.28|2462.28|2462.26|2462.26|2462.68|2462.68|2462.26|2462.26|0
1603108500000|2020-10-19 11:55:00|2462.32|2462.32|2461.51|2461.51|2462.36|2462.36|2461.51|2461.51|0
1603108800000|2020-10-19 12:00:00|2461.41|2461.41|2460.54|2460.54|2461.97|2461.97|2460.39|2460.39|0
1603109100000|2020-10-19 12:05:00|2460.42|2460.42|2458.93|2458.93|2460.42|2460.42|2458.93|2458.93|0
1603109400000|2020-10-19 12:10:00|2458.99|2458.99|2459.9|2459.9|2460.07|2460.07|2458.83|2458.83|0
1603109700000|2020-10-19 12:15:00|2459.76|2459.76|2461.51|2461.51|2461.65|2461.65|2459.76|2459.76|0
1603110000000|2020-10-19 12:20:00|2461.65|2461.65|2463.25|2463.25|2463.3|2463.3|2461.65|2461.65|0
1603110300000|2020-10-19 12:25:00|2463.39|2463.39|2461.16|2461.16|2464.02|2464.02|2461.16|2461.16|0
1603110600000|2020-10-19 12:30:00|2461.22|2461.22|2460.77|2460.77|2461.22|2461.22|2460.73|2460.73|0
1603110900000|2020-10-19 12:35:00|2460.83|2460.83|2459.88|2459.88|2460.83|2460.83|2459.66|2459.66|0
1603111200000|2020-10-19 12:40:00|2459.83|2459.83|2457.06|2457.06|2459.83|2459.83|2457.06|2457.06|0
1603111500000|2020-10-19 12:45:00|2456.91|2456.91|2457|2457|2457.12|2457.12|2456.38|2456.38|0
1603111800000|2020-10-19 12:50:00|2456.9|2456.9|2456.76|2456.76|2457.16|2457.16|2456.39|2456.39|0
1603112100000|2020-10-19 12:55:00|2456.51|2456.51|2455.42|2455.42|2456.51|2456.51|2455.04|2455.04|0
1603112400000|2020-10-19 13:00:00|2455.48|2455.48|2456.29|2456.29|2456.29|2456.29|2455.11|2455.11|0
1603112700000|2020-10-19 13:05:00|2456.35|2456.35|2457.47|2457.47|2457.47|2457.47|2456.16|2456.16|0
1603113000000|2020-10-19 13:10:00|2457.83|2457.83|2457.15|2457.15|2459.19|2459.19|2457.15|2457.15|0
1603113300000|2020-10-19 13:15:00|2456.99|2456.99|2457.48|2457.48|2457.76|2457.76|2456.64|2456.64|0
1603113600000|2020-10-19 13:20:00|2457.51|2457.51|2455.63|2455.63|2457.51|2457.51|2455.63|2455.63|0
1603113900000|2020-10-19 13:25:00|2455.53|2455.53|2456.54|2456.54|2456.54|2456.54|2455.42|2455.42|0
1603114200000|2020-10-19 13:30:00|2456.65|2456.65|2457.46|2457.46|2458.66|2458.66|2456.65|2456.65|0
1603114500000|2020-10-19 13:35:00|2457.28|2457.28|2454.86|2454.86|2457.28|2457.28|2454.86|2454.86|0
1603114800000|2020-10-19 13:40:00|2454.64|2454.64|2453.05|2453.05|2454.78|2454.78|2453.05|2453.05|0
1603115100000|2020-10-19 13:45:00|2453.16|2453.16|2452.29|2452.29|2453.16|2453.16|2450.79|2450.79|0
1603115400000|2020-10-19 13:50:00|2452.23|2452.23|2450.66|2450.66|2452.5|2452.5|2450.55|2450.55|0
1603115700000|2020-10-19 13:55:00|2450.58|2450.58|2451.31|2451.31|2452.12|2452.12|2450.34|2450.34|0
1603116000000|2020-10-19 14:00:00|2451.17|2451.17|2450.58|2450.58|2451.17|2451.17|2450.31|2450.31|0
1603116300000|2020-10-19 14:05:00|2450.74|2450.74|2447.91|2447.91|2450.82|2450.82|2447.91|2447.91|0
1603116600000|2020-10-19 14:10:00|2447.76|2447.76|2446.38|2446.38|2447.76|2447.76|2446.38|2446.38|0
1603116900000|2020-10-19 14:15:00|2446.26|2446.26|2448.14|2448.14|2448.15|2448.15|2445.85|2445.85|0
1603117200000|2020-10-19 14:20:00|2448.19|2448.19|2449.29|2449.29|2449.29|2449.29|2448.07|2448.07|0
1603117500000|2020-10-19 14:25:00|2449.24|2449.24|2451.26|2451.26|2451.26|2451.26|2448.9|2448.9|0
1603117800000|2020-10-19 14:30:00|2451.34|2451.34|2452.63|2452.63|2452.78|2452.78|2451.22|2451.22|0
1603118100000|2020-10-19 14:35:00|2452.22|2452.22|2453.22|2453.22|2453.39|2453.39|2452.22|2452.22|0
1603118400000|2020-10-19 14:40:00|2453.42|2453.42|2454.14|2454.14|2454.22|2454.22|2453.42|2453.42|0
1603118700000|2020-10-19 14:45:00|2454.33|2454.33|2453.63|2453.63|2454.62|2454.62|2453.34|2453.34|0
1603119000000|2020-10-19 14:50:00|2453.56|2453.56|2455.22|2455.22|2455.28|2455.28|2453.56|2453.56|0
1603119300000|2020-10-19 14:55:00|2455.2|2455.2|2454.57|2454.57|2455.37|2455.37|2453.96|2453.96|0
1603119600000|2020-10-19 15:00:00|2454.62|2454.62|2455.72|2455.72|2456.11|2456.11|2454.43|2454.43|0
1603119900000|2020-10-19 15:05:00|2455.66|2455.66|2454.76|2454.76|2456.07|2456.07|2454.76|2454.76|0
1603120200000|2020-10-19 15:10:00|2454.65|2454.65|2454.22|2454.22|2454.65|2454.65|2453.35|2453.35|0
1603120500000|2020-10-19 15:15:00|2454.33|2454.33|2453.41|2453.41|2454.81|2454.81|2453.41|2453.41|0
1603120800000|2020-10-19 15:20:00|2453.46|2453.46|2452.37|2452.37|2453.76|2453.76|2452.22|2452.22|0
1603121100000|2020-10-19 15:25:00|2452.3|2452.3|2452.84|2452.84|2453.04|2453.04|2451.18|2451.18|0
1603178100000|2020-10-20 07:15:00|2445.59|2445.59|2440.87|2440.87|2447.14|2447.14|2438.64|2438.64|0
1603178400000|2020-10-20 07:20:00|2441.3|2441.3|2438.17|2438.17|2441.8|2441.8|2437.65|2437.65|0
1603178700000|2020-10-20 07:25:00|2438.28|2438.28|2443.26|2443.26|2443.26|2443.26|2438.28|2438.28|0
1603179000000|2020-10-20 07:30:00|2443.72|2443.72|2441.54|2441.54|2444.31|2444.31|2440.72|2440.72|0
1603179300000|2020-10-20 07:35:00|2441.17|2441.17|2440.7|2440.7|2441.17|2441.17|2439.87|2439.87|0
1603179600000|2020-10-20 07:40:00|2440.57|2440.57|2440.08|2440.08|2441.5|2441.5|2440.08|2440.08|0
1603179900000|2020-10-20 07:45:00|2439.6|2439.6|2441.12|2441.12|2441.67|2441.67|2438.35|2438.35|0
1603180200000|2020-10-20 07:50:00|2441.22|2441.22|2444.32|2444.32|2444.32|2444.32|2441.22|2441.22|0
1603180500000|2020-10-20 07:55:00|2444.36|2444.36|2444.15|2444.15|2444.36|2444.36|2442.85|2442.85|0
1603180800000|2020-10-20 08:00:00|2444.24|2444.24|2450.77|2450.77|2450.92|2450.92|2444.24|2444.24|0
1603181100000|2020-10-20 08:05:00|2450.63|2450.63|2451.53|2451.53|2451.81|2451.81|2449.62|2449.62|0
1603181400000|2020-10-20 08:10:00|2451.24|2451.24|2448.6|2448.6|2452.16|2452.16|2448.04|2448.04|0
1603181700000|2020-10-20 08:15:00|2448.33|2448.33|2453.82|2453.82|2453.82|2453.82|2448.02|2448.02|0
1603182000000|2020-10-20 08:20:00|2454.37|2454.37|2458.11|2458.11|2458.11|2458.11|2454.37|2454.37|0
1603182300000|2020-10-20 08:25:00|2458.15|2458.15|2461.46|2461.46|2461.46|2461.46|2458.15|2458.15|0
1603182600000|2020-10-20 08:30:00|2461.18|2461.18|2465.11|2465.11|2465.11|2465.11|2461.15|2461.15|0
1603182900000|2020-10-20 08:35:00|2465.31|2465.31|2466.26|2466.26|2467.14|2467.14|2465.31|2465.31|0
1603183200000|2020-10-20 08:40:00|2466.14|2466.14|2462.76|2462.76|2466.25|2466.25|2462.67|2462.67|0
1603183500000|2020-10-20 08:45:00|2462.73|2462.73|2463.7|2463.7|2463.97|2463.97|2462.25|2462.25|0
1603183800000|2020-10-20 08:50:00|2463.59|2463.59|2466.31|2466.31|2466.39|2466.39|2463.59|2463.59|0
1603184100000|2020-10-20 08:55:00|2466.47|2466.47|2465.98|2465.98|2466.78|2466.78|2465|2465|0
1603184400000|2020-10-20 09:00:00|2466.11|2466.11|2468.42|2468.42|2468.68|2468.68|2465.82|2465.82|0
1603184700000|2020-10-20 09:05:00|2468.47|2468.47|2470.92|2470.92|2471.19|2471.19|2468.39|2468.39|0
1603185000000|2020-10-20 09:10:00|2470.84|2470.84|2468.76|2468.76|2470.89|2470.89|2468.34|2468.34|0
1603185300000|2020-10-20 09:15:00|2468.85|2468.85|2469.83|2469.83|2470.06|2470.06|2468.18|2468.18|0
1603185600000|2020-10-20 09:20:00|2469.92|2469.92|2472.87|2472.87|2473.42|2473.42|2469.92|2469.92|0
1603185900000|2020-10-20 09:25:00|2472.92|2472.92|2473.58|2473.58|2474.23|2474.23|2472.92|2472.92|0
1603186200000|2020-10-20 09:30:00|2473.63|2473.63|2471.61|2471.61|2473.76|2473.76|2471.36|2471.36|0
1603186500000|2020-10-20 09:35:00|2471.77|2471.77|2471.56|2471.56|2471.81|2471.81|2471.25|2471.25|0
1603186800000|2020-10-20 09:40:00|2471.02|2471.02|2471.04|2471.04|2471.11|2471.11|2470.51|2470.51|0
1603187100000|2020-10-20 09:45:00|2471.16|2471.16|2473.11|2473.11|2473.11|2473.11|2471.11|2471.11|0
1603187400000|2020-10-20 09:50:00|2473|2473|2474.85|2474.85|2474.86|2474.86|2472.7|2472.7|0
1603187700000|2020-10-20 09:55:00|2475.03|2475.03|2475.64|2475.64|2475.96|2475.96|2475.03|2475.03|0
1603188000000|2020-10-20 10:00:00|2475.37|2475.37|2475.82|2475.82|2476.37|2476.37|2474.62|2474.62|0
1603188300000|2020-10-20 10:05:00|2475.65|2475.65|2480.03|2480.03|2480.23|2480.23|2475.44|2475.44|0
1603188600000|2020-10-20 10:10:00|2480.17|2480.17|2481.56|2481.56|2482.12|2482.12|2480.01|2480.01|0
1603188900000|2020-10-20 10:15:00|2481.6|2481.6|2482.77|2482.77|2482.93|2482.93|2481.6|2481.6|0
1603189200000|2020-10-20 10:20:00|2482.68|2482.68|2487.95|2487.95|2487.95|2487.95|2482.68|2482.68|0
1603189500000|2020-10-20 10:25:00|2487.98|2487.98|2487.15|2487.15|2489.06|2489.06|2487.15|2487.15|0
1603189800000|2020-10-20 10:30:00|2487.01|2487.01|2486.14|2486.14|2487.17|2487.17|2486.14|2486.14|0
1603190100000|2020-10-20 10:35:00|2486.27|2486.27|2487.15|2487.15|2488.12|2488.12|2486.27|2486.27|0
1603190400000|2020-10-20 10:40:00|2486.87|2486.87|2486.67|2486.67|2487.47|2487.47|2486.67|2486.67|0
1603190700000|2020-10-20 10:45:00|2486.73|2486.73|2486.67|2486.67|2487.39|2487.39|2485.91|2485.91|0
1603191000000|2020-10-20 10:50:00|2486.61|2486.61|2487.08|2487.08|2487.47|2487.47|2486.16|2486.16|0
1603191300000|2020-10-20 10:55:00|2486.24|2486.24|2485.25|2485.25|2486.68|2486.68|2485|2485|0
1603191600000|2020-10-20 11:00:00|2485.36|2485.36|2486.84|2486.84|2486.93|2486.93|2485.25|2485.25|0
1603191900000|2020-10-20 11:05:00|2486.71|2486.71|2488.12|2488.12|2488.12|2488.12|2486.57|2486.57|0
1603192200000|2020-10-20 11:10:00|2488.2|2488.2|2489|2489|2489.81|2489.81|2488.2|2488.2|0
1603192500000|2020-10-20 11:15:00|2488.97|2488.97|2489.3|2489.3|2489.69|2489.69|2488.97|2488.97|0
1603192800000|2020-10-20 11:20:00|2489.26|2489.26|2493|2493|2493.4|2493.4|2489.26|2489.26|0
1603193100000|2020-10-20 11:25:00|2493.13|2493.13|2492.03|2492.03|2493.13|2493.13|2491.89|2491.89|0
1603193400000|2020-10-20 11:30:00|2491.94|2491.94|2491.88|2491.88|2491.99|2491.99|2491.27|2491.27|0
1603193700000|2020-10-20 11:35:00|2491.74|2491.74|2490.37|2490.37|2492.02|2492.02|2490.37|2490.37|0
1603194000000|2020-10-20 11:40:00|2490.47|2490.47|2492.84|2492.84|2493.08|2493.08|2490.47|2490.47|0
1603194300000|2020-10-20 11:45:00|2492.81|2492.81|2492.78|2492.78|2492.99|2492.99|2492.57|2492.57|0
1603194600000|2020-10-20 11:50:00|2492.87|2492.87|2495.84|2495.84|2495.84|2495.84|2492.87|2492.87|0
1603194900000|2020-10-20 11:55:00|2496|2496|2495.09|2495.09|2496.08|2496.08|2494.84|2494.84|0
1603195200000|2020-10-20 12:00:00|2495.22|2495.22|2494.96|2494.96|2495.94|2495.94|2494.96|2494.96|0
1603195500000|2020-10-20 12:05:00|2495.09|2495.09|2496.09|2496.09|2496.86|2496.86|2495.09|2495.09|0
1603195800000|2020-10-20 12:10:00|2496.21|2496.21|2493.47|2493.47|2496.35|2496.35|2493.47|2493.47|0
1603196100000|2020-10-20 12:15:00|2493.41|2493.41|2493.99|2493.99|2494.21|2494.21|2492.07|2492.07|0
1603196400000|2020-10-20 12:20:00|2493.88|2493.88|2493.96|2493.96|2494.56|2494.56|2493.86|2493.86|0
1603196700000|2020-10-20 12:25:00|2494.23|2494.23|2495.72|2495.72|2495.87|2495.87|2493.08|2493.08|0
1603197000000|2020-10-20 12:30:00|2495.58|2495.58|2497.52|2497.52|2498.03|2498.03|2495.58|2495.58|0
1603197300000|2020-10-20 12:35:00|2496.97|2496.97|2496.34|2496.34|2497.29|2497.29|2496.18|2496.18|0
1603197600000|2020-10-20 12:40:00|2496.44|2496.44|2497.07|2497.07|2497.31|2497.31|2496.04|2496.04|0
1603197900000|2020-10-20 12:45:00|2496.65|2496.65|2496.84|2496.84|2497.14|2497.14|2496.44|2496.44|0
1603198200000|2020-10-20 12:50:00|2497.01|2497.01|2499.28|2499.28|2499.28|2499.28|2496.9|2496.9|0
1603198500000|2020-10-20 12:55:00|2499.38|2499.38|2501.67|2501.67|2502.86|2502.86|2499.3|2499.3|0
1603198800000|2020-10-20 13:00:00|2501.73|2501.73|2500.61|2500.61|2501.9|2501.9|2500.56|2500.56|0
1603199100000|2020-10-20 13:05:00|2500.71|2500.71|2502.34|2502.34|2503.77|2503.77|2500.55|2500.55|0
1603199400000|2020-10-20 13:10:00|2502.62|2502.62|2501.38|2501.38|2503.3|2503.3|2501.38|2501.38|0
1603199700000|2020-10-20 13:15:00|2501.32|2501.32|2500.86|2500.86|2501.36|2501.36|2500.5|2500.5|0
1603200000000|2020-10-20 13:20:00|2500.8|2500.8|2499.16|2499.16|2501.24|2501.24|2498.98|2498.98|0
1603200300000|2020-10-20 13:25:00|2499|2499|2500.18|2500.18|2500.18|2500.18|2498.82|2498.82|0
1603200600000|2020-10-20 13:30:00|2500.03|2500.03|2497.68|2497.68|2500.03|2500.03|2497.54|2497.54|0
1603200900000|2020-10-20 13:35:00|2497.74|2497.74|2499.11|2499.11|2499.44|2499.44|2497.74|2497.74|0
1603201200000|2020-10-20 13:40:00|2499.27|2499.27|2502.91|2502.91|2502.96|2502.96|2499.27|2499.27|0
1603201500000|2020-10-20 13:45:00|2502.97|2502.97|2502.11|2502.11|2503.33|2503.33|2502.11|2502.11|0
1603201800000|2020-10-20 13:50:00|2502.25|2502.25|2505.8|2505.8|2505.88|2505.88|2502.06|2502.06|0
1603202100000|2020-10-20 13:55:00|2505.89|2505.89|2504.34|2504.34|2506.3|2506.3|2504.28|2504.28|0
1603202400000|2020-10-20 14:00:00|2504.42|2504.42|2502.71|2502.71|2504.64|2504.64|2502.23|2502.23|0
1603202700000|2020-10-20 14:05:00|2502.58|2502.58|2501.71|2501.71|2502.72|2502.72|2501.19|2501.19|0
1603203000000|2020-10-20 14:10:00|2501.92|2501.92|2502.61|2502.61|2502.61|2502.61|2501.68|2501.68|0
1603203300000|2020-10-20 14:15:00|2502.7|2502.7|2503.38|2503.38|2504.15|2504.15|2502.7|2502.7|0
1603203600000|2020-10-20 14:20:00|2503.43|2503.43|2503.21|2503.21|2503.62|2503.62|2502.14|2502.14|0
1603203900000|2020-10-20 14:25:00|2503.3|2503.3|2502.93|2502.93|2503.76|2503.76|2502.93|2502.93|0
1603204200000|2020-10-20 14:30:00|2502.97|2502.97|2502.34|2502.34|2503.47|2503.47|2502.31|2502.31|0
1603204500000|2020-10-20 14:35:00|2502.28|2502.28|2501.98|2501.98|2502.83|2502.83|2501.64|2501.64|0
1603204800000|2020-10-20 14:40:00|2502.08|2502.08|2505.48|2505.48|2505.72|2505.72|2502.08|2502.08|0
1603205100000|2020-10-20 14:45:00|2505.23|2505.23|2504.73|2504.73|2505.23|2505.23|2504.18|2504.18|0
1603205400000|2020-10-20 14:50:00|2504.75|2504.75|2504.48|2504.48|2505.16|2505.16|2504.29|2504.29|0
1603205700000|2020-10-20 14:55:00|2504.38|2504.38|2503.39|2503.39|2504.38|2504.38|2502.9|2502.9|0
1603206000000|2020-10-20 15:00:00|2503.19|2503.19|2502.37|2502.37|2503.4|2503.4|2501.91|2501.91|0
1603206300000|2020-10-20 15:05:00|2502.32|2502.32|2501.9|2501.9|2502.35|2502.35|2501.69|2501.69|0
1603206600000|2020-10-20 15:10:00|2502.03|2502.03|2500.61|2500.61|2502.72|2502.72|2500.61|2500.61|0
1603206900000|2020-10-20 15:15:00|2500.66|2500.66|2500.91|2500.91|2501.31|2501.31|2500.44|2500.44|0
1603207200000|2020-10-20 15:20:00|2501|2501|2500.66|2500.66|2501.51|2501.51|2500.27|2500.27|0
1603207500000|2020-10-20 15:25:00|2500.55|2500.55|2500.28|2500.28|2500.97|2500.97|2499.38|2499.38|0
1603264500000|2020-10-21 07:15:00|2488.89|2488.89|2491.47|2491.47|2492.37|2492.37|2488.78|2488.78|0
1603264800000|2020-10-21 07:20:00|2491.6|2491.6|2487.56|2487.56|2491.89|2491.89|2487.03|2487.03|0
1603265100000|2020-10-21 07:25:00|2487.38|2487.38|2485.74|2485.74|2487.47|2487.47|2485.21|2485.21|0
1603265400000|2020-10-21 07:30:00|2485.68|2485.68|2490.62|2490.62|2490.92|2490.92|2484.94|2484.94|0
1603265700000|2020-10-21 07:35:00|2490.48|2490.48|2489.4|2489.4|2490.48|2490.48|2488.06|2488.06|0
1603266000000|2020-10-21 07:40:00|2489.35|2489.35|2487.66|2487.66|2489.44|2489.44|2487.66|2487.66|0
1603266300000|2020-10-21 07:45:00|2487.29|2487.29|2483.3|2483.3|2487.29|2487.29|2481.72|2481.72|0
1603266600000|2020-10-21 07:50:00|2483.4|2483.4|2482.77|2482.77|2483.84|2483.84|2481.81|2481.81|0
1603266900000|2020-10-21 07:55:00|2482.99|2482.99|2485.26|2485.26|2485.26|2485.26|2482.74|2482.74|0
1603267200000|2020-10-21 08:00:00|2485.35|2485.35|2481.78|2481.78|2485.69|2485.69|2481.58|2481.58|0
1603267500000|2020-10-21 08:05:00|2481.66|2481.66|2478.72|2478.72|2481.66|2481.66|2478.26|2478.26|0
1603267800000|2020-10-21 08:10:00|2478.88|2478.88|2478.87|2478.87|2480.45|2480.45|2478.87|2478.87|0
1603268100000|2020-10-21 08:15:00|2478.56|2478.56|2478.01|2478.01|2478.87|2478.87|2477.35|2477.35|0
1603268400000|2020-10-21 08:20:00|2477.79|2477.79|2474.36|2474.36|2477.79|2477.79|2473|2473|0
1603268700000|2020-10-21 08:25:00|2474.51|2474.51|2476.74|2476.74|2476.74|2476.74|2474.26|2474.26|0
1603269000000|2020-10-21 08:30:00|2476.64|2476.64|2472.32|2472.32|2476.66|2476.66|2472.32|2472.32|0
1603269300000|2020-10-21 08:35:00|2471.78|2471.78|2470.72|2470.72|2471.78|2471.78|2468.83|2468.83|0
1603269600000|2020-10-21 08:40:00|2470.22|2470.22|2467.6|2467.6|2470.73|2470.73|2467.36|2467.36|0
1603269900000|2020-10-21 08:45:00|2467.69|2467.69|2466.25|2466.25|2467.94|2467.94|2465.66|2465.66|0
1603270200000|2020-10-21 08:50:00|2466.44|2466.44|2465.65|2465.65|2466.62|2466.62|2465.29|2465.29|0
1603270500000|2020-10-21 08:55:00|2465.54|2465.54|2464.55|2464.55|2465.54|2465.54|2464.11|2464.11|0
1603270800000|2020-10-21 09:00:00|2464.41|2464.41|2462.72|2462.72|2464.41|2464.41|2462.72|2462.72|0
1603271100000|2020-10-21 09:05:00|2462.63|2462.63|2463.81|2463.81|2464.01|2464.01|2461.45|2461.45|0
1603271400000|2020-10-21 09:10:00|2463.91|2463.91|2463.17|2463.17|2464.76|2464.76|2463.17|2463.17|0
1603271700000|2020-10-21 09:15:00|2463.12|2463.12|2462.83|2462.83|2463.5|2463.5|2462.54|2462.54|0
1603272000000|2020-10-21 09:20:00|2462.74|2462.74|2463.22|2463.22|2463.35|2463.35|2462.54|2462.54|0
1603272300000|2020-10-21 09:25:00|2463.27|2463.27|2461.69|2461.69|2463.72|2463.72|2461.69|2461.69|0
1603272600000|2020-10-21 09:30:00|2461.86|2461.86|2460.66|2460.66|2461.86|2461.86|2460.66|2460.66|0
1603272900000|2020-10-21 09:35:00|2460.54|2460.54|2465.85|2465.85|2465.85|2465.85|2460.46|2460.46|0
1603273200000|2020-10-21 09:40:00|2466.27|2466.27|2470.99|2470.99|2470.99|2470.99|2466.27|2466.27|0
1603273500000|2020-10-21 09:45:00|2471.09|2471.09|2471.88|2471.88|2473.6|2473.6|2471.09|2471.09|0
1603273800000|2020-10-21 09:50:00|2471.76|2471.76|2471.51|2471.51|2471.88|2471.88|2468.82|2468.82|0
1603274100000|2020-10-21 09:55:00|2471.63|2471.63|2472.55|2472.55|2472.56|2472.56|2471.63|2471.63|0
1603274400000|2020-10-21 10:00:00|2472.83|2472.83|2473.07|2473.07|2474.5|2474.5|2472.81|2472.81|0
1603274700000|2020-10-21 10:05:00|2473.15|2473.15|2471.25|2471.25|2473.25|2473.25|2471.25|2471.25|0
1603275000000|2020-10-21 10:10:00|2471.32|2471.32|2472.48|2472.48|2473.38|2473.38|2470.89|2470.89|0
1603275300000|2020-10-21 10:15:00|2472.61|2472.61|2474.83|2474.83|2475.86|2475.86|2472.61|2472.61|0
1603275600000|2020-10-21 10:20:00|2474.96|2474.96|2473.65|2473.65|2475.13|2475.13|2473.65|2473.65|0
1603275900000|2020-10-21 10:25:00|2473.51|2473.51|2472.89|2472.89|2473.84|2473.84|2472.61|2472.61|0
1603276200000|2020-10-21 10:30:00|2472.92|2472.92|2474.32|2474.32|2474.32|2474.32|2472.92|2472.92|0
1603276500000|2020-10-21 10:35:00|2474.6|2474.6|2478.49|2478.49|2478.49|2478.49|2474.6|2474.6|0
1603276800000|2020-10-21 10:40:00|2478.63|2478.63|2476.42|2476.42|2478.92|2478.92|2476.42|2476.42|0
1603277100000|2020-10-21 10:45:00|2476.2|2476.2|2477.99|2477.99|2478.02|2478.02|2476.2|2476.2|0
1603277400000|2020-10-21 10:50:00|2478.15|2478.15|2477.72|2477.72|2478.84|2478.84|2477.65|2477.65|0
1603277700000|2020-10-21 10:55:00|2477.42|2477.42|2476.81|2476.81|2477.42|2477.42|2476.19|2476.19|0
1603278000000|2020-10-21 11:00:00|2476.73|2476.73|2475.33|2475.33|2477.18|2477.18|2475.19|2475.19|0
1603278300000|2020-10-21 11:05:00|2475.29|2475.29|2474.83|2474.83|2475.66|2475.66|2474.41|2474.41|0
1603278600000|2020-10-21 11:10:00|2475.06|2475.06|2476.34|2476.34|2476.62|2476.62|2475.06|2475.06|0
1603278900000|2020-10-21 11:15:00|2476.07|2476.07|2476.85|2476.85|2476.85|2476.85|2475.74|2475.74|0
1603279200000|2020-10-21 11:20:00|2476.9|2476.9|2477.38|2477.38|2478.32|2478.32|2476.9|2476.9|0
1603279500000|2020-10-21 11:25:00|2477.57|2477.57|2476.35|2476.35|2477.76|2477.76|2476.26|2476.26|0
1603279800000|2020-10-21 11:30:00|2476.46|2476.46|2478.12|2478.12|2478.12|2478.12|2476.46|2476.46|0
1603280100000|2020-10-21 11:35:00|2478.27|2478.27|2476.57|2476.57|2478.62|2478.62|2476.57|2476.57|0
1603280400000|2020-10-21 11:40:00|2476.67|2476.67|2477.37|2477.37|2478.72|2478.72|2476.67|2476.67|0
1603280700000|2020-10-21 11:45:00|2477.4|2477.4|2478.01|2478.01|2478.37|2478.37|2476.99|2476.99|0
1603281000000|2020-10-21 11:50:00|2477.74|2477.74|2478.7|2478.7|2478.7|2478.7|2477.52|2477.52|0
1603281300000|2020-10-21 11:55:00|2478.81|2478.81|2479.18|2479.18|2479.74|2479.74|2478.81|2478.81|0
1603281600000|2020-10-21 12:00:00|2479.28|2479.28|2478.64|2478.64|2479.28|2479.28|2477.51|2477.51|0
1603281900000|2020-10-21 12:05:00|2478.51|2478.51|2478.09|2478.09|2478.51|2478.51|2476.82|2476.82|0
1603282200000|2020-10-21 12:10:00|2478.19|2478.19|2478.72|2478.72|2478.87|2478.87|2478.19|2478.19|0
1603282500000|2020-10-21 12:15:00|2478.91|2478.91|2478.23|2478.23|2479.2|2479.2|2477.34|2477.34|0
1603282800000|2020-10-21 12:20:00|2478.51|2478.51|2478.95|2478.95|2479.13|2479.13|2478.06|2478.06|0
1603283100000|2020-10-21 12:25:00|2479.08|2479.08|2479.94|2479.94|2480.02|2480.02|2479.08|2479.08|0
1603283400000|2020-10-21 12:30:00|2479.89|2479.89|2478.93|2478.93|2479.89|2479.89|2478.34|2478.34|0
1603283700000|2020-10-21 12:35:00|2479.2|2479.2|2480.07|2480.07|2480.07|2480.07|2479.15|2479.15|0
1603284000000|2020-10-21 12:40:00|2480.1|2480.1|2478.96|2478.96|2480.26|2480.26|2478.92|2478.92|0
1603284300000|2020-10-21 12:45:00|2478.82|2478.82|2479.05|2479.05|2479.17|2479.17|2478.27|2478.27|0
1603284600000|2020-10-21 12:50:00|2479.16|2479.16|2478.43|2478.43|2479.16|2479.16|2478.16|2478.16|0
1603284900000|2020-10-21 12:55:00|2478.64|2478.64|2477.33|2477.33|2478.87|2478.87|2476.53|2476.53|0
1603285200000|2020-10-21 13:00:00|2477.25|2477.25|2478.95|2478.95|2478.95|2478.95|2476.55|2476.55|0
1603285500000|2020-10-21 13:05:00|2479.07|2479.07|2480.84|2480.84|2482.14|2482.14|2479.07|2479.07|0
1603285800000|2020-10-21 13:10:00|2480.97|2480.97|2484.3|2484.3|2484.35|2484.35|2480.97|2480.97|0
1603286100000|2020-10-21 13:15:00|2484.44|2484.44|2486.57|2486.57|2486.75|2486.75|2483.91|2483.91|0
1603286400000|2020-10-21 13:20:00|2486.44|2486.44|2484.68|2484.68|2486.71|2486.71|2484.68|2484.68|0
1603286700000|2020-10-21 13:25:00|2484.77|2484.77|2486.75|2486.75|2486.75|2486.75|2484.77|2484.77|0
1603287000000|2020-10-21 13:30:00|2486.89|2486.89|2484.25|2484.25|2488.02|2488.02|2484.25|2484.25|0
1603287300000|2020-10-21 13:35:00|2484.1|2484.1|2483.1|2483.1|2484.1|2484.1|2482.78|2482.78|0
1603287600000|2020-10-21 13:40:00|2482.96|2482.96|2486.07|2486.07|2486.07|2486.07|2482.94|2482.94|0
1603287900000|2020-10-21 13:45:00|2486.21|2486.21|2486.07|2486.07|2487.3|2487.3|2485.48|2485.48|0
1603288200000|2020-10-21 13:50:00|2486.02|2486.02|2489.61|2489.61|2489.61|2489.61|2485.97|2485.97|0
1603288500000|2020-10-21 13:55:00|2489.66|2489.66|2495.62|2495.62|2495.62|2495.62|2489.43|2489.43|0
1603288800000|2020-10-21 14:00:00|2495.51|2495.51|2495.3|2495.3|2495.51|2495.51|2493.59|2493.59|0
1603289100000|2020-10-21 14:05:00|2495.71|2495.71|2501.3|2501.3|2501.3|2501.3|2495.71|2495.71|0
1603289400000|2020-10-21 14:10:00|2501.36|2501.36|2504.77|2504.77|2505.26|2505.26|2501.08|2501.08|0
1603289700000|2020-10-21 14:15:00|2504.68|2504.68|2499.32|2499.32|2504.87|2504.87|2498.15|2498.15|0
1603290000000|2020-10-21 14:20:00|2499.37|2499.37|2501.65|2501.65|2501.99|2501.99|2499.32|2499.32|0
1603290300000|2020-10-21 14:25:00|2501.95|2501.95|2500.83|2500.83|2502.05|2502.05|2500.15|2500.15|0
1603290600000|2020-10-21 14:30:00|2500.69|2500.69|2497.12|2497.12|2500.69|2500.69|2497.12|2497.12|0
1603290900000|2020-10-21 14:35:00|2497.06|2497.06|2500.71|2500.71|2500.71|2500.71|2496.25|2496.25|0
1603291200000|2020-10-21 14:40:00|2500.82|2500.82|2500.53|2500.53|2501.12|2501.12|2500.39|2500.39|0
1603291500000|2020-10-21 14:45:00|2500.44|2500.44|2499.61|2499.61|2501.33|2501.33|2498.58|2498.58|0
1603291800000|2020-10-21 14:50:00|2499.57|2499.57|2500.11|2500.11|2500.12|2500.12|2499.02|2499.02|0
1603292100000|2020-10-21 14:55:00|2500.06|2500.06|2501.25|2501.25|2501.89|2501.89|2499.9|2499.9|0
1603292400000|2020-10-21 15:00:00|2501.39|2501.39|2501.49|2501.49|2501.93|2501.93|2500.88|2500.88|0
1603292700000|2020-10-21 15:05:00|2501.35|2501.35|2500.76|2500.76|2501.49|2501.49|2500.02|2500.02|0
1603293000000|2020-10-21 15:10:00|2500.35|2500.35|2494.63|2494.63|2500.35|2500.35|2494.63|2494.63|0
1603293300000|2020-10-21 15:15:00|2494.59|2494.59|2494.34|2494.34|2495.09|2495.09|2492.45|2492.45|0
1603293600000|2020-10-21 15:20:00|2494.44|2494.44|2491.65|2491.65|2494.58|2494.58|2490.99|2490.99|0
1603293900000|2020-10-21 15:25:00|2491.56|2491.56|2491.25|2491.25|2491.87|2491.87|2490.68|2490.68|0
1603350900000|2020-10-22 07:15:00|2462.14|2462.14|2457.88|2457.88|2470.02|2470.02|2457.31|2457.31|0
1603351200000|2020-10-22 07:20:00|2458.23|2458.23|2451.68|2451.68|2458.43|2458.43|2448.86|2448.86|0
1603351500000|2020-10-22 07:25:00|2452.03|2452.03|2456.13|2456.13|2457.04|2457.04|2451.78|2451.78|0
1603351800000|2020-10-22 07:30:00|2456.28|2456.28|2455.74|2455.74|2457.37|2457.37|2453.88|2453.88|0
1603352100000|2020-10-22 07:35:00|2455.5|2455.5|2451.77|2451.77|2456.05|2456.05|2450.8|2450.8|0
1603352400000|2020-10-22 07:40:00|2451.73|2451.73|2451.15|2451.15|2455.56|2455.56|2449.38|2449.38|0
1603352700000|2020-10-22 07:45:00|2450.9|2450.9|2448.3|2448.3|2451|2451|2447.79|2447.79|0
1603353000000|2020-10-22 07:50:00|2448.41|2448.41|2450.64|2450.64|2450.64|2450.64|2448.28|2448.28|0
1603353300000|2020-10-22 07:55:00|2450.55|2450.55|2453.77|2453.77|2453.98|2453.98|2450.4|2450.4|0
1603353600000|2020-10-22 08:00:00|2453.39|2453.39|2450.64|2450.64|2454.08|2454.08|2449.93|2449.93|0
1603353900000|2020-10-22 08:05:00|2450.68|2450.68|2449.19|2449.19|2451.13|2451.13|2449.02|2449.02|0
1603354200000|2020-10-22 08:10:00|2449.54|2449.54|2451.2|2451.2|2451.2|2451.2|2449.18|2449.18|0
1603354500000|2020-10-22 08:15:00|2451.28|2451.28|2451.82|2451.82|2453.92|2453.92|2451.28|2451.28|0
1603354800000|2020-10-22 08:20:00|2451.96|2451.96|2455.17|2455.17|2455.17|2455.17|2451.82|2451.82|0
1603355100000|2020-10-22 08:25:00|2455.37|2455.37|2459.3|2459.3|2459.3|2459.3|2455.37|2455.37|0
1603355400000|2020-10-22 08:30:00|2459.58|2459.58|2455.31|2455.31|2460.03|2460.03|2455.31|2455.31|0
1603355700000|2020-10-22 08:35:00|2455.59|2455.59|2458.69|2458.69|2459.41|2459.41|2454.43|2454.43|0
1603356000000|2020-10-22 08:40:00|2458.74|2458.74|2465|2465|2465.18|2465.18|2458.68|2458.68|0
1603356300000|2020-10-22 08:45:00|2465.05|2465.05|2465.59|2465.59|2466.38|2466.38|2463.38|2463.38|0
1603356600000|2020-10-22 08:50:00|2465.75|2465.75|2468.73|2468.73|2468.73|2468.73|2464.36|2464.36|0
1603356900000|2020-10-22 08:55:00|2469.28|2469.28|2471.39|2471.39|2473.31|2473.31|2469.28|2469.28|0
1603357200000|2020-10-22 09:00:00|2471.28|2471.28|2469.71|2469.71|2471.45|2471.45|2469.48|2469.48|0
1603357500000|2020-10-22 09:05:00|2469.84|2469.84|2473.66|2473.66|2473.66|2473.66|2469.84|2469.84|0
1603357800000|2020-10-22 09:10:00|2473.69|2473.69|2476.36|2476.36|2478.05|2478.05|2473.28|2473.28|0
1603358100000|2020-10-22 09:15:00|2475.58|2475.58|2472.78|2472.78|2475.62|2475.62|2472.78|2472.78|0
1603358400000|2020-10-22 09:20:00|2472.74|2472.74|2473.46|2473.46|2473.89|2473.89|2472.16|2472.16|0
1603358700000|2020-10-22 09:25:00|2473.65|2473.65|2477.79|2477.79|2477.79|2477.79|2473.65|2473.65|0
1603359000000|2020-10-22 09:30:00|2477.81|2477.81|2478.21|2478.21|2479.23|2479.23|2477.6|2477.6|0
1603359300000|2020-10-22 09:35:00|2478.25|2478.25|2482.72|2482.72|2482.72|2482.72|2477.94|2477.94|0
1603359600000|2020-10-22 09:40:00|2482.66|2482.66|2484.33|2484.33|2485.39|2485.39|2482.61|2482.61|0
1603359900000|2020-10-22 09:45:00|2484.46|2484.46|2481.42|2481.42|2485.33|2485.33|2481.32|2481.32|0
1603360200000|2020-10-22 09:50:00|2481.17|2481.17|2484.32|2484.32|2484.32|2484.32|2481.17|2481.17|0
1603360500000|2020-10-22 09:55:00|2484.47|2484.47|2489.72|2489.72|2489.72|2489.72|2484.29|2484.29|0
1603360800000|2020-10-22 10:00:00|2489.77|2489.77|2489.17|2489.17|2490.19|2490.19|2488.42|2488.42|0
1603361100000|2020-10-22 10:05:00|2489.23|2489.23|2485.33|2485.33|2489.6|2489.6|2484.98|2484.98|0
1603361400000|2020-10-22 10:10:00|2485.17|2485.17|2485.75|2485.75|2485.75|2485.75|2483.18|2483.18|0
1603361700000|2020-10-22 10:15:00|2485.89|2485.89|2493.12|2493.12|2493.12|2493.12|2485.89|2485.89|0
1603362000000|2020-10-22 10:20:00|2493.09|2493.09|2495.74|2495.74|2496.02|2496.02|2493.09|2493.09|0
1603362300000|2020-10-22 10:25:00|2495.62|2495.62|2498.47|2498.47|2498.53|2498.53|2495.46|2495.46|0
1603362600000|2020-10-22 10:30:00|2498.51|2498.51|2496.3|2496.3|2499.43|2499.43|2496.3|2496.3|0
1603362900000|2020-10-22 10:35:00|2496.71|2496.71|2503.43|2503.43|2503.45|2503.45|2496.71|2496.71|0
1603363200000|2020-10-22 10:40:00|2503.38|2503.38|2502.74|2502.74|2503.69|2503.69|2502.2|2502.2|0
1603363500000|2020-10-22 10:45:00|2502.82|2502.82|2506.84|2506.84|2508.76|2508.76|2502.82|2502.82|0
1603363800000|2020-10-22 10:50:00|2506.7|2506.7|2508.38|2508.38|2509.88|2509.88|2506.63|2506.63|0
1603364100000|2020-10-22 10:55:00|2508.53|2508.53|2507.48|2507.48|2509.73|2509.73|2506.19|2506.19|0
1603364400000|2020-10-22 11:00:00|2507.75|2507.75|2505.15|2505.15|2509.46|2509.46|2505.15|2505.15|0
1603364700000|2020-10-22 11:05:00|2505.05|2505.05|2503.45|2503.45|2505.05|2505.05|2502.75|2502.75|0
1603365000000|2020-10-22 11:10:00|2503.15|2503.15|2501.79|2501.79|2504.59|2504.59|2501.79|2501.79|0
1603365300000|2020-10-22 11:15:00|2501.91|2501.91|2506.13|2506.13|2506.13|2506.13|2501.07|2501.07|0
1603365600000|2020-10-22 11:20:00|2506.32|2506.32|2503.52|2503.52|2507.17|2507.17|2503.52|2503.52|0
1603365900000|2020-10-22 11:25:00|2503.49|2503.49|2502.73|2502.73|2503.49|2503.49|2502.16|2502.16|0
1603366200000|2020-10-22 11:30:00|2502.82|2502.82|2504.13|2504.13|2504.6|2504.6|2502.65|2502.65|0
1603366500000|2020-10-22 11:35:00|2504.09|2504.09|2503.24|2503.24|2504.37|2504.37|2503.24|2503.24|0
1603366800000|2020-10-22 11:40:00|2503.37|2503.37|2505.03|2505.03|2505.33|2505.33|2503.37|2503.37|0
1603367100000|2020-10-22 11:45:00|2504.98|2504.98|2506.28|2506.28|2506.43|2506.43|2504.4|2504.4|0
1603367400000|2020-10-22 11:50:00|2506.24|2506.24|2501.94|2501.94|2506.26|2506.26|2501.8|2501.8|0
1603367700000|2020-10-22 11:55:00|2502.07|2502.07|2504.13|2504.13|2504.13|2504.13|2500.41|2500.41|0
1603368000000|2020-10-22 12:00:00|2504.68|2504.68|2506.4|2506.4|2507.11|2507.11|2504.68|2504.68|0
1603368300000|2020-10-22 12:05:00|2506.46|2506.46|2504.6|2504.6|2506.72|2506.72|2504.07|2504.07|0
1603368600000|2020-10-22 12:10:00|2504.68|2504.68|2503.54|2503.54|2504.68|2504.68|2503.13|2503.13|0
1603368900000|2020-10-22 12:15:00|2503.66|2503.66|2503.44|2503.44|2505.01|2505.01|2503.44|2503.44|0
1603369200000|2020-10-22 12:20:00|2503.49|2503.49|2501.36|2501.36|2503.76|2503.76|2501.36|2501.36|0
1603369500000|2020-10-22 12:25:00|2501.2|2501.2|2500.25|2500.25|2501.25|2501.25|2499.98|2499.98|0
1603369800000|2020-10-22 12:30:00|2500.63|2500.63|2495.79|2495.79|2501.4|2501.4|2495.79|2495.79|0
1603370100000|2020-10-22 12:35:00|2495.61|2495.61|2491.96|2491.96|2495.61|2495.61|2491.96|2491.96|0
1603370400000|2020-10-22 12:40:00|2492.58|2492.58|2495.77|2495.77|2495.77|2495.77|2492.44|2492.44|0
1603370700000|2020-10-22 12:45:00|2495.8|2495.8|2494.91|2494.91|2495.94|2495.94|2494.46|2494.46|0
1603371000000|2020-10-22 12:50:00|2494.62|2494.62|2491.32|2491.32|2494.77|2494.77|2491.32|2491.32|0
1603371300000|2020-10-22 12:55:00|2491.18|2491.18|2487.81|2487.81|2491.18|2491.18|2487.28|2487.28|0
1603371600000|2020-10-22 13:00:00|2487.86|2487.86|2489.02|2489.02|2489.32|2489.32|2487.86|2487.86|0
1603371900000|2020-10-22 13:05:00|2488.88|2488.88|2485.99|2485.99|2488.88|2488.88|2485.99|2485.99|0
1603372200000|2020-10-22 13:10:00|2485.7|2485.7|2489.16|2489.16|2489.16|2489.16|2484.81|2484.81|0
1603372500000|2020-10-22 13:15:00|2489.07|2489.07|2488.6|2488.6|2489.65|2489.65|2488.49|2488.49|0
1603372800000|2020-10-22 13:20:00|2488.88|2488.88|2489.28|2489.28|2490.18|2490.18|2488.82|2488.82|0
1603373100000|2020-10-22 13:25:00|2489.39|2489.39|2488.83|2488.83|2489.84|2489.84|2488.14|2488.14|0
1603373400000|2020-10-22 13:30:00|2488.93|2488.93|2490.52|2490.52|2490.75|2490.75|2488.93|2488.93|0
1603373700000|2020-10-22 13:35:00|2490.25|2490.25|2491.06|2491.06|2491.63|2491.63|2490.19|2490.19|0
1603374000000|2020-10-22 13:40:00|2491.34|2491.34|2488.62|2488.62|2492.09|2492.09|2488.62|2488.62|0
1603374300000|2020-10-22 13:45:00|2488.73|2488.73|2487.74|2487.74|2488.91|2488.91|2486.07|2486.07|0
1603374600000|2020-10-22 13:50:00|2487.59|2487.59|2487.89|2487.89|2488.27|2488.27|2485.82|2485.82|0
1603374900000|2020-10-22 13:55:00|2488.05|2488.05|2488.31|2488.31|2490.37|2490.37|2487.97|2487.97|0
1603375200000|2020-10-22 14:00:00|2488.22|2488.22|2491.06|2491.06|2491.28|2491.28|2487.07|2487.07|0
1603375500000|2020-10-22 14:05:00|2490.92|2490.92|2489.02|2489.02|2490.92|2490.92|2488.62|2488.62|0
1603375800000|2020-10-22 14:10:00|2489.16|2489.16|2492.63|2492.63|2492.74|2492.74|2489.16|2489.16|0
1603376100000|2020-10-22 14:15:00|2492.68|2492.68|2494.29|2494.29|2494.39|2494.39|2491.41|2491.41|0
1603376400000|2020-10-22 14:20:00|2494.33|2494.33|2491.4|2491.4|2494.55|2494.55|2491.27|2491.27|0
1603376700000|2020-10-22 14:25:00|2491.28|2491.28|2488.01|2488.01|2491.28|2491.28|2487.87|2487.87|0
1603377000000|2020-10-22 14:30:00|2487.92|2487.92|2486.64|2486.64|2487.95|2487.95|2484.76|2484.76|0
1603377300000|2020-10-22 14:35:00|2486.73|2486.73|2487.51|2487.51|2488.16|2488.16|2486.73|2486.73|0
1603377600000|2020-10-22 14:40:00|2487.39|2487.39|2485.93|2485.93|2487.92|2487.92|2485.93|2485.93|0
1603377900000|2020-10-22 14:45:00|2485.99|2485.99|2486.74|2486.74|2486.74|2486.74|2485.37|2485.37|0
1603378200000|2020-10-22 14:50:00|2486.78|2486.78|2490.77|2490.77|2492.2|2492.2|2486.78|2486.78|0
1603378500000|2020-10-22 14:55:00|2490.85|2490.85|2489.85|2489.85|2490.85|2490.85|2489.14|2489.14|0
1603378800000|2020-10-22 15:00:00|2489.71|2489.71|2490.18|2490.18|2490.26|2490.26|2489.06|2489.06|0
1603379100000|2020-10-22 15:05:00|2490.29|2490.29|2491.16|2491.16|2491.16|2491.16|2489.26|2489.26|0
1603379400000|2020-10-22 15:10:00|2491.3|2491.3|2490.94|2490.94|2492.07|2492.07|2490.63|2490.63|0
1603379700000|2020-10-22 15:15:00|2490.85|2490.85|2489.21|2489.21|2490.85|2490.85|2488.67|2488.67|0
1603380000000|2020-10-22 15:20:00|2489.26|2489.26|2492.73|2492.73|2493.11|2493.11|2489.26|2489.26|0
1603380300000|2020-10-22 15:25:00|2492.6|2492.6|2490.37|2490.37|2492.6|2492.6|2490.13|2490.13|0
1603437300000|2020-10-23 07:15:00|2500.95|2500.95|2500.43|2500.43|2501.36|2501.36|2498.48|2498.48|0
1603437600000|2020-10-23 07:20:00|2500.02|2500.02|2501.27|2501.27|2502.25|2502.25|2499.39|2499.39|0
1603437900000|2020-10-23 07:25:00|2501.35|2501.35|2498.75|2498.75|2502.16|2502.16|2497.92|2497.92|0
1603438200000|2020-10-23 07:30:00|2499.45|2499.45|2501.85|2501.85|2506.45|2506.45|2499.45|2499.45|0
1603438500000|2020-10-23 07:35:00|2501.92|2501.92|2501.17|2501.17|2502.82|2502.82|2499.62|2499.62|0
1603438800000|2020-10-23 07:40:00|2501.25|2501.25|2500.73|2500.73|2501.25|2501.25|2500.06|2500.06|0
1603439100000|2020-10-23 07:45:00|2500.96|2500.96|2508.03|2508.03|2508.03|2508.03|2500.96|2500.96|0
1603439400000|2020-10-23 07:50:00|2508.07|2508.07|2507.18|2507.18|2508.26|2508.26|2506.86|2506.86|0
1603439700000|2020-10-23 07:55:00|2507.24|2507.24|2508.26|2508.26|2509.3|2509.3|2506.21|2506.21|0
1603440000000|2020-10-23 08:00:00|2507.99|2507.99|2507.05|2507.05|2508.76|2508.76|2505.81|2505.81|0
1603440300000|2020-10-23 08:05:00|2507.31|2507.31|2506.85|2506.85|2507.72|2507.72|2506.85|2506.85|0
1603440600000|2020-10-23 08:10:00|2506.55|2506.55|2506.73|2506.73|2507.02|2507.02|2504.98|2504.98|0
1603440900000|2020-10-23 08:15:00|2506.95|2506.95|2513.15|2513.15|2513.23|2513.23|2506.73|2506.73|0
1603441200000|2020-10-23 08:20:00|2513.71|2513.71|2513.51|2513.51|2514.96|2514.96|2513.34|2513.34|0
1603441500000|2020-10-23 08:25:00|2513.4|2513.4|2508.11|2508.11|2513.45|2513.45|2508.11|2508.11|0
1603441800000|2020-10-23 08:30:00|2507.99|2507.99|2505.58|2505.58|2508.16|2508.16|2505.51|2505.51|0
1603442100000|2020-10-23 08:35:00|2505.68|2505.68|2508.08|2508.08|2509.94|2509.94|2505.68|2505.68|0
1603442400000|2020-10-23 08:40:00|2508.03|2508.03|2506.34|2506.34|2508.1|2508.1|2506.18|2506.18|0
1603442700000|2020-10-23 08:45:00|2506.4|2506.4|2510.49|2510.49|2510.49|2510.49|2506.24|2506.24|0
1603443000000|2020-10-23 08:50:00|2510.55|2510.55|2511.78|2511.78|2511.78|2511.78|2510.06|2510.06|0
1603443300000|2020-10-23 08:55:00|2511.52|2511.52|2506.63|2506.63|2511.52|2511.52|2505.85|2505.85|0
1603443600000|2020-10-23 09:00:00|2506.8|2506.8|2505.78|2505.78|2507.74|2507.74|2505.78|2505.78|0
1603443900000|2020-10-23 09:05:00|2505.92|2505.92|2508.26|2508.26|2508.61|2508.61|2505.92|2505.92|0
1603444200000|2020-10-23 09:10:00|2508.32|2508.32|2510.39|2510.39|2510.39|2510.39|2508.32|2508.32|0
1603444500000|2020-10-23 09:15:00|2510.1|2510.1|2510.92|2510.92|2512.1|2512.1|2510.1|2510.1|0
1603444800000|2020-10-23 09:20:00|2510.78|2510.78|2508.5|2508.5|2510.78|2510.78|2508.37|2508.37|0
1603445100000|2020-10-23 09:25:00|2508.64|2508.64|2509.29|2509.29|2509.68|2509.68|2508.64|2508.64|0
1603445400000|2020-10-23 09:30:00|2509.24|2509.24|2510.04|2510.04|2510.2|2510.2|2509.18|2509.18|0
1603445700000|2020-10-23 09:35:00|2510.15|2510.15|2509.57|2509.57|2510.19|2510.19|2509.22|2509.22|0
1603446000000|2020-10-23 09:40:00|2509.77|2509.77|2508.94|2508.94|2509.86|2509.86|2508.85|2508.85|0
1603446300000|2020-10-23 09:45:00|2509.06|2509.06|2510.76|2510.76|2510.9|2510.9|2508.99|2508.99|0
1603446600000|2020-10-23 09:50:00|2510.99|2510.99|2511.44|2511.44|2511.6|2511.6|2510.77|2510.77|0
1603446900000|2020-10-23 09:55:00|2511.5|2511.5|2512.11|2512.11|2512.23|2512.23|2510.99|2510.99|0
1603447200000|2020-10-23 10:00:00|2512.19|2512.19|2512.66|2512.66|2512.86|2512.86|2512.14|2512.14|0
1603447500000|2020-10-23 10:05:00|2512.72|2512.72|2514.23|2514.23|2514.25|2514.25|2512.72|2512.72|0
1603447800000|2020-10-23 10:10:00|2514.13|2514.13|2513.42|2513.42|2514.13|2514.13|2512.89|2512.89|0
1603448100000|2020-10-23 10:15:00|2513.29|2513.29|2512.3|2512.3|2513.29|2513.29|2512.14|2512.14|0
1603448400000|2020-10-23 10:20:00|2512.24|2512.24|2507.7|2507.7|2512.34|2512.34|2507.64|2507.64|0
1603448700000|2020-10-23 10:25:00|2507.66|2507.66|2509.48|2509.48|2509.59|2509.59|2507.39|2507.39|0
1603449000000|2020-10-23 10:30:00|2509.55|2509.55|2512.39|2512.39|2512.41|2512.41|2509.55|2509.55|0
1603449300000|2020-10-23 10:35:00|2512.81|2512.81|2514.88|2514.88|2514.88|2514.88|2512.64|2512.64|0
1603449600000|2020-10-23 10:40:00|2514.75|2514.75|2517.12|2517.12|2517.26|2517.26|2514.75|2514.75|0
1603449900000|2020-10-23 10:45:00|2517.06|2517.06|2518.64|2518.64|2519.26|2519.26|2516.21|2516.21|0
1603450200000|2020-10-23 10:50:00|2518.59|2518.59|2517.42|2517.42|2518.88|2518.88|2516.57|2516.57|0
1603450500000|2020-10-23 10:55:00|2517.46|2517.46|2511.19|2511.19|2517.73|2517.73|2510.79|2510.79|0
1603450800000|2020-10-23 11:00:00|2511.15|2511.15|2515.3|2515.3|2515.3|2515.3|2509.98|2509.98|0
1603451100000|2020-10-23 11:05:00|2515.34|2515.34|2515.31|2515.31|2516.38|2516.38|2515.2|2515.2|0
1603451400000|2020-10-23 11:10:00|2515.45|2515.45|2515.1|2515.1|2515.63|2515.63|2514.93|2514.93|0
1603451700000|2020-10-23 11:15:00|2515.14|2515.14|2514.26|2514.26|2515.14|2515.14|2514.02|2514.02|0
1603452000000|2020-10-23 11:20:00|2514.08|2514.08|2515.51|2515.51|2515.56|2515.56|2513.75|2513.75|0
1603452300000|2020-10-23 11:25:00|2515.47|2515.47|2515.3|2515.3|2515.56|2515.56|2514.82|2514.82|0
1603452600000|2020-10-23 11:30:00|2515.15|2515.15|2518.67|2518.67|2518.86|2518.86|2514.56|2514.56|0
1603452900000|2020-10-23 11:35:00|2518.83|2518.83|2520.6|2520.6|2521.96|2521.96|2518.73|2518.73|0
1603453200000|2020-10-23 11:40:00|2520.72|2520.72|2522.42|2522.42|2522.42|2522.42|2520.72|2520.72|0
1603453500000|2020-10-23 11:45:00|2522.47|2522.47|2521.16|2521.16|2522.47|2522.47|2520.59|2520.59|0
1603453800000|2020-10-23 11:50:00|2521.23|2521.23|2524.54|2524.54|2524.6|2524.6|2521.17|2521.17|0
1603454100000|2020-10-23 11:55:00|2524.66|2524.66|2526.38|2526.38|2526.96|2526.96|2524.66|2524.66|0
1603454400000|2020-10-23 12:00:00|2526.5|2526.5|2524.37|2524.37|2526.5|2526.5|2524.34|2524.34|0
1603454700000|2020-10-23 12:05:00|2524.21|2524.21|2523.95|2523.95|2524.44|2524.44|2522.55|2522.55|0
1603455000000|2020-10-23 12:10:00|2523.93|2523.93|2522.27|2522.27|2524.37|2524.37|2522.23|2522.23|0
1603455300000|2020-10-23 12:15:00|2522.44|2522.44|2522.47|2522.47|2523.6|2523.6|2522.01|2522.01|0
1603455600000|2020-10-23 12:20:00|2522.44|2522.44|2522.15|2522.15|2523.33|2523.33|2521.85|2521.85|0
1603455900000|2020-10-23 12:25:00|2522.03|2522.03|2524.51|2524.51|2524.62|2524.62|2521.85|2521.85|0
1603456200000|2020-10-23 12:30:00|2524.61|2524.61|2524.54|2524.54|2525.04|2525.04|2524.21|2524.21|0
1603456500000|2020-10-23 12:35:00|2524.41|2524.41|2523.94|2523.94|2524.51|2524.51|2523.85|2523.85|0
1603456800000|2020-10-23 12:40:00|2524|2524|2522.69|2522.69|2524|2524|2521.88|2521.88|0
1603457100000|2020-10-23 12:45:00|2522.66|2522.66|2520.49|2520.49|2522.66|2522.66|2520.41|2520.41|0
1603457400000|2020-10-23 12:50:00|2520.28|2520.28|2520.06|2520.06|2520.6|2520.6|2519.82|2519.82|0
1603457700000|2020-10-23 12:55:00|2519.73|2519.73|2520.62|2520.62|2521.71|2521.71|2519.71|2519.71|0
1603458000000|2020-10-23 13:00:00|2520.49|2520.49|2521.33|2521.33|2521.33|2521.33|2519.07|2519.07|0
1603458300000|2020-10-23 13:05:00|2521.44|2521.44|2522.21|2522.21|2522.46|2522.46|2521.44|2521.44|0
1603458600000|2020-10-23 13:10:00|2522.15|2522.15|2522.01|2522.01|2522.46|2522.46|2522|2522|0
1603458900000|2020-10-23 13:15:00|2521.89|2521.89|2521.64|2521.64|2522.55|2522.55|2520.38|2520.38|0
1603459200000|2020-10-23 13:20:00|2521.8|2521.8|2523.2|2523.2|2523.32|2523.32|2521.8|2521.8|0
1603459500000|2020-10-23 13:25:00|2523.47|2523.47|2523.49|2523.49|2524.87|2524.87|2523.45|2523.45|0
1603459800000|2020-10-23 13:30:00|2523.46|2523.46|2525.58|2525.58|2525.7|2525.7|2522.43|2522.43|0
1603460100000|2020-10-23 13:35:00|2525.54|2525.54|2527.64|2527.64|2527.64|2527.64|2525.54|2525.54|0
1603460400000|2020-10-23 13:40:00|2527.6|2527.6|2525.33|2525.33|2527.62|2527.62|2525.27|2525.27|0
1603460700000|2020-10-23 13:45:00|2525.27|2525.27|2523.99|2523.99|2525.31|2525.31|2523.98|2523.98|0
1603461000000|2020-10-23 13:50:00|2523.96|2523.96|2524.59|2524.59|2526.27|2526.27|2523.95|2523.95|0
1603461300000|2020-10-23 13:55:00|2524.65|2524.65|2527.25|2527.25|2528.08|2528.08|2524.62|2524.62|0
1603461600000|2020-10-23 14:00:00|2526.79|2526.79|2523.64|2523.64|2526.79|2526.79|2523.5|2523.5|0
1603461900000|2020-10-23 14:05:00|2523.88|2523.88|2520.45|2520.45|2524.06|2524.06|2520.3|2520.3|0
1603462200000|2020-10-23 14:10:00|2520.33|2520.33|2520.89|2520.89|2521.27|2521.27|2518.43|2518.43|0
1603462500000|2020-10-23 14:15:00|2520.84|2520.84|2519.8|2519.8|2520.84|2520.84|2519.53|2519.53|0
1603462800000|2020-10-23 14:20:00|2519.64|2519.64|2515.81|2515.81|2519.64|2519.64|2515.81|2515.81|0
1603463100000|2020-10-23 14:25:00|2515.87|2515.87|2515.58|2515.58|2515.87|2515.87|2514.55|2514.55|0
1603463400000|2020-10-23 14:30:00|2515.69|2515.69|2518.46|2518.46|2518.49|2518.49|2515.64|2515.64|0
1603463700000|2020-10-23 14:35:00|2518.59|2518.59|2520.91|2520.91|2521.54|2521.54|2518.59|2518.59|0
1603464000000|2020-10-23 14:40:00|2520.95|2520.95|2515.59|2515.59|2521.06|2521.06|2515.54|2515.54|0
1603464300000|2020-10-23 14:45:00|2515.44|2515.44|2514.75|2514.75|2515.65|2515.65|2514.37|2514.37|0
1603464600000|2020-10-23 14:50:00|2514.89|2514.89|2517.62|2517.62|2517.62|2517.62|2514.39|2514.39|0
1603464900000|2020-10-23 14:55:00|2517.52|2517.52|2518.29|2518.29|2518.69|2518.69|2517.47|2517.47|0
1603465200000|2020-10-23 15:00:00|2518.23|2518.23|2516.74|2516.74|2518.93|2518.93|2516.74|2516.74|0
1603465500000|2020-10-23 15:05:00|2516.79|2516.79|2517.45|2517.45|2517.45|2517.45|2516.2|2516.2|0
1603465800000|2020-10-23 15:10:00|2517.5|2517.5|2516.28|2516.28|2518.4|2518.4|2516.28|2516.28|0
1603466100000|2020-10-23 15:15:00|2516.24|2516.24|2516.58|2516.58|2516.97|2516.97|2515.64|2515.64|0
1603466400000|2020-10-23 15:20:00|2516.48|2516.48|2516.27|2516.27|2517.08|2517.08|2516.1|2516.1|0
1603466700000|2020-10-23 15:25:00|2516.41|2516.41|2516.96|2516.96|2518.41|2518.41|2516.02|2516.02|0
1603700100000|2020-10-26 08:15:00|2512.48|2512.48|2513.98|2513.98|2514.64|2514.64|2510.97|2510.97|0
1603700400000|2020-10-26 08:20:00|2513.9|2513.9|2508.55|2508.55|2514|2514|2508.55|2508.55|0
1603700700000|2020-10-26 08:25:00|2508.5|2508.5|2509.64|2509.64|2510.8|2510.8|2507.84|2507.84|0
1603701000000|2020-10-26 08:30:00|2509.54|2509.54|2507.95|2507.95|2509.82|2509.82|2507.66|2507.66|0
1603701300000|2020-10-26 08:35:00|2507.81|2507.81|2510.73|2510.73|2511.36|2511.36|2507.81|2507.81|0
1603701600000|2020-10-26 08:40:00|2510.53|2510.53|2512.61|2512.61|2512.61|2512.61|2510.53|2510.53|0
1603701900000|2020-10-26 08:45:00|2512.55|2512.55|2512.77|2512.77|2513.42|2513.42|2512.07|2512.07|0
1603702200000|2020-10-26 08:50:00|2512.88|2512.88|2518.55|2518.55|2518.55|2518.55|2512.46|2512.46|0
1603702500000|2020-10-26 08:55:00|2518.47|2518.47|2520.6|2520.6|2520.69|2520.69|2518.01|2518.01|0
1603702800000|2020-10-26 09:00:00|2520.73|2520.73|2514.42|2514.42|2521.28|2521.28|2514.29|2514.29|0
1603703100000|2020-10-26 09:05:00|2514.47|2514.47|2517.15|2517.15|2517.15|2517.15|2514.36|2514.36|0
1603703400000|2020-10-26 09:10:00|2517.01|2517.01|2516.95|2516.95|2517.71|2517.71|2516.79|2516.79|0
1603703700000|2020-10-26 09:15:00|2517.04|2517.04|2520.19|2520.19|2520.99|2520.99|2516.99|2516.99|0
1603704000000|2020-10-26 09:20:00|2520.06|2520.06|2520.68|2520.68|2521.31|2521.31|2519.63|2519.63|0
1603704300000|2020-10-26 09:25:00|2520.52|2520.52|2522.06|2522.06|2522.06|2522.06|2520.4|2520.4|0
1603704600000|2020-10-26 09:30:00|2521.92|2521.92|2522.13|2522.13|2522.69|2522.69|2521.92|2521.92|0
1603704900000|2020-10-26 09:35:00|2522.26|2522.26|2524.96|2524.96|2524.96|2524.96|2522.26|2522.26|0
1603705200000|2020-10-26 09:40:00|2525.24|2525.24|2524.83|2524.83|2527.14|2527.14|2524.49|2524.49|0
1603705500000|2020-10-26 09:45:00|2524.91|2524.91|2523.53|2523.53|2525|2525|2522.13|2522.13|0
1603705800000|2020-10-26 09:50:00|2523.61|2523.61|2525.4|2525.4|2525.4|2525.4|2523.36|2523.36|0
1603706100000|2020-10-26 09:55:00|2525.43|2525.43|2524.54|2524.54|2526.01|2526.01|2524.54|2524.54|0
1603706400000|2020-10-26 10:00:00|2524.6|2524.6|2523.8|2523.8|2525.1|2525.1|2523.8|2523.8|0
1603706700000|2020-10-26 10:05:00|2523.25|2523.25|2521.02|2521.02|2523.3|2523.3|2520.69|2520.69|0
1603707000000|2020-10-26 10:10:00|2520.76|2520.76|2522.08|2522.08|2523.85|2523.85|2520.2|2520.2|0
1603707300000|2020-10-26 10:15:00|2522.12|2522.12|2519.62|2519.62|2522.12|2522.12|2519.62|2519.62|0
1603707600000|2020-10-26 10:20:00|2519.76|2519.76|2521.35|2521.35|2521.78|2521.78|2519.39|2519.39|0
1603707900000|2020-10-26 10:25:00|2521.59|2521.59|2522.64|2522.64|2523.11|2523.11|2521.47|2521.47|0
1603708200000|2020-10-26 10:30:00|2522.5|2522.5|2519.04|2519.04|2522.77|2522.77|2519.04|2519.04|0
1603708500000|2020-10-26 10:35:00|2519.13|2519.13|2518.27|2518.27|2520.71|2520.71|2518.03|2518.03|0
1603708800000|2020-10-26 10:40:00|2518.33|2518.33|2515.01|2515.01|2518.33|2518.33|2515.01|2515.01|0
1603709100000|2020-10-26 10:45:00|2514.96|2514.96|2514.41|2514.41|2514.96|2514.96|2513.17|2513.17|0
1603709400000|2020-10-26 10:50:00|2514.69|2514.69|2516.32|2516.32|2516.32|2516.32|2514.57|2514.57|0
1603709700000|2020-10-26 10:55:00|2516.37|2516.37|2518.57|2518.57|2518.58|2518.58|2516.37|2516.37|0
1603710000000|2020-10-26 11:00:00|2518.66|2518.66|2522|2522|2522.62|2522.62|2518.57|2518.57|0
1603710300000|2020-10-26 11:05:00|2522.04|2522.04|2522.04|2522.04|2522.55|2522.55|2521.74|2521.74|0
1603710600000|2020-10-26 11:10:00|2522.12|2522.12|2521.79|2521.79|2522.31|2522.31|2521.6|2521.6|0
1603710900000|2020-10-26 11:15:00|2521.65|2521.65|2524.01|2524.01|2524.01|2524.01|2521.37|2521.37|0
1603711200000|2020-10-26 11:20:00|2524.06|2524.06|2522.04|2522.04|2524.16|2524.16|2521.98|2521.98|0
1603711500000|2020-10-26 11:25:00|2521.95|2521.95|2522.45|2522.45|2522.56|2522.56|2521.11|2521.11|0
1603711800000|2020-10-26 11:30:00|2522.35|2522.35|2522.93|2522.93|2523.07|2523.07|2522.35|2522.35|0
1603712100000|2020-10-26 11:35:00|2523.12|2523.12|2526.63|2526.63|2526.63|2526.63|2523.12|2523.12|0
1603712400000|2020-10-26 11:40:00|2526.53|2526.53|2525.79|2525.79|2526.56|2526.56|2525.33|2525.33|0
1603712700000|2020-10-26 11:45:00|2526.09|2526.09|2526.86|2526.86|2527.24|2527.24|2524.74|2524.74|0
1603713000000|2020-10-26 11:50:00|2527.12|2527.12|2526.21|2526.21|2527.12|2527.12|2526.14|2526.14|0
1603713300000|2020-10-26 11:55:00|2526.34|2526.34|2526.04|2526.04|2526.99|2526.99|2525.7|2525.7|0
1603713600000|2020-10-26 12:00:00|2526|2526|2525.29|2525.29|2526|2526|2525.11|2525.11|0
1603713900000|2020-10-26 12:05:00|2525.13|2525.13|2522.83|2522.83|2525.35|2525.35|2522.83|2522.83|0
1603714200000|2020-10-26 12:10:00|2522.69|2522.69|2522.18|2522.18|2522.79|2522.79|2521.89|2521.89|0
1603714500000|2020-10-26 12:15:00|2521.75|2521.75|2524.06|2524.06|2524.06|2524.06|2521.65|2521.65|0
1603714800000|2020-10-26 12:20:00|2523.92|2523.92|2521.08|2521.08|2524.69|2524.69|2520.98|2520.98|0
1603715100000|2020-10-26 12:25:00|2521.2|2521.2|2521.87|2521.87|2521.87|2521.87|2520.85|2520.85|0
1603715400000|2020-10-26 12:30:00|2521.93|2521.93|2521.91|2521.91|2522.2|2522.2|2521.42|2521.42|0
1603715700000|2020-10-26 12:35:00|2521.64|2521.64|2520.84|2520.84|2521.74|2521.74|2520.84|2520.84|0
1603716000000|2020-10-26 12:40:00|2520.78|2520.78|2519.66|2519.66|2521.33|2521.33|2519.38|2519.38|0
1603716300000|2020-10-26 12:45:00|2519.49|2519.49|2518.48|2518.48|2519.55|2519.55|2518.48|2518.48|0
1603716600000|2020-10-26 12:50:00|2518.37|2518.37|2516.46|2516.46|2518.37|2518.37|2516.43|2516.43|0
1603716900000|2020-10-26 12:55:00|2516.62|2516.62|2516.5|2516.5|2516.62|2516.62|2515.82|2515.82|0
1603717200000|2020-10-26 13:00:00|2516.41|2516.41|2519.81|2519.81|2519.81|2519.81|2516.09|2516.09|0
1603717500000|2020-10-26 13:05:00|2519.72|2519.72|2522.55|2522.55|2522.55|2522.55|2519.72|2519.72|0
1603717800000|2020-10-26 13:10:00|2522.27|2522.27|2520.36|2520.36|2522.27|2522.27|2520.36|2520.36|0
1603718100000|2020-10-26 13:15:00|2520.26|2520.26|2518.17|2518.17|2520.41|2520.41|2518.08|2518.08|0
1603718400000|2020-10-26 13:20:00|2518.08|2518.08|2515.16|2515.16|2518.08|2518.08|2514.98|2514.98|0
1603718700000|2020-10-26 13:25:00|2515.13|2515.13|2515.86|2515.86|2516.48|2516.48|2514.74|2514.74|0
1603719000000|2020-10-26 13:30:00|2515.74|2515.74|2514.14|2514.14|2516.69|2516.69|2514.14|2514.14|0
1603719300000|2020-10-26 13:35:00|2514.04|2514.04|2511.42|2511.42|2514.12|2514.12|2511.37|2511.37|0
1603719600000|2020-10-26 13:40:00|2511.61|2511.61|2512.22|2512.22|2512.22|2512.22|2510.77|2510.77|0
1603719900000|2020-10-26 13:45:00|2512.18|2512.18|2513.67|2513.67|2514.56|2514.56|2512.1|2512.1|0
1603720200000|2020-10-26 13:50:00|2513.61|2513.61|2513.55|2513.55|2516.21|2516.21|2512.84|2512.84|0
1603720500000|2020-10-26 13:55:00|2513.59|2513.59|2512.98|2512.98|2514.36|2514.36|2512.96|2512.96|0
1603720800000|2020-10-26 14:00:00|2512.92|2512.92|2513.2|2513.2|2513.8|2513.8|2512.53|2512.53|0
1603721100000|2020-10-26 14:05:00|2513.36|2513.36|2512.37|2512.37|2513.99|2513.99|2512.37|2512.37|0
1603721400000|2020-10-26 14:10:00|2512.42|2512.42|2512.84|2512.84|2512.84|2512.84|2511.07|2511.07|0
1603721700000|2020-10-26 14:15:00|2513.14|2513.14|2513.23|2513.23|2514.01|2514.01|2512.74|2512.74|0
1603722000000|2020-10-26 14:20:00|2513.37|2513.37|2513.92|2513.92|2514.4|2514.4|2513.37|2513.37|0
1603722300000|2020-10-26 14:25:00|2513.79|2513.79|2510.71|2510.71|2513.82|2513.82|2510.71|2510.71|0
1603722600000|2020-10-26 14:30:00|2510.6|2510.6|2508.6|2508.6|2510.6|2510.6|2507.12|2507.12|0
1603722900000|2020-10-26 14:35:00|2508.52|2508.52|2508.11|2508.11|2509.4|2509.4|2506.83|2506.83|0
1603723200000|2020-10-26 14:40:00|2508|2508|2509.01|2509.01|2509.01|2509.01|2507.07|2507.07|0
1603723500000|2020-10-26 14:45:00|2508.96|2508.96|2508.21|2508.21|2509.16|2509.16|2508.05|2508.05|0
1603723800000|2020-10-26 14:50:00|2508.25|2508.25|2505.67|2505.67|2508.5|2508.5|2505.67|2505.67|0
1603724100000|2020-10-26 14:55:00|2505.46|2505.46|2500.64|2500.64|2505.46|2505.46|2500.55|2500.55|0
1603724400000|2020-10-26 15:00:00|2500.55|2500.55|2502.98|2502.98|2502.98|2502.98|2499.96|2499.96|0
1603724700000|2020-10-26 15:05:00|2503.1|2503.1|2498.8|2498.8|2504.76|2504.76|2498.51|2498.51|0
1603725000000|2020-10-26 15:10:00|2498.84|2498.84|2497.26|2497.26|2500.99|2500.99|2497.17|2497.17|0
1603725300000|2020-10-26 15:15:00|2497.21|2497.21|2497.1|2497.1|2497.73|2497.73|2496.09|2496.09|0
1603725600000|2020-10-26 15:20:00|2497.16|2497.16|2494.49|2494.49|2497.2|2497.2|2494.08|2494.08|0
1603725900000|2020-10-26 15:25:00|2494.34|2494.34|2494.76|2494.76|2494.76|2494.76|2493.68|2493.68|0
1603726200000|2020-10-26 15:30:00|2494.73|2494.73|2493.53|2493.53|2495.27|2495.27|2493.53|2493.53|0
1603726500000|2020-10-26 15:35:00|2493.63|2493.63|2495.36|2495.36|2495.91|2495.91|2493.59|2493.59|0
1603726800000|2020-10-26 15:40:00|2495.14|2495.14|2491.07|2491.07|2495.14|2495.14|2490.3|2490.3|0
1603727100000|2020-10-26 15:45:00|2490.84|2490.84|2490.16|2490.16|2491.63|2491.63|2490.16|2490.16|0
1603727400000|2020-10-26 15:50:00|2490.2|2490.2|2491.8|2491.8|2492.41|2492.41|2489.44|2489.44|0
1603727700000|2020-10-26 15:55:00|2491.78|2491.78|2490.15|2490.15|2491.94|2491.94|2489.95|2489.95|0
1603728000000|2020-10-26 16:00:00|2490.1|2490.1|2489.05|2489.05|2490.37|2490.37|2488.32|2488.32|0
1603728300000|2020-10-26 16:05:00|2489.01|2489.01|2487.37|2487.37|2489.43|2489.43|2487.37|2487.37|0
1603728600000|2020-10-26 16:10:00|2487.75|2487.75|2489.47|2489.47|2489.66|2489.66|2487.75|2487.75|0
1603728900000|2020-10-26 16:15:00|2489.53|2489.53|2491.72|2491.72|2491.97|2491.97|2489.31|2489.31|0
1603729200000|2020-10-26 16:20:00|2491.6|2491.6|2489.95|2489.95|2491.6|2491.6|2489.21|2489.21|0
1603729500000|2020-10-26 16:25:00|2489.81|2489.81|2488.44|2488.44|2490.23|2490.23|2487.99|2487.99|0
1603786500000|2020-10-27 08:15:00|2480.6|2480.6|2482.93|2482.93|2485.15|2485.15|2480.6|2480.6|0
1603786800000|2020-10-27 08:20:00|2482.75|2482.75|2476.45|2476.45|2482.75|2482.75|2476.45|2476.45|0
1603787100000|2020-10-27 08:25:00|2476.72|2476.72|2477.19|2477.19|2478.81|2478.81|2475.76|2475.76|0
1603787400000|2020-10-27 08:30:00|2476.91|2476.91|2477.96|2477.96|2480.34|2480.34|2475.29|2475.29|0
1603787700000|2020-10-27 08:35:00|2477.69|2477.69|2473.25|2473.25|2477.69|2477.69|2473.25|2473.25|0
1603788000000|2020-10-27 08:40:00|2473.33|2473.33|2474.07|2474.07|2475.69|2475.69|2472.97|2472.97|0
1603788300000|2020-10-27 08:45:00|2474.2|2474.2|2474.1|2474.1|2474.4|2474.4|2472.34|2472.34|0
1603788600000|2020-10-27 08:50:00|2474.01|2474.01|2472.62|2472.62|2474.01|2474.01|2472.08|2472.08|0
1603788900000|2020-10-27 08:55:00|2472.59|2472.59|2468.71|2468.71|2472.72|2472.72|2467.58|2467.58|0
1603789200000|2020-10-27 09:00:00|2468.55|2468.55|2467.7|2467.7|2469.26|2469.26|2467.4|2467.4|0
1603789500000|2020-10-27 09:05:00|2467.43|2467.43|2465.37|2465.37|2467.52|2467.52|2465.11|2465.11|0
1603789800000|2020-10-27 09:10:00|2465.23|2465.23|2465.47|2465.47|2465.94|2465.94|2464.88|2464.88|0
1603790100000|2020-10-27 09:15:00|2465.6|2465.6|2466.65|2466.65|2466.65|2466.65|2465.28|2465.28|0
1603790400000|2020-10-27 09:20:00|2466.81|2466.81|2470.47|2470.47|2471.33|2471.33|2466.81|2466.81|0
1603790700000|2020-10-27 09:25:00|2470.51|2470.51|2472.88|2472.88|2473.42|2473.42|2470.51|2470.51|0
1603791000000|2020-10-27 09:30:00|2473.03|2473.03|2475.61|2475.61|2475.61|2475.61|2473.03|2473.03|0
1603791300000|2020-10-27 09:35:00|2474.47|2474.47|2475.25|2475.25|2475.34|2475.34|2473.83|2473.83|0
1603791600000|2020-10-27 09:40:00|2475.17|2475.17|2473.38|2473.38|2475.3|2475.3|2473.38|2473.38|0
1603791900000|2020-10-27 09:45:00|2473.2|2473.2|2470.41|2470.41|2473.2|2473.2|2469.73|2469.73|0
1603792200000|2020-10-27 09:50:00|2470.44|2470.44|2472.65|2472.65|2472.71|2472.71|2470.31|2470.31|0
1603792500000|2020-10-27 09:55:00|2472.51|2472.51|2472.25|2472.25|2472.51|2472.51|2470.42|2470.42|0
1603792800000|2020-10-27 10:00:00|2472.06|2472.06|2472.4|2472.4|2473.6|2473.6|2472.06|2472.06|0
1603793100000|2020-10-27 10:05:00|2472.51|2472.51|2474.16|2474.16|2474.16|2474.16|2472.37|2472.37|0
1603793400000|2020-10-27 10:10:00|2474.44|2474.44|2473.16|2473.16|2474.63|2474.63|2473.13|2473.13|0
1603793700000|2020-10-27 10:15:00|2473.07|2473.07|2473.1|2473.1|2473.56|2473.56|2472.01|2472.01|0
1603794000000|2020-10-27 10:20:00|2473.7|2473.7|2474.51|2474.51|2475.02|2475.02|2473.7|2473.7|0
1603794300000|2020-10-27 10:25:00|2474.92|2474.92|2475.2|2475.2|2475.76|2475.76|2474.92|2474.92|0
1603794600000|2020-10-27 10:30:00|2475.14|2475.14|2475.11|2475.11|2475.14|2475.14|2474.01|2474.01|0
1603794900000|2020-10-27 10:35:00|2475.32|2475.32|2474.45|2474.45|2475.32|2475.32|2474.32|2474.32|0
1603795200000|2020-10-27 10:40:00|2474.33|2474.33|2476.23|2476.23|2476.99|2476.99|2474.12|2474.12|0
1603795500000|2020-10-27 10:45:00|2476.18|2476.18|2476.93|2476.93|2476.94|2476.94|2475.86|2475.86|0
1603795800000|2020-10-27 10:50:00|2477.13|2477.13|2477.48|2477.48|2479.1|2479.1|2476.94|2476.94|0
1603796100000|2020-10-27 10:55:00|2477.35|2477.35|2476.01|2476.01|2477.35|2477.35|2475.07|2475.07|0
1603796400000|2020-10-27 11:00:00|2476.09|2476.09|2472.34|2472.34|2476.09|2476.09|2472.25|2472.25|0
1603796700000|2020-10-27 11:05:00|2472.3|2472.3|2472.2|2472.2|2472.59|2472.59|2472.07|2472.07|0
1603797000000|2020-10-27 11:10:00|2472.16|2472.16|2472.85|2472.85|2472.97|2472.97|2471.24|2471.24|0
1603797300000|2020-10-27 11:15:00|2472.73|2472.73|2471.99|2471.99|2472.73|2472.73|2471.69|2471.69|0
1603797600000|2020-10-27 11:20:00|2472.03|2472.03|2468.78|2468.78|2472.03|2472.03|2468.78|2468.78|0
1603797900000|2020-10-27 11:25:00|2468.69|2468.69|2467.91|2467.91|2468.69|2468.69|2467.82|2467.82|0
1603798200000|2020-10-27 11:30:00|2467.95|2467.95|2466.96|2466.96|2468.16|2468.16|2466.73|2466.73|0
1603798500000|2020-10-27 11:35:00|2466.92|2466.92|2468.25|2468.25|2468.25|2468.25|2466.71|2466.71|0
1603798800000|2020-10-27 11:40:00|2468.44|2468.44|2471.63|2471.63|2471.67|2471.67|2468.44|2468.44|0
1603799100000|2020-10-27 11:45:00|2471.78|2471.78|2473.7|2473.7|2474.51|2474.51|2471.78|2471.78|0
1603799400000|2020-10-27 11:50:00|2473.81|2473.81|2474.03|2474.03|2474.66|2474.66|2473.81|2473.81|0
1603799700000|2020-10-27 11:55:00|2474|2474|2474.69|2474.69|2474.7|2474.7|2473.88|2473.88|0
1603800000000|2020-10-27 12:00:00|2474.97|2474.97|2475.25|2475.25|2475.7|2475.7|2474.86|2474.86|0
1603800300000|2020-10-27 12:05:00|2475.34|2475.34|2474.88|2474.88|2475.54|2475.54|2474.88|2474.88|0
1603800600000|2020-10-27 12:10:00|2474.78|2474.78|2473.39|2473.39|2474.78|2474.78|2473.39|2473.39|0
1603800900000|2020-10-27 12:15:00|2473.5|2473.5|2472.4|2472.4|2473.64|2473.64|2472.4|2472.4|0
1603801200000|2020-10-27 12:20:00|2472.34|2472.34|2472.52|2472.52|2473|2473|2472.21|2472.21|0
1603801500000|2020-10-27 12:25:00|2472.45|2472.45|2472.69|2472.69|2472.73|2472.73|2472.19|2472.19|0
1603801800000|2020-10-27 12:30:00|2472.74|2472.74|2472.81|2472.81|2472.96|2472.96|2472.43|2472.43|0
1603802100000|2020-10-27 12:35:00|2472.77|2472.77|2471.59|2471.59|2472.77|2472.77|2471.59|2471.59|0
1603802400000|2020-10-27 12:40:00|2471.57|2471.57|2470.9|2470.9|2471.75|2471.75|2470.34|2470.34|0
1603802700000|2020-10-27 12:45:00|2470.98|2470.98|2471.6|2471.6|2471.74|2471.74|2470.83|2470.83|0
1603803000000|2020-10-27 12:50:00|2471.91|2471.91|2470.6|2470.6|2471.91|2471.91|2470.45|2470.45|0
1603803300000|2020-10-27 12:55:00|2470.45|2470.45|2470.16|2470.16|2470.9|2470.9|2470.16|2470.16|0
1603803600000|2020-10-27 13:00:00|2470.28|2470.28|2468.2|2468.2|2470.28|2470.28|2467.21|2467.21|0
1603803900000|2020-10-27 13:05:00|2468.06|2468.06|2470.01|2470.01|2470.1|2470.1|2468.06|2468.06|0
1603804200000|2020-10-27 13:10:00|2470.25|2470.25|2471.05|2471.05|2471.46|2471.46|2470.25|2470.25|0
1603804500000|2020-10-27 13:15:00|2470.49|2470.49|2469.67|2469.67|2470.49|2470.49|2469.37|2469.37|0
1603804800000|2020-10-27 13:20:00|2469.65|2469.65|2470.41|2470.41|2470.8|2470.8|2469.47|2469.47|0
1603805100000|2020-10-27 13:25:00|2470.45|2470.45|2469.59|2469.59|2470.45|2470.45|2469.29|2469.29|0
1603805400000|2020-10-27 13:30:00|2469.51|2469.51|2468.5|2468.5|2469.68|2469.68|2467.85|2467.85|0
1603805700000|2020-10-27 13:35:00|2468.22|2468.22|2469.93|2469.93|2470.34|2470.34|2468.16|2468.16|0
1603806000000|2020-10-27 13:40:00|2469.89|2469.89|2468.85|2468.85|2470.38|2470.38|2468.45|2468.45|0
1603806300000|2020-10-27 13:45:00|2468.62|2468.62|2465.64|2465.64|2468.66|2468.66|2465.64|2465.64|0
1603806600000|2020-10-27 13:50:00|2465.4|2465.4|2466.66|2466.66|2466.8|2466.8|2465.21|2465.21|0
1603806900000|2020-10-27 13:55:00|2466.94|2466.94|2467.82|2467.82|2467.99|2467.99|2466.94|2466.94|0
1603807200000|2020-10-27 14:00:00|2467.77|2467.77|2465.74|2465.74|2467.77|2467.77|2465.74|2465.74|0
1603807500000|2020-10-27 14:05:00|2465.46|2465.46|2465.23|2465.23|2466.26|2466.26|2464.94|2464.94|0
1603807800000|2020-10-27 14:10:00|2464.68|2464.68|2462.83|2462.83|2464.77|2464.77|2462.63|2462.63|0
1603808100000|2020-10-27 14:15:00|2462.69|2462.69|2456.35|2456.35|2462.69|2462.69|2455.8|2455.8|0
1603808400000|2020-10-27 14:20:00|2456.15|2456.15|2453.53|2453.53|2456.32|2456.32|2452.84|2452.84|0
1603808700000|2020-10-27 14:25:00|2453.44|2453.44|2450.41|2450.41|2454.01|2454.01|2450.26|2450.26|0
1603809000000|2020-10-27 14:30:00|2450.35|2450.35|2447.57|2447.57|2450.63|2450.63|2447.21|2447.21|0
1603809300000|2020-10-27 14:35:00|2447.51|2447.51|2450.32|2450.32|2450.32|2450.32|2447.32|2447.32|0
1603809600000|2020-10-27 14:40:00|2450.23|2450.23|2448.49|2448.49|2450.23|2450.23|2448.09|2448.09|0
1603809900000|2020-10-27 14:45:00|2448.41|2448.41|2451.58|2451.58|2452.72|2452.72|2447.83|2447.83|0
1603810200000|2020-10-27 14:50:00|2451.54|2451.54|2453.24|2453.24|2453.24|2453.24|2451.39|2451.39|0
1603810500000|2020-10-27 14:55:00|2453.1|2453.1|2451.59|2451.59|2453.1|2453.1|2451.15|2451.15|0
1603810800000|2020-10-27 15:00:00|2451.77|2451.77|2447.06|2447.06|2451.77|2451.77|2447.06|2447.06|0
1603811100000|2020-10-27 15:05:00|2446.95|2446.95|2442.46|2442.46|2446.95|2446.95|2441.04|2441.04|0
1603811400000|2020-10-27 15:10:00|2442.56|2442.56|2442.24|2442.24|2443.48|2443.48|2441.96|2441.96|0
1603811700000|2020-10-27 15:15:00|2442.28|2442.28|2442.62|2442.62|2442.83|2442.83|2440.77|2440.77|0
1603812000000|2020-10-27 15:20:00|2442.57|2442.57|2444.26|2444.26|2444.31|2444.31|2442.25|2442.25|0
1603812300000|2020-10-27 15:25:00|2443.86|2443.86|2443.81|2443.81|2445.34|2445.34|2443.55|2443.55|0
1603812600000|2020-10-27 15:30:00|2443.87|2443.87|2442.93|2442.93|2443.87|2443.87|2442.56|2442.56|0
1603812900000|2020-10-27 15:35:00|2442.88|2442.88|2442.77|2442.77|2443.11|2443.11|2442.41|2442.41|0
1603813200000|2020-10-27 15:40:00|2442.97|2442.97|2444.35|2444.35|2444.84|2444.84|2442.97|2442.97|0
1603813500000|2020-10-27 15:45:00|2444.29|2444.29|2443.44|2443.44|2444.68|2444.68|2443.37|2443.37|0
1603813800000|2020-10-27 15:50:00|2443.38|2443.38|2443.8|2443.8|2443.9|2443.9|2442.29|2442.29|0
1603814100000|2020-10-27 15:55:00|2443.87|2443.87|2446.22|2446.22|2446.43|2446.43|2443.57|2443.57|0
1603814400000|2020-10-27 16:00:00|2446.28|2446.28|2445.14|2445.14|2446.28|2446.28|2444.82|2444.82|0
1603814700000|2020-10-27 16:05:00|2445.11|2445.11|2444.43|2444.43|2445.56|2445.56|2443.61|2443.61|0
1603815000000|2020-10-27 16:10:00|2444.53|2444.53|2444.45|2444.45|2445.65|2445.65|2444.45|2444.45|0
1603815300000|2020-10-27 16:15:00|2444.39|2444.39|2446.8|2446.8|2446.8|2446.8|2444.28|2444.28|0
1603815600000|2020-10-27 16:20:00|2446.84|2446.84|2449.03|2449.03|2449.03|2449.03|2446.81|2446.81|0
1603815900000|2020-10-27 16:25:00|2449.06|2449.06|2446.83|2446.83|2450.32|2450.32|2446.83|2446.83|0
1603872900000|2020-10-28 08:15:00|2389.57|2389.57|2381.47|2381.47|2389.57|2389.57|2381.27|2381.27|0
1603873200000|2020-10-28 08:20:00|2381.33|2381.33|2381.76|2381.76|2383.49|2383.49|2379.38|2379.38|0
1603873500000|2020-10-28 08:25:00|2381.62|2381.62|2382.27|2382.27|2383.6|2383.6|2378.84|2378.84|0
1603873800000|2020-10-28 08:30:00|2381.99|2381.99|2373.28|2373.28|2381.99|2381.99|2372.65|2372.65|0
1603874100000|2020-10-28 08:35:00|2372.81|2372.81|2370.75|2370.75|2373.09|2373.09|2367.7|2367.7|0
1603874400000|2020-10-28 08:40:00|2370.9|2370.9|2367.68|2367.68|2371.84|2371.84|2367.44|2367.44|0
1603874700000|2020-10-28 08:45:00|2367.96|2367.96|2374.3|2374.3|2374.66|2374.66|2367.8|2367.8|0
1603875000000|2020-10-28 08:50:00|2374.76|2374.76|2380.75|2380.75|2381.57|2381.57|2374.5|2374.5|0
1603875300000|2020-10-28 08:55:00|2380.5|2380.5|2381.56|2381.56|2382.36|2382.36|2379.72|2379.72|0
1603875600000|2020-10-28 09:00:00|2381.77|2381.77|2378.91|2378.91|2381.85|2381.85|2378.24|2378.24|0
1603875900000|2020-10-28 09:05:00|2379.06|2379.06|2380.47|2380.47|2381.19|2381.19|2378.07|2378.07|0
1603876200000|2020-10-28 09:10:00|2380.31|2380.31|2382.47|2382.47|2382.47|2382.47|2379.84|2379.84|0
1603876500000|2020-10-28 09:15:00|2382.41|2382.41|2381.46|2381.46|2382.92|2382.92|2378.71|2378.71|0
1603876800000|2020-10-28 09:20:00|2381.35|2381.35|2388.21|2388.21|2388.21|2388.21|2381.04|2381.04|0
1603877100000|2020-10-28 09:25:00|2388.37|2388.37|2390.22|2390.22|2391.58|2391.58|2388.37|2388.37|0
1603877400000|2020-10-28 09:30:00|2390.34|2390.34|2392.59|2392.59|2392.59|2392.59|2388.92|2388.92|0
1603877700000|2020-10-28 09:35:00|2393.28|2393.28|2393.14|2393.14|2394.42|2394.42|2392.72|2392.72|0
1603878000000|2020-10-28 09:40:00|2393|2393|2394.68|2394.68|2394.68|2394.68|2392.7|2392.7|0
1603878300000|2020-10-28 09:45:00|2395.09|2395.09|2394.49|2394.49|2396.18|2396.18|2394.49|2394.49|0
1603878600000|2020-10-28 09:50:00|2394.21|2394.21|2391.49|2391.49|2394.21|2394.21|2389.64|2389.64|0
1603878900000|2020-10-28 09:55:00|2391.59|2391.59|2396.33|2396.33|2396.51|2396.51|2391.59|2391.59|0
1603879200000|2020-10-28 10:00:00|2395.92|2395.92|2396.62|2396.62|2396.62|2396.62|2395.92|2395.92|0
1603879500000|2020-10-28 10:05:00|2396.42|2396.42|2395.47|2395.47|2396.42|2396.42|2392|2392|0
1603879800000|2020-10-28 10:10:00|2395.38|2395.38|2397.94|2397.94|2397.94|2397.94|2395.16|2395.16|0
1603880100000|2020-10-28 10:15:00|2397.66|2397.66|2397.91|2397.91|2397.98|2397.98|2396.45|2396.45|0
1603880400000|2020-10-28 10:20:00|2397.67|2397.67|2395.02|2395.02|2397.73|2397.73|2394.31|2394.31|0
1603880700000|2020-10-28 10:25:00|2395.05|2395.05|2392.79|2392.79|2395.68|2395.68|2392.28|2392.28|0
1603881000000|2020-10-28 10:30:00|2392.7|2392.7|2393.46|2393.46|2393.58|2393.58|2392.4|2392.4|0
1603881300000|2020-10-28 10:35:00|2393.6|2393.6|2392.18|2392.18|2393.91|2393.91|2392.18|2392.18|0
1603881600000|2020-10-28 10:40:00|2392.34|2392.34|2393|2393|2393.46|2393.46|2391.88|2391.88|0
1603881900000|2020-10-28 10:45:00|2392.81|2392.81|2393.07|2393.07|2394.05|2394.05|2391.91|2391.91|0
1603882200000|2020-10-28 10:50:00|2393.03|2393.03|2391.53|2391.53|2393.03|2393.03|2391.53|2391.53|0
1603882500000|2020-10-28 10:55:00|2391.39|2391.39|2385.31|2385.31|2391.39|2391.39|2385.31|2385.31|0
1603882800000|2020-10-28 11:00:00|2385.4|2385.4|2389.74|2389.74|2389.87|2389.87|2384.27|2384.27|0
1603883100000|2020-10-28 11:05:00|2390.11|2390.11|2386.34|2386.34|2390.8|2390.8|2386.34|2386.34|0
1603883400000|2020-10-28 11:10:00|2386.24|2386.24|2385.17|2385.17|2387.45|2387.45|2385.17|2385.17|0
1603883700000|2020-10-28 11:15:00|2385.08|2385.08|2386.94|2386.94|2388.35|2388.35|2384.75|2384.75|0
1603884000000|2020-10-28 11:20:00|2386.99|2386.99|2384.65|2384.65|2386.99|2386.99|2384.65|2384.65|0
1603884300000|2020-10-28 11:25:00|2384.78|2384.78|2381.65|2381.65|2384.78|2384.78|2381.59|2381.59|0
1603884600000|2020-10-28 11:30:00|2381.76|2381.76|2378.01|2378.01|2381.99|2381.99|2377.62|2377.62|0
1603884900000|2020-10-28 11:35:00|2377.74|2377.74|2377.51|2377.51|2378.19|2378.19|2376.89|2376.89|0
1603885200000|2020-10-28 11:40:00|2377.37|2377.37|2380.32|2380.32|2380.32|2380.32|2377.37|2377.37|0
1603885500000|2020-10-28 11:45:00|2379.86|2379.86|2380.67|2380.67|2380.89|2380.89|2378.69|2378.69|0
1603885800000|2020-10-28 11:50:00|2380.9|2380.9|2381.54|2381.54|2381.85|2381.85|2380.38|2380.38|0
1603886100000|2020-10-28 11:55:00|2381.86|2381.86|2381.24|2381.24|2382.3|2382.3|2380.63|2380.63|0
1603886400000|2020-10-28 12:00:00|2381.52|2381.52|2378.41|2378.41|2381.98|2381.98|2378.41|2378.41|0
1603886700000|2020-10-28 12:05:00|2378.49|2378.49|2377.71|2377.71|2378.68|2378.68|2377.7|2377.7|0
1603887000000|2020-10-28 12:10:00|2377.63|2377.63|2377.29|2377.29|2377.84|2377.84|2376.97|2376.97|0
1603887300000|2020-10-28 12:15:00|2377.2|2377.2|2378.21|2378.21|2378.21|2378.21|2376.61|2376.61|0
1603887600000|2020-10-28 12:20:00|2378.48|2378.48|2378.87|2378.87|2379.1|2379.1|2377.71|2377.71|0
1603887900000|2020-10-28 12:25:00|2379.29|2379.29|2377.01|2377.01|2379.29|2379.29|2376.78|2376.78|0
1603888200000|2020-10-28 12:30:00|2376.89|2376.89|2376.94|2376.94|2377.73|2377.73|2376.59|2376.59|0
1603888500000|2020-10-28 12:35:00|2376.82|2376.82|2376.76|2376.76|2377.5|2377.5|2376.09|2376.09|0
1603888800000|2020-10-28 12:40:00|2376.94|2376.94|2376.08|2376.08|2377.85|2377.85|2376.08|2376.08|0
1603889100000|2020-10-28 12:45:00|2376.14|2376.14|2375.3|2375.3|2376.14|2376.14|2374.56|2374.56|0
1603889400000|2020-10-28 12:50:00|2375.27|2375.27|2375.06|2375.06|2376.08|2376.08|2375.02|2375.02|0
1603889700000|2020-10-28 12:55:00|2375.96|2375.96|2376.06|2376.06|2376.91|2376.91|2375.91|2375.91|0
1603890000000|2020-10-28 13:00:00|2376.28|2376.28|2375.6|2375.6|2376.78|2376.78|2375.25|2375.25|0
1603890300000|2020-10-28 13:05:00|2375.32|2375.32|2370.87|2370.87|2375.32|2375.32|2370.53|2370.53|0
1603890600000|2020-10-28 13:10:00|2370.84|2370.84|2370.34|2370.34|2371.49|2371.49|2369.38|2369.38|0
1603890900000|2020-10-28 13:15:00|2370.45|2370.45|2367.22|2367.22|2370.45|2370.45|2367.22|2367.22|0
1603891200000|2020-10-28 13:20:00|2367.08|2367.08|2366.23|2366.23|2367.08|2367.08|2365.38|2365.38|0
1603891500000|2020-10-28 13:25:00|2366.39|2366.39|2370.55|2370.55|2371.09|2371.09|2366.24|2366.24|0
1603891800000|2020-10-28 13:30:00|2370.44|2370.44|2372.67|2372.67|2373.37|2373.37|2369.88|2369.88|0
1603892100000|2020-10-28 13:35:00|2372.82|2372.82|2375.56|2375.56|2375.83|2375.83|2372.82|2372.82|0
1603892400000|2020-10-28 13:40:00|2375.69|2375.69|2377.35|2377.35|2377.35|2377.35|2374.79|2374.79|0
1603892700000|2020-10-28 13:45:00|2377.23|2377.23|2377.05|2377.05|2378.01|2378.01|2376.01|2376.01|0
1603893000000|2020-10-28 13:50:00|2376.96|2376.96|2375.91|2375.91|2376.96|2376.96|2375.24|2375.24|0
1603893300000|2020-10-28 13:55:00|2375.78|2375.78|2376.9|2376.9|2377.7|2377.7|2375.54|2375.54|0
1603893600000|2020-10-28 14:00:00|2377.09|2377.09|2377.69|2377.69|2378.34|2378.34|2376.78|2376.78|0
1603893900000|2020-10-28 14:05:00|2377.78|2377.78|2375.73|2375.73|2377.87|2377.87|2375.32|2375.32|0
1603894200000|2020-10-28 14:10:00|2375.64|2375.64|2376.81|2376.81|2377.71|2377.71|2375.61|2375.61|0
1603894500000|2020-10-28 14:15:00|2376.58|2376.58|2375.65|2375.65|2378.41|2378.41|2375.55|2375.55|0
1603894800000|2020-10-28 14:20:00|2375.59|2375.59|2373.27|2373.27|2375.71|2375.71|2373.27|2373.27|0
1603895100000|2020-10-28 14:25:00|2373.22|2373.22|2369.08|2369.08|2373.22|2373.22|2368.8|2368.8|0
1603895400000|2020-10-28 14:30:00|2368.8|2368.8|2370.4|2370.4|2370.44|2370.44|2367.39|2367.39|0
1603895700000|2020-10-28 14:35:00|2370.51|2370.51|2366.39|2366.39|2370.85|2370.85|2366.29|2366.29|0
1603896000000|2020-10-28 14:40:00|2366.27|2366.27|2362.44|2362.44|2366.27|2366.27|2362.44|2362.44|0
1603896300000|2020-10-28 14:45:00|2362.32|2362.32|2355.84|2355.84|2362.36|2362.36|2355.84|2355.84|0
1603896600000|2020-10-28 14:50:00|2355.89|2355.89|2354.93|2354.93|2356.31|2356.31|2353.28|2353.28|0
1603896900000|2020-10-28 14:55:00|2355.1|2355.1|2355.11|2355.11|2355.9|2355.9|2353.18|2353.18|0
1603897200000|2020-10-28 15:00:00|2354.97|2354.97|2353.71|2353.71|2356.31|2356.31|2353.71|2353.71|0
1603897500000|2020-10-28 15:05:00|2354.11|2354.11|2354.87|2354.87|2355.7|2355.7|2353.02|2353.02|0
1603897800000|2020-10-28 15:10:00|2354.83|2354.83|2356.76|2356.76|2356.99|2356.99|2354.1|2354.1|0
1603898100000|2020-10-28 15:15:00|2356.66|2356.66|2354.64|2354.64|2356.66|2356.66|2353.99|2353.99|0
1603898400000|2020-10-28 15:20:00|2354.78|2354.78|2356.29|2356.29|2356.82|2356.82|2354.23|2354.23|0
1603898700000|2020-10-28 15:25:00|2356.34|2356.34|2361.28|2361.28|2361.28|2361.28|2356.34|2356.34|0
1603899000000|2020-10-28 15:30:00|2361.62|2361.62|2363.2|2363.2|2363.2|2363.2|2359.98|2359.98|0
1603899300000|2020-10-28 15:35:00|2363.3|2363.3|2371.36|2371.36|2371.68|2371.68|2363.3|2363.3|0
1603899600000|2020-10-28 15:40:00|2371.15|2371.15|2380.64|2380.64|2381.04|2381.04|2370.89|2370.89|0
1603899900000|2020-10-28 15:45:00|2380.55|2380.55|2380.45|2380.45|2381.28|2381.28|2378.69|2378.69|0
1603900200000|2020-10-28 15:50:00|2380.31|2380.31|2381.69|2381.69|2381.69|2381.69|2377.78|2377.78|0
1603900500000|2020-10-28 15:55:00|2381.81|2381.81|2382.65|2382.65|2383.81|2383.81|2380.82|2380.82|0
1603900800000|2020-10-28 16:00:00|2382.51|2382.51|2380.42|2380.42|2383.61|2383.61|2379.18|2379.18|0
1603901100000|2020-10-28 16:05:00|2380.54|2380.54|2382.75|2382.75|2383.66|2383.66|2380.53|2380.53|0
1603901400000|2020-10-28 16:10:00|2382.85|2382.85|2382.33|2382.33|2384.46|2384.46|2381.94|2381.94|0
1603901700000|2020-10-28 16:15:00|2382.58|2382.58|2381.18|2381.18|2383.37|2383.37|2381.05|2381.05|0
1603902000000|2020-10-28 16:20:00|2381.28|2381.28|2382.09|2382.09|2382.72|2382.72|2381.25|2381.25|0
1603902300000|2020-10-28 16:25:00|2382.12|2382.12|2379.21|2379.21|2382.55|2382.55|2379.21|2379.21|0
1603959300000|2020-10-29 08:15:00|2389.64|2389.64|2393.25|2393.25|2397.41|2397.41|2389.64|2389.64|0
1603959600000|2020-10-29 08:20:00|2392.96|2392.96|2403.46|2403.46|2404.77|2404.77|2391.85|2391.85|0
1603959900000|2020-10-29 08:25:00|2403.74|2403.74|2408.09|2408.09|2408.09|2408.09|2402.8|2402.8|0
1603960200000|2020-10-29 08:30:00|2407.89|2407.89|2406.07|2406.07|2408.87|2408.87|2403.4|2403.4|0
1603960500000|2020-10-29 08:35:00|2406.26|2406.26|2407.55|2407.55|2407.55|2407.55|2404.74|2404.74|0
1603960800000|2020-10-29 08:40:00|2408.29|2408.29|2414.28|2414.28|2414.28|2414.28|2408.29|2408.29|0
1603961100000|2020-10-29 08:45:00|2414.2|2414.2|2412.72|2412.72|2414.2|2414.2|2411.06|2411.06|0
1603961400000|2020-10-29 08:50:00|2412.58|2412.58|2410.8|2410.8|2412.61|2412.61|2410.56|2410.56|0
1603961700000|2020-10-29 08:55:00|2410.76|2410.76|2410.75|2410.75|2410.89|2410.89|2406.59|2406.59|0
1603962000000|2020-10-29 09:00:00|2410.45|2410.45|2414.82|2414.82|2416.17|2416.17|2410.45|2410.45|0
1603962300000|2020-10-29 09:05:00|2414.78|2414.78|2414.77|2414.77|2414.78|2414.78|2411.37|2411.37|0
1603962600000|2020-10-29 09:10:00|2415.09|2415.09|2413.02|2413.02|2415.28|2415.28|2413.02|2413.02|0
1603962900000|2020-10-29 09:15:00|2413.06|2413.06|2413.28|2413.28|2415.36|2415.36|2412.86|2412.86|0
1603963200000|2020-10-29 09:20:00|2413.04|2413.04|2413.1|2413.1|2413.1|2413.1|2410.61|2410.61|0
1603963500000|2020-10-29 09:25:00|2413.26|2413.26|2413.85|2413.85|2416.2|2416.2|2413.26|2413.26|0
1603963800000|2020-10-29 09:30:00|2413.47|2413.47|2413.7|2413.7|2413.7|2413.7|2411.96|2411.96|0
1603964100000|2020-10-29 09:35:00|2413.35|2413.35|2412.67|2412.67|2413.35|2413.35|2411.12|2411.12|0
1603964400000|2020-10-29 09:40:00|2412.86|2412.86|2413.74|2413.74|2414.91|2414.91|2412.86|2412.86|0
1603964700000|2020-10-29 09:45:00|2413.61|2413.61|2410.84|2410.84|2413.61|2413.61|2410.75|2410.75|0
1603965000000|2020-10-29 09:50:00|2410.38|2410.38|2409.03|2409.03|2410.38|2410.38|2408.41|2408.41|0
1603965300000|2020-10-29 09:55:00|2408.88|2408.88|2408.99|2408.99|2409.81|2409.81|2408.1|2408.1|0
1603965600000|2020-10-29 10:00:00|2408.85|2408.85|2409.18|2409.18|2409.18|2409.18|2408.32|2408.32|0
1603965900000|2020-10-29 10:05:00|2409.04|2409.04|2409.37|2409.37|2410.35|2410.35|2409.04|2409.04|0
1603966200000|2020-10-29 10:10:00|2409.47|2409.47|2407.69|2407.69|2409.78|2409.78|2407.39|2407.39|0
1603966500000|2020-10-29 10:15:00|2407.84|2407.84|2409.97|2409.97|2409.97|2409.97|2407.84|2407.84|0
1603966800000|2020-10-29 10:20:00|2410.12|2410.12|2414.93|2414.93|2415.44|2415.44|2410.12|2410.12|0
1603967100000|2020-10-29 10:25:00|2414.83|2414.83|2409.68|2409.68|2414.83|2414.83|2409.54|2409.54|0
1603967400000|2020-10-29 10:30:00|2409.54|2409.54|2410.75|2410.75|2410.92|2410.92|2408.51|2408.51|0
1603967700000|2020-10-29 10:35:00|2410.94|2410.94|2412.02|2412.02|2412.6|2412.6|2410.6|2410.6|0
1603968000000|2020-10-29 10:40:00|2412.11|2412.11|2413.27|2413.27|2413.74|2413.74|2412.11|2412.11|0
1603968300000|2020-10-29 10:45:00|2413.14|2413.14|2414.38|2414.38|2414.38|2414.38|2412.54|2412.54|0
1603968600000|2020-10-29 10:50:00|2413.97|2413.97|2410.45|2410.45|2413.97|2413.97|2410.21|2410.21|0
1603968900000|2020-10-29 10:55:00|2410.31|2410.31|2409.65|2409.65|2411.35|2411.35|2409.48|2409.48|0
1603969200000|2020-10-29 11:00:00|2410|2410|2409.55|2409.55|2410|2410|2408.43|2408.43|0
1603969500000|2020-10-29 11:05:00|2409.5|2409.5|2407.69|2407.69|2409.5|2409.5|2407.55|2407.55|0
1603969800000|2020-10-29 11:10:00|2407.59|2407.59|2405.02|2405.02|2407.59|2407.59|2404.59|2404.59|0
1603970100000|2020-10-29 11:15:00|2405.16|2405.16|2403.69|2403.69|2405.64|2405.64|2403.66|2403.66|0
1603970400000|2020-10-29 11:20:00|2403.28|2403.28|2397.94|2397.94|2403.28|2403.28|2397.67|2397.67|0
1603970700000|2020-10-29 11:25:00|2398.06|2398.06|2397.78|2397.78|2398.06|2398.06|2396.58|2396.58|0
1603971000000|2020-10-29 11:30:00|2397.87|2397.87|2400.18|2400.18|2400.69|2400.69|2397.87|2397.87|0
1603971300000|2020-10-29 11:35:00|2400.07|2400.07|2396.8|2396.8|2400.83|2400.83|2396.8|2396.8|0
1603971600000|2020-10-29 11:40:00|2397.08|2397.08|2395.36|2395.36|2397.11|2397.11|2395.23|2395.23|0
1603971900000|2020-10-29 11:45:00|2395.27|2395.27|2390.94|2390.94|2395.51|2395.51|2390.94|2390.94|0
1603972200000|2020-10-29 11:50:00|2390.79|2390.79|2391.58|2391.58|2391.58|2391.58|2389.36|2389.36|0
1603972500000|2020-10-29 11:55:00|2391.64|2391.64|2387.66|2387.66|2392.3|2392.3|2387.44|2387.44|0
1603972800000|2020-10-29 12:00:00|2388.03|2388.03|2390.69|2390.69|2391.1|2391.1|2388.03|2388.03|0
1603973100000|2020-10-29 12:05:00|2390.59|2390.59|2387.65|2387.65|2390.64|2390.64|2387.56|2387.56|0
1603973400000|2020-10-29 12:10:00|2387.56|2387.56|2386.76|2386.76|2388.09|2388.09|2386.75|2386.75|0
1603973700000|2020-10-29 12:15:00|2386.9|2386.9|2385.53|2385.53|2386.9|2386.9|2385.53|2385.53|0
1603974000000|2020-10-29 12:20:00|2385.25|2385.25|2384.52|2384.52|2385.5|2385.5|2384.16|2384.16|0
1603974300000|2020-10-29 12:25:00|2384.38|2384.38|2382.72|2382.72|2384.38|2384.38|2382.03|2382.03|0
1603974600000|2020-10-29 12:30:00|2382.31|2382.31|2383.72|2383.72|2384.46|2384.46|2382.12|2382.12|0
1603974900000|2020-10-29 12:35:00|2383.65|2383.65|2382.18|2382.18|2383.65|2383.65|2382.17|2382.17|0
1603975200000|2020-10-29 12:40:00|2381.86|2381.86|2377.45|2377.45|2381.86|2381.86|2377.01|2377.01|0
1603975500000|2020-10-29 12:45:00|2376.89|2376.89|2379.94|2379.94|2381.34|2381.34|2376.44|2376.44|0
1603975800000|2020-10-29 12:50:00|2380|2380|2381.73|2381.73|2382.05|2382.05|2379.96|2379.96|0
1603976100000|2020-10-29 12:55:00|2381.59|2381.59|2382.03|2382.03|2382.11|2382.11|2381.32|2381.32|0
1603976400000|2020-10-29 13:00:00|2382.16|2382.16|2382.3|2382.3|2383.03|2383.03|2381.7|2381.7|0
1603976700000|2020-10-29 13:05:00|2382.22|2382.22|2380.89|2380.89|2382.55|2382.55|2380.54|2380.54|0
1603977000000|2020-10-29 13:10:00|2381.04|2381.04|2382.66|2382.66|2382.66|2382.66|2380.9|2380.9|0
1603977300000|2020-10-29 13:15:00|2382.69|2382.69|2383.34|2383.34|2385.89|2385.89|2382.69|2382.69|0
1603977600000|2020-10-29 13:20:00|2382.97|2382.97|2380.63|2380.63|2382.97|2382.97|2380.01|2380.01|0
1603977900000|2020-10-29 13:25:00|2380.59|2380.59|2375.11|2375.11|2380.59|2380.59|2375.11|2375.11|0
1603978200000|2020-10-29 13:30:00|2374.97|2374.97|2371.36|2371.36|2376.16|2376.16|2371.36|2371.36|0
1603978500000|2020-10-29 13:35:00|2371.3|2371.3|2365.79|2365.79|2371.3|2371.3|2365.79|2365.79|0
1603978800000|2020-10-29 13:40:00|2365.56|2365.56|2365.85|2365.85|2366.21|2366.21|2364.27|2364.27|0
1603979100000|2020-10-29 13:45:00|2365.96|2365.96|2364.2|2364.2|2366.1|2366.1|2363.53|2363.53|0
1603979400000|2020-10-29 13:50:00|2364.24|2364.24|2369.77|2369.77|2369.77|2369.77|2364.24|2364.24|0
1603979700000|2020-10-29 13:55:00|2369.49|2369.49|2372.49|2372.49|2373.11|2373.11|2369.49|2369.49|0
1603980000000|2020-10-29 14:00:00|2372.65|2372.65|2374.29|2374.29|2374.69|2374.69|2370.77|2370.77|0
1603980300000|2020-10-29 14:05:00|2374.18|2374.18|2373.13|2373.13|2374.2|2374.2|2372.56|2372.56|0
1603980600000|2020-10-29 14:10:00|2372.99|2372.99|2372.83|2372.83|2373.53|2373.53|2371.95|2371.95|0
1603980900000|2020-10-29 14:15:00|2373.24|2373.24|2375.29|2375.29|2376|2376|2372.95|2372.95|0
1603981200000|2020-10-29 14:20:00|2375.62|2375.62|2378.55|2378.55|2378.68|2378.68|2375.04|2375.04|0
1603981500000|2020-10-29 14:25:00|2378.7|2378.7|2384.73|2384.73|2384.99|2384.99|2378.68|2378.68|0
1603981800000|2020-10-29 14:30:00|2384.43|2384.43|2383.55|2383.55|2384.61|2384.61|2382.1|2382.1|0
1603982100000|2020-10-29 14:35:00|2383.76|2383.76|2386.21|2386.21|2386.86|2386.86|2383.76|2383.76|0
1603982400000|2020-10-29 14:40:00|2386.16|2386.16|2379.54|2379.54|2386.16|2386.16|2378.28|2378.28|0
1603982700000|2020-10-29 14:45:00|2379.7|2379.7|2382.37|2382.37|2382.37|2382.37|2379.7|2379.7|0
1603983000000|2020-10-29 14:50:00|2382.65|2382.65|2380.9|2380.9|2382.95|2382.95|2380.62|2380.62|0
1603983300000|2020-10-29 14:55:00|2380.79|2380.79|2377.71|2377.71|2380.79|2380.79|2377.58|2377.58|0
1603983600000|2020-10-29 15:00:00|2377.6|2377.6|2381.63|2381.63|2381.63|2381.63|2376.68|2376.68|0
1603983900000|2020-10-29 15:05:00|2381.68|2381.68|2383.49|2383.49|2384.17|2384.17|2381.54|2381.54|0
1603984200000|2020-10-29 15:10:00|2383.4|2383.4|2385.62|2385.62|2385.88|2385.88|2383.06|2383.06|0
1603984500000|2020-10-29 15:15:00|2385.68|2385.68|2386.89|2386.89|2388.28|2388.28|2385.03|2385.03|0
1603984800000|2020-10-29 15:20:00|2386.69|2386.69|2384.69|2384.69|2386.69|2386.69|2384.43|2384.43|0
1603985100000|2020-10-29 15:25:00|2384.78|2384.78|2384.68|2384.68|2386.57|2386.57|2384.68|2384.68|0
1603985400000|2020-10-29 15:30:00|2384.8|2384.8|2381.45|2381.45|2384.8|2384.8|2381.17|2381.17|0
1603985700000|2020-10-29 15:35:00|2381.41|2381.41|2380.44|2380.44|2381.43|2381.43|2379.68|2379.68|0
1603986000000|2020-10-29 15:40:00|2380.61|2380.61|2381.57|2381.57|2382.08|2382.08|2380.46|2380.46|0
1603986300000|2020-10-29 15:45:00|2381.53|2381.53|2380.63|2380.63|2381.71|2381.71|2379.46|2379.46|0
1603986600000|2020-10-29 15:50:00|2380.57|2380.57|2378.8|2378.8|2380.57|2380.57|2378.8|2378.8|0
1603986900000|2020-10-29 15:55:00|2378.68|2378.68|2375.61|2375.61|2378.9|2378.9|2375.54|2375.54|0
1603987200000|2020-10-29 16:00:00|2375.64|2375.64|2372.2|2372.2|2376.12|2376.12|2371.42|2371.42|0
1603987500000|2020-10-29 16:05:00|2372.34|2372.34|2375.87|2375.87|2375.93|2375.93|2372.2|2372.2|0
1603987800000|2020-10-29 16:10:00|2375.91|2375.91|2378.04|2378.04|2378.04|2378.04|2375.1|2375.1|0
1603988100000|2020-10-29 16:15:00|2378.08|2378.08|2376.46|2376.46|2378.35|2378.35|2376.04|2376.04|0
1603988400000|2020-10-29 16:20:00|2376.54|2376.54|2376.69|2376.69|2376.87|2376.87|2376.25|2376.25|0
1603988700000|2020-10-29 16:25:00|2376.74|2376.74|2376.01|2376.01|2377.23|2377.23|2374.77|2374.77|0
1604045700000|2020-10-30 08:15:00|2367.56|2367.56|2369.13|2369.13|2370.6|2370.6|2367.42|2367.42|0
1604046000000|2020-10-30 08:20:00|2369.08|2369.08|2371.41|2371.41|2372.02|2372.02|2368.59|2368.59|0
1604046300000|2020-10-30 08:25:00|2371.31|2371.31|2370.18|2370.18|2372.01|2372.01|2367.69|2367.69|0
1604046600000|2020-10-30 08:30:00|2370.46|2370.46|2373.78|2373.78|2373.78|2373.78|2369.65|2369.65|0
1604046900000|2020-10-30 08:35:00|2373.97|2373.97|2371.83|2371.83|2375.83|2375.83|2371.67|2371.67|0
1604047200000|2020-10-30 08:40:00|2371.95|2371.95|2369.1|2369.1|2372.29|2372.29|2368.35|2368.35|0
1604047500000|2020-10-30 08:45:00|2369.52|2369.52|2371.98|2371.98|2372.22|2372.22|2369.52|2369.52|0
1604047800000|2020-10-30 08:50:00|2372.92|2372.92|2374.99|2374.99|2378.23|2378.23|2372.92|2372.92|0
1604048100000|2020-10-30 08:55:00|2374.76|2374.76|2379.17|2379.17|2379.25|2379.25|2373.58|2373.58|0
1604048400000|2020-10-30 09:00:00|2379.31|2379.31|2375.07|2375.07|2379.31|2379.31|2374.95|2374.95|0
1604048700000|2020-10-30 09:05:00|2375.04|2375.04|2370.63|2370.63|2375.04|2375.04|2367.36|2367.36|0
1604049000000|2020-10-30 09:10:00|2371.11|2371.11|2375.78|2375.78|2376.88|2376.88|2370.71|2370.71|0
1604049300000|2020-10-30 09:15:00|2375.58|2375.58|2378|2378|2378.21|2378.21|2375.3|2375.3|0
1604049600000|2020-10-30 09:20:00|2378.2|2378.2|2375.4|2375.4|2378.35|2378.35|2373.93|2373.93|0
1604049900000|2020-10-30 09:25:00|2375.55|2375.55|2372.75|2372.75|2376.43|2376.43|2372.71|2372.71|0
1604050200000|2020-10-30 09:30:00|2372.59|2372.59|2374.56|2374.56|2374.56|2374.56|2372.21|2372.21|0
1604050500000|2020-10-30 09:35:00|2374.76|2374.76|2376.68|2376.68|2377.03|2377.03|2374.66|2374.66|0
1604050800000|2020-10-30 09:40:00|2376.55|2376.55|2377.41|2377.41|2377.47|2377.47|2376.49|2376.49|0
1604051100000|2020-10-30 09:45:00|2377.36|2377.36|2377.96|2377.96|2378.18|2378.18|2376.86|2376.86|0
1604051400000|2020-10-30 09:50:00|2378.24|2378.24|2378.9|2378.9|2379.61|2379.61|2378.24|2378.24|0
1604051700000|2020-10-30 09:55:00|2378.98|2378.98|2381.25|2381.25|2381.25|2381.25|2377.82|2377.82|0
1604052000000|2020-10-30 10:00:00|2381.3|2381.3|2381.46|2381.46|2381.61|2381.61|2380.97|2380.97|0
1604052300000|2020-10-30 10:05:00|2381.36|2381.36|2381.35|2381.35|2381.61|2381.61|2380.79|2380.79|0
1604052600000|2020-10-30 10:10:00|2381.22|2381.22|2379.76|2379.76|2381.22|2381.22|2379.76|2379.76|0
1604052900000|2020-10-30 10:15:00|2379.64|2379.64|2378.23|2378.23|2379.64|2379.64|2377.86|2377.86|0
1604053200000|2020-10-30 10:20:00|2378.19|2378.19|2377.64|2377.64|2378.75|2378.75|2377.56|2377.56|0
1604053500000|2020-10-30 10:25:00|2377.91|2377.91|2380.45|2380.45|2380.45|2380.45|2377.85|2377.85|0
1604053800000|2020-10-30 10:30:00|2380.55|2380.55|2380.05|2380.05|2380.55|2380.55|2379.25|2379.25|0
1604054100000|2020-10-30 10:35:00|2380|2380|2382.24|2382.24|2383.37|2383.37|2379.58|2379.58|0
1604054400000|2020-10-30 10:40:00|2382.13|2382.13|2381.56|2381.56|2382.13|2382.13|2381.08|2381.08|0
1604054700000|2020-10-30 10:45:00|2381.26|2381.26|2380.7|2380.7|2384.25|2384.25|2380.7|2380.7|0
1604055000000|2020-10-30 10:50:00|2380.76|2380.76|2380.85|2380.85|2380.85|2380.85|2378.92|2378.92|0
1604055300000|2020-10-30 10:55:00|2381.17|2381.17|2380.62|2380.62|2381.42|2381.42|2380.43|2380.43|0
1604055600000|2020-10-30 11:00:00|2380.53|2380.53|2380.94|2380.94|2382.02|2382.02|2380.53|2380.53|0
1604055900000|2020-10-30 11:05:00|2381.11|2381.11|2382.6|2382.6|2382.6|2382.6|2380.93|2380.93|0
1604056200000|2020-10-30 11:10:00|2382.72|2382.72|2381.7|2381.7|2382.72|2382.72|2381.56|2381.56|0
1604056500000|2020-10-30 11:15:00|2381.6|2381.6|2379.85|2379.85|2381.7|2381.7|2379.34|2379.34|0
1604056800000|2020-10-30 11:20:00|2379.73|2379.73|2377.5|2377.5|2379.73|2379.73|2377.31|2377.31|0
1604057100000|2020-10-30 11:25:00|2377.77|2377.77|2376|2376|2377.92|2377.92|2376|2376|0
1604057400000|2020-10-30 11:30:00|2375.91|2375.91|2376.24|2376.24|2376.52|2376.52|2375.56|2375.56|0
1604057700000|2020-10-30 11:35:00|2376.33|2376.33|2375.73|2375.73|2376.57|2376.57|2374.81|2374.81|0
1604058000000|2020-10-30 11:40:00|2375.84|2375.84|2378.55|2378.55|2378.55|2378.55|2375.84|2375.84|0
1604058300000|2020-10-30 11:45:00|2378.71|2378.71|2377.38|2377.38|2378.77|2378.77|2377.37|2377.37|0
1604058600000|2020-10-30 11:50:00|2377.32|2377.32|2376.99|2376.99|2377.32|2377.32|2376.36|2376.36|0
1604058900000|2020-10-30 11:55:00|2377.08|2377.08|2379.05|2379.05|2379.05|2379.05|2377.08|2377.08|0
1604059200000|2020-10-30 12:00:00|2378.99|2378.99|2380.82|2380.82|2381.14|2381.14|2378.99|2378.99|0
1604059500000|2020-10-30 12:05:00|2380.88|2380.88|2381.27|2381.27|2381.49|2381.49|2380.2|2380.2|0
1604059800000|2020-10-30 12:10:00|2381.33|2381.33|2383.53|2383.53|2383.53|2383.53|2380.92|2380.92|0
1604060100000|2020-10-30 12:15:00|2383.62|2383.62|2381.94|2381.94|2383.9|2383.9|2381.94|2381.94|0
1604060400000|2020-10-30 12:20:00|2382|2382|2384.05|2384.05|2384.05|2384.05|2381.59|2381.59|0
1604060700000|2020-10-30 12:25:00|2384.21|2384.21|2384.85|2384.85|2385.33|2385.33|2384.21|2384.21|0
1604061000000|2020-10-30 12:30:00|2384.96|2384.96|2384.41|2384.41|2385.58|2385.58|2384.41|2384.41|0
1604061300000|2020-10-30 12:35:00|2384.31|2384.31|2384.33|2384.33|2384.33|2384.33|2383.6|2383.6|0
1604061600000|2020-10-30 12:40:00|2384.41|2384.41|2385.94|2385.94|2385.97|2385.97|2384.41|2384.41|0
1604061900000|2020-10-30 12:45:00|2385.88|2385.88|2389.74|2389.74|2389.84|2389.84|2385.88|2385.88|0
1604062200000|2020-10-30 12:50:00|2389.91|2389.91|2393.08|2393.08|2393.08|2393.08|2389.91|2389.91|0
1604062500000|2020-10-30 12:55:00|2393.02|2393.02|2392.94|2392.94|2394.32|2394.32|2392.61|2392.61|0
1604062800000|2020-10-30 13:00:00|2392.89|2392.89|2390.18|2390.18|2392.89|2392.89|2390.18|2390.18|0
1604063100000|2020-10-30 13:05:00|2390.28|2390.28|2390.95|2390.95|2390.95|2390.95|2389.8|2389.8|0
1604063400000|2020-10-30 13:10:00|2390.89|2390.89|2391.66|2391.66|2391.66|2391.66|2390.76|2390.76|0
1604063700000|2020-10-30 13:15:00|2391.31|2391.31|2391.8|2391.8|2391.87|2391.87|2391.16|2391.16|0
1604064000000|2020-10-30 13:20:00|2391.89|2391.89|2392.5|2392.5|2392.61|2392.61|2391.37|2391.37|0
1604064300000|2020-10-30 13:25:00|2392.42|2392.42|2390.86|2390.86|2393.15|2393.15|2390.86|2390.86|0
1604064600000|2020-10-30 13:30:00|2390.58|2390.58|2389.82|2389.82|2390.58|2390.58|2388.46|2388.46|0
1604064900000|2020-10-30 13:35:00|2389.84|2389.84|2391.89|2391.89|2392.11|2392.11|2389.37|2389.37|0
1604065200000|2020-10-30 13:40:00|2391.84|2391.84|2389.08|2389.08|2391.84|2391.84|2389.08|2389.08|0
1604065500000|2020-10-30 13:45:00|2389|2389|2386.67|2386.67|2389|2389|2386.39|2386.39|0
1604065800000|2020-10-30 13:50:00|2386.57|2386.57|2387.27|2387.27|2387.55|2387.55|2386.57|2386.57|0
1604066100000|2020-10-30 13:55:00|2387.32|2387.32|2388.91|2388.91|2389.28|2389.28|2387.32|2387.32|0
1604066400000|2020-10-30 14:00:00|2388.87|2388.87|2387.97|2387.97|2389.82|2389.82|2387.97|2387.97|0
1604066700000|2020-10-30 14:05:00|2388.02|2388.02|2387.68|2387.68|2388.3|2388.3|2387.68|2387.68|0
1604067000000|2020-10-30 14:10:00|2387.73|2387.73|2385.08|2385.08|2388.42|2388.42|2384.83|2384.83|0
1604067300000|2020-10-30 14:15:00|2384.8|2384.8|2384.14|2384.14|2385.93|2385.93|2384.14|2384.14|0
1604067600000|2020-10-30 14:20:00|2384.16|2384.16|2383.59|2383.59|2384.16|2384.16|2381.11|2381.11|0
1604067900000|2020-10-30 14:25:00|2383.57|2383.57|2384.03|2384.03|2384.39|2384.39|2382.91|2382.91|0
1604068200000|2020-10-30 14:30:00|2384.19|2384.19|2386.22|2386.22|2386.44|2386.44|2384|2384|0
1604068500000|2020-10-30 14:35:00|2386.08|2386.08|2387.08|2387.08|2387.08|2387.08|2384.98|2384.98|0
1604068800000|2020-10-30 14:40:00|2387.02|2387.02|2383.68|2383.68|2387.02|2387.02|2383.51|2383.51|0
1604069100000|2020-10-30 14:45:00|2383.73|2383.73|2383.62|2383.62|2384.28|2384.28|2383.47|2383.47|0
1604069400000|2020-10-30 14:50:00|2383.67|2383.67|2383.68|2383.68|2384.29|2384.29|2383.3|2383.3|0
1604069700000|2020-10-30 14:55:00|2383.82|2383.82|2382.03|2382.03|2384.1|2384.1|2381.4|2381.4|0
1604070000000|2020-10-30 15:00:00|2381.88|2381.88|2387.62|2387.62|2387.62|2387.62|2381.41|2381.41|0
1604070300000|2020-10-30 15:05:00|2387.8|2387.8|2386.5|2386.5|2388.53|2388.53|2386.5|2386.5|0
1604070600000|2020-10-30 15:10:00|2386.39|2386.39|2389.56|2389.56|2389.64|2389.64|2386.39|2386.39|0
1604070900000|2020-10-30 15:15:00|2389.61|2389.61|2391.83|2391.83|2391.83|2391.83|2389.56|2389.56|0
1604071200000|2020-10-30 15:20:00|2391.78|2391.78|2393.22|2393.22|2393.22|2393.22|2391.59|2391.59|0
1604071500000|2020-10-30 15:25:00|2393.18|2393.18|2392.72|2392.72|2393.43|2393.43|2392.25|2392.25|0
1604071800000|2020-10-30 15:30:00|2392.41|2392.41|2391.32|2391.32|2392.41|2392.41|2390.11|2390.11|0
1604072100000|2020-10-30 15:35:00|2391.28|2391.28|2396.08|2396.08|2396.28|2396.28|2391.28|2391.28|0
1604072400000|2020-10-30 15:40:00|2396.14|2396.14|2396.5|2396.5|2397.25|2397.25|2395.16|2395.16|0
1604072700000|2020-10-30 15:45:00|2396.36|2396.36|2399.37|2399.37|2399.51|2399.51|2395.56|2395.56|0
1604073000000|2020-10-30 15:50:00|2399.47|2399.47|2401.4|2401.4|2401.4|2401.4|2399.47|2399.47|0
1604073300000|2020-10-30 15:55:00|2401.26|2401.26|2401.71|2401.71|2401.71|2401.71|2400.38|2400.38|0
1604073600000|2020-10-30 16:00:00|2401.67|2401.67|2401.86|2401.86|2402.64|2402.64|2400.82|2400.82|0
1604073900000|2020-10-30 16:05:00|2401.94|2401.94|2401.22|2401.22|2403.19|2403.19|2400.99|2400.99|0
1604074200000|2020-10-30 16:10:00|2401.17|2401.17|2399.7|2399.7|2401.22|2401.22|2399.51|2399.51|0
1604074500000|2020-10-30 16:15:00|2399.76|2399.76|2403.7|2403.7|2403.7|2403.7|2399.76|2399.76|0
1604074800000|2020-10-30 16:20:00|2403.67|2403.67|2405.17|2405.17|2405.46|2405.46|2403.67|2403.67|0
1604075100000|2020-10-30 16:25:00|2405.08|2405.08|2406.6|2406.6|2408.87|2408.87|2404.85|2404.85|0
1604304900000|2020-11-02 08:15:00|2397.78|2397.78|2399.45|2399.45|2402.21|2402.21|2397.75|2397.75|0
1604305200000|2020-11-02 08:20:00|2399.39|2399.39|2391.75|2391.75|2399.57|2399.57|2390.5|2390.5|0
1604305500000|2020-11-02 08:25:00|2391.69|2391.69|2384.66|2384.66|2391.87|2391.87|2384.66|2384.66|0
1604305800000|2020-11-02 08:30:00|2384.51|2384.51|2385.24|2385.24|2387.47|2387.47|2384.51|2384.51|0
1604306100000|2020-11-02 08:35:00|2385.15|2385.15|2387.04|2387.04|2387.28|2387.28|2384.65|2384.65|0
1604306400000|2020-11-02 08:40:00|2386.98|2386.98|2392.45|2392.45|2392.45|2392.45|2386.98|2386.98|0
1604306700000|2020-11-02 08:45:00|2392.27|2392.27|2392|2392|2392.9|2392.9|2391.93|2391.93|0
1604307000000|2020-11-02 08:50:00|2392.25|2392.25|2394.65|2394.65|2394.78|2394.78|2391.78|2391.78|0
1604307300000|2020-11-02 08:55:00|2394.61|2394.61|2395.9|2395.9|2395.9|2395.9|2394.33|2394.33|0
1604307600000|2020-11-02 09:00:00|2396.18|2396.18|2399.15|2399.15|2399.71|2399.71|2396.18|2396.18|0
1604307900000|2020-11-02 09:05:00|2399.43|2399.43|2393.6|2393.6|2399.43|2399.43|2392.91|2392.91|0
1604308200000|2020-11-02 09:10:00|2393.97|2393.97|2394.61|2394.61|2395.38|2395.38|2393.97|2393.97|0
1604308500000|2020-11-02 09:15:00|2394.85|2394.85|2391.56|2391.56|2394.85|2394.85|2391.27|2391.27|0
1604308800000|2020-11-02 09:20:00|2391.42|2391.42|2392.13|2392.13|2392.9|2392.9|2391.24|2391.24|0
1604309100000|2020-11-02 09:25:00|2392.01|2392.01|2389.44|2389.44|2392.08|2392.08|2388.69|2388.69|0
1604309400000|2020-11-02 09:30:00|2389.48|2389.48|2393.93|2393.93|2395.15|2395.15|2389.26|2389.26|0
1604309700000|2020-11-02 09:35:00|2393.97|2393.97|2395.73|2395.73|2395.73|2395.73|2393.04|2393.04|0
1604310000000|2020-11-02 09:40:00|2395.86|2395.86|2397.41|2397.41|2397.57|2397.57|2395.86|2395.86|0
1604310300000|2020-11-02 09:45:00|2397.35|2397.35|2392.47|2392.47|2397.35|2397.35|2392.47|2392.47|0
1604310600000|2020-11-02 09:50:00|2392.59|2392.59|2391.29|2391.29|2392.59|2392.59|2391.28|2391.28|0
1604310900000|2020-11-02 09:55:00|2391.33|2391.33|2389.1|2389.1|2391.49|2391.49|2389.1|2389.1|0
1604311200000|2020-11-02 10:00:00|2389.06|2389.06|2390.06|2390.06|2390.14|2390.14|2388.63|2388.63|0
1604311500000|2020-11-02 10:05:00|2390.18|2390.18|2390.07|2390.07|2391.45|2391.45|2389.22|2389.22|0
1604311800000|2020-11-02 10:10:00|2390.19|2390.19|2393.9|2393.9|2393.9|2393.9|2390.19|2390.19|0
1604312100000|2020-11-02 10:15:00|2393.87|2393.87|2394.57|2394.57|2394.76|2394.76|2392.44|2392.44|0
1604312400000|2020-11-02 10:20:00|2394.48|2394.48|2392.17|2392.17|2394.66|2394.66|2391.42|2391.42|0
1604312700000|2020-11-02 10:25:00|2392.35|2392.35|2392.49|2392.49|2393.58|2393.58|2392.31|2392.31|0
1604313000000|2020-11-02 10:30:00|2392.19|2392.19|2393.71|2393.71|2393.98|2393.98|2391.15|2391.15|0
1604313300000|2020-11-02 10:35:00|2393.63|2393.63|2395.14|2395.14|2395.19|2395.19|2393.63|2393.63|0
1604313600000|2020-11-02 10:40:00|2395.18|2395.18|2395.7|2395.7|2396.54|2396.54|2395.08|2395.08|0
1604313900000|2020-11-02 10:45:00|2395.74|2395.74|2395.3|2395.3|2395.83|2395.83|2393.92|2393.92|0
1604314200000|2020-11-02 10:50:00|2395.42|2395.42|2397.81|2397.81|2397.81|2397.81|2395.42|2395.42|0
1604314500000|2020-11-02 10:55:00|2397.93|2397.93|2404.08|2404.08|2404.08|2404.08|2397.86|2397.86|0
1604314800000|2020-11-02 11:00:00|2404.24|2404.24|2400.07|2400.07|2404.58|2404.58|2399.7|2399.7|0
1604315100000|2020-11-02 11:05:00|2400.2|2400.2|2400.82|2400.82|2401.39|2401.39|2400.2|2400.2|0
1604315400000|2020-11-02 11:10:00|2400.9|2400.9|2406.24|2406.24|2406.24|2406.24|2400.74|2400.74|0
1604315700000|2020-11-02 11:15:00|2406.38|2406.38|2404.34|2404.34|2406.48|2406.48|2404.34|2404.34|0
1604316000000|2020-11-02 11:20:00|2404.42|2404.42|2407.6|2407.6|2407.72|2407.72|2404.42|2404.42|0
1604316300000|2020-11-02 11:25:00|2407.74|2407.74|2404.16|2404.16|2408.48|2408.48|2404.16|2404.16|0
1604316600000|2020-11-02 11:30:00|2404.1|2404.1|2405.11|2405.11|2405.16|2405.16|2403.93|2403.93|0
1604316900000|2020-11-02 11:35:00|2405.19|2405.19|2407.42|2407.42|2408.09|2408.09|2405.19|2405.19|0
1604317200000|2020-11-02 11:40:00|2407.66|2407.66|2407.09|2407.09|2407.66|2407.66|2405.73|2405.73|0
1604317500000|2020-11-02 11:45:00|2406.94|2406.94|2405.47|2405.47|2407.08|2407.08|2405.47|2405.47|0
1604317800000|2020-11-02 11:50:00|2405.51|2405.51|2404.58|2404.58|2406.23|2406.23|2404.58|2404.58|0
1604318100000|2020-11-02 11:55:00|2404.21|2404.21|2402.97|2402.97|2404.27|2404.27|2402.97|2402.97|0
1604318400000|2020-11-02 12:00:00|2402.87|2402.87|2402.96|2402.96|2402.96|2402.96|2400.54|2400.54|0
1604318700000|2020-11-02 12:05:00|2403.06|2403.06|2400.06|2400.06|2403.06|2403.06|2400.06|2400.06|0
1604319000000|2020-11-02 12:10:00|2400.17|2400.17|2402.26|2402.26|2402.34|2402.34|2399.74|2399.74|0
1604319300000|2020-11-02 12:15:00|2402.3|2402.3|2399.75|2399.75|2402.3|2402.3|2399.75|2399.75|0
1604319600000|2020-11-02 12:20:00|2399.62|2399.62|2398.34|2398.34|2399.62|2399.62|2398.3|2398.3|0
1604319900000|2020-11-02 12:25:00|2398.38|2398.38|2396.58|2396.58|2398.38|2398.38|2396.42|2396.42|0
1604320200000|2020-11-02 12:30:00|2396.46|2396.46|2396.67|2396.67|2396.86|2396.86|2395.94|2395.94|0
1604320500000|2020-11-02 12:35:00|2396.59|2396.59|2397.04|2397.04|2397.99|2397.99|2396.33|2396.33|0
1604320800000|2020-11-02 12:40:00|2397.12|2397.12|2393.21|2393.21|2397.12|2397.12|2392.47|2392.47|0
1604321100000|2020-11-02 12:45:00|2393.27|2393.27|2393.55|2393.55|2393.8|2393.8|2393.18|2393.18|0
1604321400000|2020-11-02 12:50:00|2393.45|2393.45|2392.83|2392.83|2393.45|2393.45|2391.93|2391.93|0
1604321700000|2020-11-02 12:55:00|2392.71|2392.71|2392.92|2392.92|2392.92|2392.92|2392.07|2392.07|0
1604322000000|2020-11-02 13:00:00|2393.01|2393.01|2391.98|2391.98|2394.56|2394.56|2391.84|2391.84|0
1604322300000|2020-11-02 13:05:00|2392.01|2392.01|2391.63|2391.63|2392.29|2392.29|2391|2391|0
1604322600000|2020-11-02 13:10:00|2391.66|2391.66|2394.62|2394.62|2394.62|2394.62|2391.66|2391.66|0
1604322900000|2020-11-02 13:15:00|2394.37|2394.37|2394.12|2394.12|2394.65|2394.65|2393.88|2393.88|0
1604323200000|2020-11-02 13:20:00|2393.94|2393.94|2393.71|2393.71|2394.15|2394.15|2393.11|2393.11|0
1604323500000|2020-11-02 13:25:00|2393.75|2393.75|2393.14|2393.14|2394.43|2394.43|2393.14|2393.14|0
1604323800000|2020-11-02 13:30:00|2393.1|2393.1|2393.69|2393.69|2393.69|2393.69|2392.01|2392.01|0
1604324100000|2020-11-02 13:35:00|2393.72|2393.72|2393.72|2393.72|2395.58|2395.58|2393.68|2393.68|0
1604324400000|2020-11-02 13:40:00|2393.52|2393.52|2392.99|2392.99|2393.7|2393.7|2391.88|2391.88|0
1604324700000|2020-11-02 13:45:00|2392.87|2392.87|2393.18|2393.18|2394.74|2394.74|2392.87|2392.87|0
1604325000000|2020-11-02 13:50:00|2393.21|2393.21|2395.57|2395.57|2396.88|2396.88|2393.05|2393.05|0
1604325300000|2020-11-02 13:55:00|2395.62|2395.62|2395.41|2395.41|2397.05|2397.05|2394.88|2394.88|0
1604325600000|2020-11-02 14:00:00|2395.12|2395.12|2394.35|2394.35|2395.64|2395.64|2394.35|2394.35|0
1604325900000|2020-11-02 14:05:00|2394.26|2394.26|2395.17|2395.17|2396.27|2396.27|2394.22|2394.22|0
1604326200000|2020-11-02 14:10:00|2395.21|2395.21|2394.6|2394.6|2395.48|2395.48|2394.43|2394.43|0
1604326500000|2020-11-02 14:15:00|2394.54|2394.54|2393.96|2393.96|2394.68|2394.68|2393.6|2393.6|0
1604326800000|2020-11-02 14:20:00|2394.1|2394.1|2396.85|2396.85|2397.02|2397.02|2393.69|2393.69|0
1604327100000|2020-11-02 14:25:00|2396.93|2396.93|2397.44|2397.44|2398.43|2398.43|2396.93|2396.93|0
1604327400000|2020-11-02 14:30:00|2397.34|2397.34|2392.6|2392.6|2397.45|2397.45|2392.6|2392.6|0
1604327700000|2020-11-02 14:35:00|2392.56|2392.56|2391.7|2391.7|2393.01|2393.01|2391.65|2391.65|0
1604328000000|2020-11-02 14:40:00|2391.56|2391.56|2387.02|2387.02|2391.56|2391.56|2386.49|2386.49|0
1604328300000|2020-11-02 14:45:00|2387.08|2387.08|2385.68|2385.68|2388.86|2388.86|2385.26|2385.26|0
1604328600000|2020-11-02 14:50:00|2385.54|2385.54|2387.41|2387.41|2387.44|2387.44|2383.99|2383.99|0
1604328900000|2020-11-02 14:55:00|2387.47|2387.47|2388.18|2388.18|2388.18|2388.18|2385.65|2385.65|0
1604329200000|2020-11-02 15:00:00|2389.26|2389.26|2392.62|2392.62|2392.68|2392.68|2389.26|2389.26|0
1604329500000|2020-11-02 15:05:00|2391.96|2391.96|2390.36|2390.36|2392.4|2392.4|2389.83|2389.83|0
1604329800000|2020-11-02 15:10:00|2390.33|2390.33|2392.93|2392.93|2393.32|2393.32|2390.33|2390.33|0
1604330100000|2020-11-02 15:15:00|2393.02|2393.02|2397.31|2397.31|2397.32|2397.32|2392.96|2392.96|0
1604330400000|2020-11-02 15:20:00|2397.21|2397.21|2397.75|2397.75|2398.11|2398.11|2396.61|2396.61|0
1604330700000|2020-11-02 15:25:00|2397.63|2397.63|2397.59|2397.59|2398.02|2398.02|2396.78|2396.78|0
1604331000000|2020-11-02 15:30:00|2397.51|2397.51|2395.73|2395.73|2398.01|2398.01|2395.66|2395.66|0
1604331300000|2020-11-02 15:35:00|2395.87|2395.87|2397.4|2397.4|2398.09|2398.09|2395.87|2395.87|0
1604331600000|2020-11-02 15:40:00|2397.44|2397.44|2401.87|2401.87|2401.87|2401.87|2397.44|2397.44|0
1604331900000|2020-11-02 15:45:00|2401.79|2401.79|2400.41|2400.41|2403.12|2403.12|2400.29|2400.29|0
1604332200000|2020-11-02 15:50:00|2400.53|2400.53|2401.16|2401.16|2401.49|2401.49|2399.44|2399.44|0
1604332500000|2020-11-02 15:55:00|2401.13|2401.13|2401.48|2401.48|2401.87|2401.87|2400.46|2400.46|0
1604332800000|2020-11-02 16:00:00|2401.4|2401.4|2401.78|2401.78|2402.68|2402.68|2401.01|2401.01|0
1604333100000|2020-11-02 16:05:00|2401.84|2401.84|2403.09|2403.09|2403.09|2403.09|2401.55|2401.55|0
1604333400000|2020-11-02 16:10:00|2403.23|2403.23|2403.89|2403.89|2403.89|2403.89|2401.87|2401.87|0
1604333700000|2020-11-02 16:15:00|2404.03|2404.03|2405.97|2405.97|2406.2|2406.2|2404.03|2404.03|0
1604334000000|2020-11-02 16:20:00|2405.87|2405.87|2406.67|2406.67|2406.73|2406.73|2404.71|2404.71|0
1604334300000|2020-11-02 16:25:00|2406.75|2406.75|2401.49|2401.49|2406.75|2406.75|2401.35|2401.35|0
1604391300000|2020-11-03 08:15:00|2437.47|2437.47|2438.59|2438.59|2441.61|2441.61|2437.47|2437.47|0
1604391600000|2020-11-03 08:20:00|2438.31|2438.31|2437.94|2437.94|2438.54|2438.54|2434.55|2434.55|0
1604391900000|2020-11-03 08:25:00|2437.65|2437.65|2442.08|2442.08|2442.08|2442.08|2437.09|2437.09|0
1604392200000|2020-11-03 08:30:00|2441.63|2441.63|2434.53|2434.53|2441.68|2441.68|2434.53|2434.53|0
1604392500000|2020-11-03 08:35:00|2434.49|2434.49|2434.68|2434.68|2434.68|2434.68|2431.63|2431.63|0
1604392800000|2020-11-03 08:40:00|2435.1|2435.1|2432.56|2432.56|2436.04|2436.04|2432.39|2432.39|0
1604393100000|2020-11-03 08:45:00|2432.43|2432.43|2431.73|2431.73|2432.78|2432.78|2431.16|2431.16|0
1604393400000|2020-11-03 08:50:00|2432.01|2432.01|2432.06|2432.06|2432.99|2432.99|2431.89|2431.89|0
1604393700000|2020-11-03 08:55:00|2432.26|2432.26|2430.38|2430.38|2432.26|2432.26|2430.38|2430.38|0
1604394000000|2020-11-03 09:00:00|2430.23|2430.23|2431.08|2431.08|2431.08|2431.08|2429.45|2429.45|0
1604394300000|2020-11-03 09:05:00|2431.13|2431.13|2432.77|2432.77|2433.2|2433.2|2430.93|2430.93|0
1604394600000|2020-11-03 09:10:00|2432.73|2432.73|2430.6|2430.6|2432.8|2432.8|2430.32|2430.32|0
1604394900000|2020-11-03 09:15:00|2430.83|2430.83|2429.58|2429.58|2431.01|2431.01|2429.52|2429.52|0
1604395200000|2020-11-03 09:20:00|2430.31|2430.31|2428.92|2428.92|2431.97|2431.97|2428.92|2428.92|0
1604395500000|2020-11-03 09:25:00|2428.62|2428.62|2430.34|2430.34|2430.7|2430.7|2428.55|2428.55|0
1604395800000|2020-11-03 09:30:00|2430.49|2430.49|2432.97|2432.97|2433.31|2433.31|2430.43|2430.43|0
1604396100000|2020-11-03 09:35:00|2433.02|2433.02|2433.98|2433.98|2433.98|2433.98|2432.42|2432.42|0
1604396400000|2020-11-03 09:40:00|2433.94|2433.94|2432.79|2432.79|2433.94|2433.94|2432.06|2432.06|0
1604396700000|2020-11-03 09:45:00|2432.66|2432.66|2435.27|2435.27|2435.27|2435.27|2431.87|2431.87|0
1604397000000|2020-11-03 09:50:00|2435.45|2435.45|2437.16|2437.16|2437.16|2437.16|2435.14|2435.14|0
1604397300000|2020-11-03 09:55:00|2437.3|2437.3|2433.51|2433.51|2437.74|2437.74|2433.34|2433.34|0
1604397600000|2020-11-03 10:00:00|2433.34|2433.34|2432.72|2432.72|2433.57|2433.57|2432.01|2432.01|0
1604397900000|2020-11-03 10:05:00|2433.12|2433.12|2431.49|2431.49|2433.51|2433.51|2431.35|2431.35|0
1604398200000|2020-11-03 10:10:00|2431.33|2431.33|2431.82|2431.82|2432.53|2432.53|2430.33|2430.33|0
1604398500000|2020-11-03 10:15:00|2431.92|2431.92|2431.51|2431.51|2431.92|2431.92|2431.07|2431.07|0
1604398800000|2020-11-03 10:20:00|2431.61|2431.61|2429.67|2429.67|2431.61|2431.61|2429.56|2429.56|0
1604399100000|2020-11-03 10:25:00|2429.49|2429.49|2429.87|2429.87|2430.44|2430.44|2429.08|2429.08|0
1604399400000|2020-11-03 10:30:00|2430.04|2430.04|2427.84|2427.84|2430.04|2430.04|2427.33|2427.33|0
1604399700000|2020-11-03 10:35:00|2427.59|2427.59|2427.45|2427.45|2427.82|2427.82|2426.94|2426.94|0
1604400000000|2020-11-03 10:40:00|2427.35|2427.35|2427.75|2427.75|2428.13|2428.13|2427.35|2427.35|0
1604400300000|2020-11-03 10:45:00|2427.61|2427.61|2428.48|2428.48|2428.71|2428.71|2427.51|2427.51|0
1604400600000|2020-11-03 10:50:00|2428.42|2428.42|2425.52|2425.52|2428.42|2428.42|2425.38|2425.38|0
1604400900000|2020-11-03 10:55:00|2425.66|2425.66|2426.43|2426.43|2426.9|2426.9|2425.66|2425.66|0
1604401200000|2020-11-03 11:00:00|2426.3|2426.3|2426.29|2426.29|2426.3|2426.3|2425.61|2425.61|0
1604401500000|2020-11-03 11:05:00|2426.38|2426.38|2427.32|2427.32|2428.22|2428.22|2426.38|2426.38|0
1604401800000|2020-11-03 11:10:00|2427.59|2427.59|2428.95|2428.95|2429.1|2429.1|2427.59|2427.59|0
1604402100000|2020-11-03 11:15:00|2429.03|2429.03|2428.71|2428.71|2429.73|2429.73|2428.71|2428.71|0
1604402400000|2020-11-03 11:20:00|2429|2429|2431.16|2431.16|2431.16|2431.16|2429|2429|0
1604402700000|2020-11-03 11:25:00|2431.31|2431.31|2431.2|2431.2|2431.45|2431.45|2430.67|2430.67|0
1604403000000|2020-11-03 11:30:00|2431.1|2431.1|2429.74|2429.74|2431.1|2431.1|2429.7|2429.7|0
1604403300000|2020-11-03 11:35:00|2429.83|2429.83|2433.34|2433.34|2433.34|2433.34|2429.83|2429.83|0
1604403600000|2020-11-03 11:40:00|2433.53|2433.53|2436.79|2436.79|2436.9|2436.9|2433.38|2433.38|0
1604403900000|2020-11-03 11:45:00|2436.89|2436.89|2439.52|2439.52|2439.72|2439.72|2436.89|2436.89|0
1604404200000|2020-11-03 11:50:00|2439.81|2439.81|2441.81|2441.81|2442.96|2442.96|2439.81|2439.81|0
1604404500000|2020-11-03 11:55:00|2441.68|2441.68|2441.97|2441.97|2442.56|2442.56|2441.17|2441.17|0
1604404800000|2020-11-03 12:00:00|2446.4|2446.4|2450.55|2450.55|2450.55|2450.55|2446.4|2446.4|0
1604405100000|2020-11-03 12:05:00|2450.59|2450.59|2448.72|2448.72|2450.59|2450.59|2448.19|2448.19|0
1604405400000|2020-11-03 12:10:00|2448.92|2448.92|2454.31|2454.31|2454.31|2454.31|2448.92|2448.92|0
1604405700000|2020-11-03 12:15:00|2454.67|2454.67|2454.55|2454.55|2454.77|2454.77|2453.6|2453.6|0
1604406000000|2020-11-03 12:20:00|2454.45|2454.45|2454.29|2454.29|2454.45|2454.45|2453.31|2453.31|0
1604406300000|2020-11-03 12:25:00|2454.4|2454.4|2459.2|2459.2|2459.28|2459.28|2454.4|2454.4|0
1604406600000|2020-11-03 12:30:00|2459.25|2459.25|2457.7|2457.7|2459.39|2459.39|2457.24|2457.24|0
1604406900000|2020-11-03 12:35:00|2457.64|2457.64|2456.48|2456.48|2457.64|2457.64|2455.79|2455.79|0
1604407200000|2020-11-03 12:40:00|2456.39|2456.39|2457.91|2457.91|2457.91|2457.91|2455.13|2455.13|0
1604407500000|2020-11-03 12:45:00|2457.76|2457.76|2458.49|2458.49|2458.67|2458.67|2457.73|2457.73|0
1604407800000|2020-11-03 12:50:00|2458.58|2458.58|2459.3|2459.3|2460.18|2460.18|2458.58|2458.58|0
1604408100000|2020-11-03 12:55:00|2459.16|2459.16|2459.18|2459.18|2460.03|2460.03|2459.16|2459.16|0
1604408400000|2020-11-03 13:00:00|2459.14|2459.14|2459.21|2459.21|2459.21|2459.21|2458.09|2458.09|0
1604408700000|2020-11-03 13:05:00|2459.11|2459.11|2456.71|2456.71|2459.95|2459.95|2456.67|2456.67|0
1604409000000|2020-11-03 13:10:00|2456.55|2456.55|2456.59|2456.59|2457.13|2457.13|2456.33|2456.33|0
1604409300000|2020-11-03 13:15:00|2456.46|2456.46|2453.47|2453.47|2456.46|2456.46|2453.47|2453.47|0
1604409600000|2020-11-03 13:20:00|2453.38|2453.38|2453.85|2453.85|2454.53|2454.53|2453.27|2453.27|0
1604409900000|2020-11-03 13:25:00|2454.06|2454.06|2455.6|2455.6|2455.6|2455.6|2454.06|2454.06|0
1604410200000|2020-11-03 13:30:00|2455.68|2455.68|2456.01|2456.01|2456.53|2456.53|2455.4|2455.4|0
1604410500000|2020-11-03 13:35:00|2455.93|2455.93|2454.74|2454.74|2456.02|2456.02|2454.01|2454.01|0
1604410800000|2020-11-03 13:40:00|2454.89|2454.89|2452.64|2452.64|2454.93|2454.93|2452.5|2452.5|0
1604411100000|2020-11-03 13:45:00|2452.69|2452.69|2452.47|2452.47|2452.88|2452.88|2451.81|2451.81|0
1604411400000|2020-11-03 13:50:00|2452.55|2452.55|2450.73|2450.73|2452.58|2452.58|2450.73|2450.73|0
1604411700000|2020-11-03 13:55:00|2450.78|2450.78|2449.46|2449.46|2451.1|2451.1|2449.46|2449.46|0
1604412000000|2020-11-03 14:00:00|2449.4|2449.4|2451.47|2451.47|2451.47|2451.47|2448.62|2448.62|0
1604412300000|2020-11-03 14:05:00|2451.35|2451.35|2449.78|2449.78|2452.02|2452.02|2449.7|2449.7|0
1604412600000|2020-11-03 14:10:00|2449.83|2449.83|2449.82|2449.82|2450.18|2450.18|2449.25|2449.25|0
1604412900000|2020-11-03 14:15:00|2449.84|2449.84|2450.49|2450.49|2451.37|2451.37|2449.68|2449.68|0
1604413200000|2020-11-03 14:20:00|2450.44|2450.44|2449.07|2449.07|2450.47|2450.47|2448.97|2448.97|0
1604413500000|2020-11-03 14:25:00|2448.91|2448.91|2450.38|2450.38|2450.59|2450.59|2448.46|2448.46|0
1604413800000|2020-11-03 14:30:00|2450.42|2450.42|2449.79|2449.79|2451.2|2451.2|2449.58|2449.58|0
1604414100000|2020-11-03 14:35:00|2449.9|2449.9|2450.39|2450.39|2450.52|2450.52|2448.98|2448.98|0
1604414400000|2020-11-03 14:40:00|2450.55|2450.55|2449.33|2449.33|2451.01|2451.01|2449.13|2449.13|0
1604414700000|2020-11-03 14:45:00|2449.37|2449.37|2451.7|2451.7|2451.79|2451.79|2449.24|2449.24|0
1604415000000|2020-11-03 14:50:00|2451.78|2451.78|2452.66|2452.66|2452.66|2452.66|2451.26|2451.26|0
1604415300000|2020-11-03 14:55:00|2452.38|2452.38|2456.53|2456.53|2456.53|2456.53|2451.84|2451.84|0
1604415600000|2020-11-03 15:00:00|2456.26|2456.26|2453.03|2453.03|2456.35|2456.35|2452.16|2452.16|0
1604415900000|2020-11-03 15:05:00|2452.62|2452.62|2452.5|2452.5|2452.72|2452.72|2451.5|2451.5|0
1604416200000|2020-11-03 15:10:00|2452.45|2452.45|2451.58|2451.58|2452.45|2452.45|2450.35|2450.35|0
1604416500000|2020-11-03 15:15:00|2451.94|2451.94|2449.88|2449.88|2452.02|2452.02|2449.88|2449.88|0
1604416800000|2020-11-03 15:20:00|2449.84|2449.84|2448.9|2448.9|2449.88|2449.88|2448.84|2448.84|0
1604417100000|2020-11-03 15:25:00|2449|2449|2449.77|2449.77|2449.77|2449.77|2448.4|2448.4|0
1604417400000|2020-11-03 15:30:00|2449.83|2449.83|2449.87|2449.87|2451.04|2451.04|2449.83|2449.83|0
1604417700000|2020-11-03 15:35:00|2450.01|2450.01|2450.09|2450.09|2450.29|2450.29|2449.25|2449.25|0
1604418000000|2020-11-03 15:40:00|2450.13|2450.13|2448.12|2448.12|2450.25|2450.25|2448.03|2448.03|0
1604418300000|2020-11-03 15:45:00|2448.16|2448.16|2451.53|2451.53|2451.53|2451.53|2448.16|2448.16|0
1604418600000|2020-11-03 15:50:00|2451.55|2451.55|2451.65|2451.65|2451.95|2451.95|2450.73|2450.73|0
1604418900000|2020-11-03 15:55:00|2451.5|2451.5|2451.86|2451.86|2451.86|2451.86|2450.28|2450.28|0
1604419200000|2020-11-03 16:00:00|2451.72|2451.72|2450.3|2450.3|2451.96|2451.96|2450.3|2450.3|0
1604419500000|2020-11-03 16:05:00|2450.34|2450.34|2449.49|2449.49|2451.09|2451.09|2449.49|2449.49|0
1604419800000|2020-11-03 16:10:00|2449.43|2449.43|2450.49|2450.49|2450.73|2450.73|2449.43|2449.43|0
1604420100000|2020-11-03 16:15:00|2450.45|2450.45|2451.02|2451.02|2451.02|2451.02|2449.38|2449.38|0
1604420400000|2020-11-03 16:20:00|2450.96|2450.96|2452.83|2452.83|2452.98|2452.98|2450.96|2450.96|0
1604420700000|2020-11-03 16:25:00|2452.87|2452.87|2451.11|2451.11|2453.76|2453.76|2449.84|2449.84|0
1604477700000|2020-11-04 08:15:00|2453.65|2453.65|2457.48|2457.48|2457.48|2457.48|2450.79|2450.79|0
1604478000000|2020-11-04 08:20:00|2457.72|2457.72|2458.41|2458.41|2460.45|2460.45|2456.95|2456.95|0
1604478300000|2020-11-04 08:25:00|2458.83|2458.83|2456.47|2456.47|2459.1|2459.1|2454.76|2454.76|0
1604478600000|2020-11-04 08:30:00|2456.66|2456.66|2457.2|2457.2|2457.97|2457.97|2455.29|2455.29|0
1604478900000|2020-11-04 08:35:00|2456.99|2456.99|2456.8|2456.8|2458.62|2458.62|2456.18|2456.18|0
1604479200000|2020-11-04 08:40:00|2457.07|2457.07|2452.4|2452.4|2459.49|2459.49|2451.59|2451.59|0
1604479500000|2020-11-04 08:45:00|2452.49|2452.49|2458.2|2458.2|2458.72|2458.72|2452.49|2452.49|0
1604479800000|2020-11-04 08:50:00|2457.81|2457.81|2457.17|2457.17|2457.82|2457.82|2455.19|2455.19|0
1604480100000|2020-11-04 08:55:00|2457.32|2457.32|2455.92|2455.92|2458.62|2458.62|2455.84|2455.84|0
1604480400000|2020-11-04 09:00:00|2455.99|2455.99|2456.64|2456.64|2456.82|2456.82|2455.43|2455.43|0
1604480700000|2020-11-04 09:05:00|2456.74|2456.74|2455.96|2455.96|2457.85|2457.85|2455.94|2455.94|0
1604481000000|2020-11-04 09:10:00|2455.88|2455.88|2454|2454|2455.94|2455.94|2453.7|2453.7|0
1604481300000|2020-11-04 09:15:00|2453.73|2453.73|2456.26|2456.26|2456.26|2456.26|2453.63|2453.63|0
1604481600000|2020-11-04 09:20:00|2455.76|2455.76|2452.28|2452.28|2455.97|2455.97|2451.91|2451.91|0
1604481900000|2020-11-04 09:25:00|2452.56|2452.56|2454.21|2454.21|2454.63|2454.63|2452.24|2452.24|0
1604482200000|2020-11-04 09:30:00|2453.95|2453.95|2458.42|2458.42|2460.9|2460.9|2453.82|2453.82|0
1604482500000|2020-11-04 09:35:00|2458.5|2458.5|2462.83|2462.83|2462.87|2462.87|2458.1|2458.1|0
1604482800000|2020-11-04 09:40:00|2463.21|2463.21|2461.93|2461.93|2463.94|2463.94|2460.72|2460.72|0
1604483100000|2020-11-04 09:45:00|2461.82|2461.82|2462.64|2462.64|2462.64|2462.64|2461.64|2461.64|0
1604483400000|2020-11-04 09:50:00|2462.91|2462.91|2462.35|2462.35|2464.02|2464.02|2462.35|2462.35|0
1604483700000|2020-11-04 09:55:00|2462.21|2462.21|2457.67|2457.67|2462.25|2462.25|2457.59|2457.59|0
1604484000000|2020-11-04 10:00:00|2457.53|2457.53|2454.25|2454.25|2457.55|2457.55|2454.25|2454.25|0
1604484300000|2020-11-04 10:05:00|2454.35|2454.35|2452.39|2452.39|2454.44|2454.44|2452.39|2452.39|0
1604484600000|2020-11-04 10:10:00|2452.26|2452.26|2448.2|2448.2|2452.81|2452.81|2447.6|2447.6|0
1604484900000|2020-11-04 10:15:00|2448.05|2448.05|2447.66|2447.66|2448.35|2448.35|2446.44|2446.44|0
1604485200000|2020-11-04 10:20:00|2447.94|2447.94|2445.2|2445.2|2447.94|2447.94|2444.93|2444.93|0
1604485500000|2020-11-04 10:25:00|2445.12|2445.12|2445.78|2445.78|2446.53|2446.53|2444.87|2444.87|0
1604485800000|2020-11-04 10:30:00|2445.37|2445.37|2443.56|2443.56|2445.37|2445.37|2443.56|2443.56|0
1604486100000|2020-11-04 10:35:00|2443.35|2443.35|2444.4|2444.4|2444.87|2444.87|2441.52|2441.52|0
1604486400000|2020-11-04 10:40:00|2444.23|2444.23|2448.12|2448.12|2448.12|2448.12|2444.01|2444.01|0
1604486700000|2020-11-04 10:45:00|2448.28|2448.28|2449.77|2449.77|2449.84|2449.84|2448.28|2448.28|0
1604487000000|2020-11-04 10:50:00|2449.68|2449.68|2451.4|2451.4|2451.4|2451.4|2448.69|2448.69|0
1604487300000|2020-11-04 10:55:00|2451.17|2451.17|2449.35|2449.35|2451.32|2451.32|2449.31|2449.31|0
1604487600000|2020-11-04 11:00:00|2449.39|2449.39|2447.64|2447.64|2450.15|2450.15|2447.64|2447.64|0
1604487900000|2020-11-04 11:05:00|2448.12|2448.12|2448.21|2448.21|2448.88|2448.88|2448.08|2448.08|0
1604488200000|2020-11-04 11:10:00|2448.3|2448.3|2451.16|2451.16|2451.55|2451.55|2448.21|2448.21|0
1604488500000|2020-11-04 11:15:00|2451.01|2451.01|2449.91|2449.91|2451.06|2451.06|2449.69|2449.69|0
1604488800000|2020-11-04 11:20:00|2450.32|2450.32|2450.08|2450.08|2450.89|2450.89|2449.72|2449.72|0
1604489100000|2020-11-04 11:25:00|2450.2|2450.2|2452.03|2452.03|2452.03|2452.03|2450.14|2450.14|0
1604489400000|2020-11-04 11:30:00|2452.2|2452.2|2457.16|2457.16|2457.16|2457.16|2452.2|2452.2|0
1604489700000|2020-11-04 11:35:00|2457.21|2457.21|2460.99|2460.99|2461.04|2461.04|2456.87|2456.87|0
1604490000000|2020-11-04 11:40:00|2460.9|2460.9|2460.1|2460.1|2461.94|2461.94|2459.34|2459.34|0
1604490300000|2020-11-04 11:45:00|2459.99|2459.99|2461.53|2461.53|2461.87|2461.87|2459.99|2459.99|0
1604490600000|2020-11-04 11:50:00|2461.67|2461.67|2464.82|2464.82|2465.88|2465.88|2461.67|2461.67|0
1604490900000|2020-11-04 11:55:00|2464.78|2464.78|2464.75|2464.75|2465.61|2465.61|2464.75|2464.75|0
1604491200000|2020-11-04 12:00:00|2464.63|2464.63|2464.39|2464.39|2465.18|2465.18|2464.36|2464.36|0
1604491500000|2020-11-04 12:05:00|2464.31|2464.31|2464.65|2464.65|2464.97|2464.97|2463.52|2463.52|0
1604491800000|2020-11-04 12:10:00|2464.56|2464.56|2464.45|2464.45|2465.08|2465.08|2464.23|2464.23|0
1604492100000|2020-11-04 12:15:00|2464.11|2464.11|2463.11|2463.11|2464.11|2464.11|2462.91|2462.91|0
1604492400000|2020-11-04 12:20:00|2463.24|2463.24|2464.38|2464.38|2464.38|2464.38|2463.01|2463.01|0
1604492700000|2020-11-04 12:25:00|2464.49|2464.49|2467.9|2467.9|2468.19|2468.19|2464.39|2464.39|0
1604493000000|2020-11-04 12:30:00|2468|2468|2467.24|2467.24|2468.99|2468.99|2467.01|2467.01|0
1604493300000|2020-11-04 12:35:00|2467.38|2467.38|2469.26|2469.26|2469.62|2469.62|2467.18|2467.18|0
1604493600000|2020-11-04 12:40:00|2469.5|2469.5|2464.93|2464.93|2469.63|2469.63|2464.75|2464.75|0
1604493900000|2020-11-04 12:45:00|2464.75|2464.75|2462.82|2462.82|2464.75|2464.75|2462.79|2462.79|0
1604494200000|2020-11-04 12:50:00|2462.74|2462.74|2462.38|2462.38|2463.18|2463.18|2462.35|2462.35|0
1604494500000|2020-11-04 12:55:00|2462.3|2462.3|2464.2|2464.2|2465.43|2465.43|2462.3|2462.3|0
1604494800000|2020-11-04 13:00:00|2464.06|2464.06|2469.12|2469.12|2469.46|2469.46|2463.37|2463.37|0
1604495100000|2020-11-04 13:05:00|2469.03|2469.03|2468.73|2468.73|2469.37|2469.37|2468.44|2468.44|0
1604495400000|2020-11-04 13:10:00|2468.77|2468.77|2468.52|2468.52|2469.36|2469.36|2468.51|2468.51|0
1604495700000|2020-11-04 13:15:00|2468.74|2468.74|2470.56|2470.56|2470.92|2470.92|2468.74|2468.74|0
1604496000000|2020-11-04 13:20:00|2470.79|2470.79|2476.62|2476.62|2476.62|2476.62|2470.64|2470.64|0
1604496300000|2020-11-04 13:25:00|2476.79|2476.79|2476.19|2476.19|2477.19|2477.19|2476.18|2476.18|0
1604496600000|2020-11-04 13:30:00|2476.09|2476.09|2473.17|2473.17|2476.09|2476.09|2473.07|2473.07|0
1604496900000|2020-11-04 13:35:00|2472.95|2472.95|2475.36|2475.36|2475.46|2475.46|2472.19|2472.19|0
1604497200000|2020-11-04 13:40:00|2475.22|2475.22|2474.46|2474.46|2475.41|2475.41|2473.75|2473.75|0
1604497500000|2020-11-04 13:45:00|2474.73|2474.73|2474.81|2474.81|2475.47|2475.47|2474.14|2474.14|0
1604497800000|2020-11-04 13:50:00|2474.92|2474.92|2477.22|2477.22|2477.29|2477.29|2474.89|2474.89|0
1604498100000|2020-11-04 13:55:00|2476.94|2476.94|2476.26|2476.26|2477.28|2477.28|2475.8|2475.8|0
1604498400000|2020-11-04 14:00:00|2476.3|2476.3|2479.71|2479.71|2479.87|2479.87|2476.23|2476.23|0
1604498700000|2020-11-04 14:05:00|2479.58|2479.58|2477.34|2477.34|2479.61|2479.61|2476.72|2476.72|0
1604499000000|2020-11-04 14:10:00|2477.3|2477.3|2475.29|2475.29|2477.34|2477.34|2475.1|2475.1|0
1604499300000|2020-11-04 14:15:00|2475.45|2475.45|2474.39|2474.39|2476.26|2476.26|2474.24|2474.24|0
1604499600000|2020-11-04 14:20:00|2474.13|2474.13|2473.56|2473.56|2474.4|2474.4|2473.25|2473.25|0
1604499900000|2020-11-04 14:25:00|2473.45|2473.45|2474.26|2474.26|2474.26|2474.26|2471.41|2471.41|0
1604500200000|2020-11-04 14:30:00|2474.34|2474.34|2471.88|2471.88|2478.1|2478.1|2471.75|2471.75|0
1604500500000|2020-11-04 14:35:00|2472.04|2472.04|2466.87|2466.87|2472.04|2472.04|2466.56|2466.56|0
1604500800000|2020-11-04 14:40:00|2467.03|2467.03|2469.78|2469.78|2470.41|2470.41|2466.95|2466.95|0
1604501100000|2020-11-04 14:45:00|2469.92|2469.92|2473.35|2473.35|2474.28|2474.28|2469.92|2469.92|0
1604501400000|2020-11-04 14:50:00|2473.21|2473.21|2474.19|2474.19|2474.9|2474.9|2472.66|2472.66|0
1604501700000|2020-11-04 14:55:00|2474.34|2474.34|2477.74|2477.74|2477.74|2477.74|2474.34|2474.34|0
1604502000000|2020-11-04 15:00:00|2478.02|2478.02|2481.81|2481.81|2482.25|2482.25|2477.83|2477.83|0
1604502300000|2020-11-04 15:05:00|2481.67|2481.67|2482.81|2482.81|2482.87|2482.87|2480.99|2480.99|0
1604502600000|2020-11-04 15:10:00|2482.85|2482.85|2486.74|2486.74|2486.97|2486.97|2482.85|2482.85|0
1604502900000|2020-11-04 15:15:00|2487.01|2487.01|2487.83|2487.83|2488.05|2488.05|2486|2486|0
1604503200000|2020-11-04 15:20:00|2487.95|2487.95|2495.28|2495.28|2495.87|2495.87|2487.95|2487.95|0
1604503500000|2020-11-04 15:25:00|2495.18|2495.18|2493.13|2493.13|2495.7|2495.7|2493.13|2493.13|0
1604503800000|2020-11-04 15:30:00|2493.07|2493.07|2492.45|2492.45|2493.07|2493.07|2491.01|2491.01|0
1604504100000|2020-11-04 15:35:00|2492.31|2492.31|2489.22|2489.22|2492.41|2492.41|2489.11|2489.11|0
1604504400000|2020-11-04 15:40:00|2489.25|2489.25|2488.28|2488.28|2490.08|2490.08|2487.99|2487.99|0
1604504700000|2020-11-04 15:45:00|2488.47|2488.47|2491.57|2491.57|2492.13|2492.13|2488.47|2488.47|0
1604505000000|2020-11-04 15:50:00|2491.63|2491.63|2494.22|2494.22|2494.22|2494.22|2491.63|2491.63|0
1604505300000|2020-11-04 15:55:00|2494.36|2494.36|2495.48|2495.48|2495.53|2495.53|2493.46|2493.46|0
1604505600000|2020-11-04 16:00:00|2495.34|2495.34|2495.48|2495.48|2497.48|2497.48|2495.18|2495.18|0
1604505900000|2020-11-04 16:05:00|2495.35|2495.35|2494.18|2494.18|2495.4|2495.4|2493.68|2493.68|0
1604506200000|2020-11-04 16:10:00|2494.04|2494.04|2492.91|2492.91|2494.04|2494.04|2492.67|2492.67|0
1604506500000|2020-11-04 16:15:00|2493.06|2493.06|2494.31|2494.31|2494.49|2494.49|2492.93|2492.93|0
1604506800000|2020-11-04 16:20:00|2494.35|2494.35|2496.19|2496.19|2496.23|2496.23|2494.35|2494.35|0
1604507100000|2020-11-04 16:25:00|2496.15|2496.15|2498.16|2498.16|2498.56|2498.56|2496.15|2496.15|0
1604564100000|2020-11-05 08:15:00|2525.13|2525.13|2526.67|2526.67|2529.24|2529.24|2525.13|2525.13|0
1604564400000|2020-11-05 08:20:00|2526.51|2526.51|2533.41|2533.41|2533.92|2533.92|2526.43|2526.43|0
1604564700000|2020-11-05 08:25:00|2533.17|2533.17|2529.55|2529.55|2533.67|2533.67|2528.64|2528.64|0
1604565000000|2020-11-05 08:30:00|2529.34|2529.34|2526.37|2526.37|2529.7|2529.7|2526.16|2526.16|0
1604565300000|2020-11-05 08:35:00|2526.46|2526.46|2528.59|2528.59|2529.45|2529.45|2526.46|2526.46|0
1604565600000|2020-11-05 08:40:00|2528.49|2528.49|2526.87|2526.87|2528.57|2528.57|2526.39|2526.39|0
1604565900000|2020-11-05 08:45:00|2526.99|2526.99|2527.79|2527.79|2527.79|2527.79|2525.44|2525.44|0
1604566200000|2020-11-05 08:50:00|2528|2528|2529.58|2529.58|2530.64|2530.64|2527.61|2527.61|0
1604566500000|2020-11-05 08:55:00|2528.61|2528.61|2523.92|2523.92|2528.61|2528.61|2522.26|2522.26|0
1604566800000|2020-11-05 09:00:00|2524.04|2524.04|2524.99|2524.99|2525.56|2525.56|2523.2|2523.2|0
1604567100000|2020-11-05 09:05:00|2525.55|2525.55|2524.8|2524.8|2525.66|2525.66|2524.8|2524.8|0
1604567400000|2020-11-05 09:10:00|2524.88|2524.88|2523.54|2523.54|2525.32|2525.32|2522.94|2522.94|0
1604567700000|2020-11-05 09:15:00|2523.72|2523.72|2522.25|2522.25|2526.64|2526.64|2522.19|2522.19|0
1604568000000|2020-11-05 09:20:00|2522.13|2522.13|2520.17|2520.17|2522.13|2522.13|2519.08|2519.08|0
1604568300000|2020-11-05 09:25:00|2520.52|2520.52|2520.22|2520.22|2520.94|2520.94|2520.15|2520.15|0
1604568600000|2020-11-05 09:30:00|2520.01|2520.01|2520.75|2520.75|2521.03|2521.03|2519.7|2519.7|0
1604568900000|2020-11-05 09:35:00|2520.83|2520.83|2520.55|2520.55|2521.18|2521.18|2520.24|2520.24|0
1604569200000|2020-11-05 09:40:00|2520.44|2520.44|2519.49|2519.49|2520.49|2520.49|2519|2519|0
1604569500000|2020-11-05 09:45:00|2519.38|2519.38|2515.26|2515.26|2519.38|2519.38|2515.26|2515.26|0
1604569800000|2020-11-05 09:50:00|2515.36|2515.36|2519.32|2519.32|2519.32|2519.32|2514.91|2514.91|0
1604570100000|2020-11-05 09:55:00|2519.52|2519.52|2515.71|2515.71|2519.52|2519.52|2515.71|2515.71|0
1604570400000|2020-11-05 10:00:00|2515.86|2515.86|2516.94|2516.94|2517.66|2517.66|2514.36|2514.36|0
1604570700000|2020-11-05 10:05:00|2516.67|2516.67|2519.25|2519.25|2519.83|2519.83|2516.67|2516.67|0
1604571000000|2020-11-05 10:10:00|2519.29|2519.29|2516.99|2516.99|2519.46|2519.46|2516.81|2516.81|0
1604571300000|2020-11-05 10:15:00|2516.89|2516.89|2519.09|2519.09|2519.09|2519.09|2516|2516|0
1604571600000|2020-11-05 10:20:00|2519.21|2519.21|2523.57|2523.57|2523.9|2523.9|2519.21|2519.21|0
1604571900000|2020-11-05 10:25:00|2523.36|2523.36|2523.51|2523.51|2523.51|2523.51|2521.88|2521.88|0
1604572200000|2020-11-05 10:30:00|2523.22|2523.22|2521.96|2521.96|2523.22|2523.22|2521.83|2521.83|0
1604572500000|2020-11-05 10:35:00|2522.1|2522.1|2523.5|2523.5|2523.87|2523.87|2522.1|2522.1|0
1604572800000|2020-11-05 10:40:00|2523.64|2523.64|2526.34|2526.34|2526.34|2526.34|2523.64|2523.64|0
1604573100000|2020-11-05 10:45:00|2526.31|2526.31|2528.01|2528.01|2528.18|2528.18|2525.89|2525.89|0
1604573400000|2020-11-05 10:50:00|2527.92|2527.92|2531.31|2531.31|2531.39|2531.39|2527.78|2527.78|0
1604573700000|2020-11-05 10:55:00|2531.43|2531.43|2531.64|2531.64|2532.1|2532.1|2530.78|2530.78|0
1604574000000|2020-11-05 11:00:00|2531.6|2531.6|2530.06|2530.06|2531.99|2531.99|2530.06|2530.06|0
1604574300000|2020-11-05 11:05:00|2530.18|2530.18|2528.73|2528.73|2530.18|2530.18|2527.28|2527.28|0
1604574600000|2020-11-05 11:10:00|2529.38|2529.38|2531.06|2531.06|2531.12|2531.12|2529.38|2529.38|0
1604574900000|2020-11-05 11:15:00|2530.93|2530.93|2533.5|2533.5|2533.65|2533.65|2530.75|2530.75|0
1604575200000|2020-11-05 11:20:00|2533.46|2533.46|2537.28|2537.28|2537.28|2537.28|2533.46|2533.46|0
1604575500000|2020-11-05 11:25:00|2537.52|2537.52|2538.07|2538.07|2539.47|2539.47|2536.99|2536.99|0
1604575800000|2020-11-05 11:30:00|2537.96|2537.96|2535.11|2535.11|2538.81|2538.81|2535|2535|0
1604576100000|2020-11-05 11:35:00|2535|2535|2534.89|2534.89|2535.6|2535.6|2534.42|2534.42|0
1604576400000|2020-11-05 11:40:00|2535|2535|2542.17|2542.17|2542.17|2542.17|2534.58|2534.58|0
1604576700000|2020-11-05 11:45:00|2542.07|2542.07|2539.58|2539.58|2542.27|2542.27|2539.53|2539.53|0
1604577000000|2020-11-05 11:50:00|2539.64|2539.64|2540.16|2540.16|2540.79|2540.79|2539.64|2539.64|0
1604577300000|2020-11-05 11:55:00|2540.41|2540.41|2541.68|2541.68|2541.95|2541.95|2540.41|2540.41|0
1604577600000|2020-11-05 12:00:00|2541.8|2541.8|2539.73|2539.73|2543.39|2543.39|2539.73|2539.73|0
1604577900000|2020-11-05 12:05:00|2539.61|2539.61|2537.36|2537.36|2539.8|2539.8|2536.88|2536.88|0
1604578200000|2020-11-05 12:10:00|2536.93|2536.93|2535.09|2535.09|2537.22|2537.22|2535.04|2535.04|0
1604578500000|2020-11-05 12:15:00|2534.96|2534.96|2537.82|2537.82|2537.97|2537.97|2534.68|2534.68|0
1604578800000|2020-11-05 12:20:00|2537.98|2537.98|2540.19|2540.19|2540.27|2540.27|2537.67|2537.67|0
1604579100000|2020-11-05 12:25:00|2540.05|2540.05|2540.77|2540.77|2541.11|2541.11|2539.55|2539.55|0
1604579400000|2020-11-05 12:30:00|2540.94|2540.94|2540.34|2540.34|2541.55|2541.55|2539.75|2539.75|0
1604579700000|2020-11-05 12:35:00|2540.22|2540.22|2542.42|2542.42|2543.69|2543.69|2540.22|2540.22|0
1604580000000|2020-11-05 12:40:00|2542.34|2542.34|2543.73|2543.73|2543.99|2543.99|2542.19|2542.19|0
1604580300000|2020-11-05 12:45:00|2543.69|2543.69|2540.59|2540.59|2543.93|2543.93|2540.59|2540.59|0
1604580600000|2020-11-05 12:50:00|2540.62|2540.62|2540.97|2540.97|2541.09|2541.09|2539.56|2539.56|0
1604580900000|2020-11-05 12:55:00|2540.84|2540.84|2542|2542|2542.42|2542.42|2540.34|2540.34|0
1604581200000|2020-11-05 13:00:00|2542.1|2542.1|2541.36|2541.36|2542.1|2542.1|2540.55|2540.55|0
1604581500000|2020-11-05 13:05:00|2541.08|2541.08|2541.06|2541.06|2541.65|2541.65|2540.18|2540.18|0
1604581800000|2020-11-05 13:10:00|2541.17|2541.17|2541.06|2541.06|2541.98|2541.98|2540.73|2540.73|0
1604582100000|2020-11-05 13:15:00|2540.98|2540.98|2541.33|2541.33|2541.56|2541.56|2540.51|2540.51|0
1604582400000|2020-11-05 13:20:00|2541.53|2541.53|2540.32|2540.32|2541.82|2541.82|2540.19|2540.19|0
1604582700000|2020-11-05 13:25:00|2540.48|2540.48|2539|2539|2540.84|2540.84|2539|2539|0
1604583000000|2020-11-05 13:30:00|2538.88|2538.88|2540.75|2540.75|2540.78|2540.78|2538.88|2538.88|0
1604583300000|2020-11-05 13:35:00|2540.89|2540.89|2542.71|2542.71|2543.85|2543.85|2540.89|2540.89|0
1604583600000|2020-11-05 13:40:00|2542.61|2542.61|2541.76|2541.76|2542.61|2542.61|2541.32|2541.32|0
1604583900000|2020-11-05 13:45:00|2541.7|2541.7|2540.45|2540.45|2541.86|2541.86|2540.45|2540.45|0
1604584200000|2020-11-05 13:50:00|2540.36|2540.36|2538.07|2538.07|2540.36|2540.36|2537.54|2537.54|0
1604584500000|2020-11-05 13:55:00|2538.11|2538.11|2538.15|2538.15|2538.59|2538.59|2538.03|2538.03|0
1604584800000|2020-11-05 14:00:00|2538.3|2538.3|2536.53|2536.53|2538.69|2538.69|2536.42|2536.42|0
1604585100000|2020-11-05 14:05:00|2536.39|2536.39|2535.22|2535.22|2536.39|2536.39|2535.08|2535.08|0
1604585400000|2020-11-05 14:10:00|2535.36|2535.36|2534.34|2534.34|2535.36|2535.36|2534.34|2534.34|0
1604585700000|2020-11-05 14:15:00|2534.2|2534.2|2533.78|2533.78|2534.66|2534.66|2533.33|2533.33|0
1604586000000|2020-11-05 14:20:00|2534.05|2534.05|2534.49|2534.49|2534.6|2534.6|2533.41|2533.41|0
1604586300000|2020-11-05 14:25:00|2534.53|2534.53|2538.57|2538.57|2538.64|2538.64|2534.53|2534.53|0
1604586600000|2020-11-05 14:30:00|2538.49|2538.49|2537.86|2537.86|2538.65|2538.65|2536.7|2536.7|0
1604586900000|2020-11-05 14:35:00|2537.9|2537.9|2536.12|2536.12|2538.7|2538.7|2536.12|2536.12|0
1604587200000|2020-11-05 14:40:00|2536.2|2536.2|2536.02|2536.02|2536.52|2536.52|2535.58|2535.58|0
1604587500000|2020-11-05 14:45:00|2536.06|2536.06|2532.76|2532.76|2537.21|2537.21|2532.76|2532.76|0
1604587800000|2020-11-05 14:50:00|2532.7|2532.7|2534.72|2534.72|2534.87|2534.87|2532.63|2532.63|0
1604588100000|2020-11-05 14:55:00|2534.8|2534.8|2537.96|2537.96|2537.96|2537.96|2533.97|2533.97|0
1604588400000|2020-11-05 15:00:00|2537.87|2537.87|2540.63|2540.63|2540.63|2540.63|2537.48|2537.48|0
1604588700000|2020-11-05 15:05:00|2540.69|2540.69|2540.97|2540.97|2541.28|2541.28|2540.2|2540.2|0
1604589000000|2020-11-05 15:10:00|2540.89|2540.89|2545.31|2545.31|2545.31|2545.31|2540.48|2540.48|0
1604589300000|2020-11-05 15:15:00|2545.26|2545.26|2547.26|2547.26|2547.63|2547.63|2545.26|2545.26|0
1604589600000|2020-11-05 15:20:00|2547.31|2547.31|2546.96|2546.96|2548.09|2548.09|2546.12|2546.12|0
1604589900000|2020-11-05 15:25:00|2547.02|2547.02|2544.53|2544.53|2547.35|2547.35|2544.53|2544.53|0
1604590200000|2020-11-05 15:30:00|2544.48|2544.48|2549.67|2549.67|2549.71|2549.71|2544.43|2544.43|0
1604590500000|2020-11-05 15:35:00|2549.61|2549.61|2547.25|2547.25|2549.72|2549.72|2547.25|2547.25|0
1604590800000|2020-11-05 15:40:00|2547.22|2547.22|2543.28|2543.28|2547.31|2547.31|2543.21|2543.21|0
1604591100000|2020-11-05 15:45:00|2543.09|2543.09|2542.45|2542.45|2543.09|2543.09|2540.66|2540.66|0
1604591400000|2020-11-05 15:50:00|2542.29|2542.29|2540.34|2540.34|2543.1|2543.1|2540.34|2540.34|0
1604591700000|2020-11-05 15:55:00|2540.29|2540.29|2539.75|2539.75|2541.06|2541.06|2539.73|2539.73|0
1604592000000|2020-11-05 16:00:00|2539.52|2539.52|2538.63|2538.63|2539.52|2539.52|2537.56|2537.56|0
1604592300000|2020-11-05 16:05:00|2538.6|2538.6|2538.83|2538.83|2540.57|2540.57|2538.6|2538.6|0
1604592600000|2020-11-05 16:10:00|2538.98|2538.98|2537.03|2537.03|2538.98|2538.98|2536.6|2536.6|0
1604592900000|2020-11-05 16:15:00|2537.31|2537.31|2538.67|2538.67|2540.33|2540.33|2537.31|2537.31|0
1604593200000|2020-11-05 16:20:00|2538.58|2538.58|2537.86|2537.86|2538.58|2538.58|2536.56|2536.56|0
1604593500000|2020-11-05 16:25:00|2538|2538|2538.56|2538.56|2539.67|2539.67|2537.48|2537.48|0
1604650500000|2020-11-06 08:15:00|2557.98|2557.98|2556.96|2556.96|2561.22|2561.22|2556.77|2556.77|0
1604650800000|2020-11-06 08:20:00|2556.72|2556.72|2550.68|2550.68|2556.72|2556.72|2550.03|2550.03|0
1604651100000|2020-11-06 08:25:00|2550.77|2550.77|2550.41|2550.41|2551.11|2551.11|2550.35|2550.35|0
1604651400000|2020-11-06 08:30:00|2550.36|2550.36|2552.48|2552.48|2553.88|2553.88|2550.36|2550.36|0
1604651700000|2020-11-06 08:35:00|2552.76|2552.76|2554.03|2554.03|2554.64|2554.64|2552.7|2552.7|0
1604652000000|2020-11-06 08:40:00|2553.85|2553.85|2550.75|2550.75|2555.37|2555.37|2550.6|2550.6|0
1604652300000|2020-11-06 08:45:00|2550.38|2550.38|2552.23|2552.23|2552.96|2552.96|2550.3|2550.3|0
1604652600000|2020-11-06 08:50:00|2552.31|2552.31|2552.8|2552.8|2553.46|2553.46|2551.94|2551.94|0
1604652900000|2020-11-06 08:55:00|2552.7|2552.7|2549.06|2549.06|2552.74|2552.74|2548.79|2548.79|0
1604653200000|2020-11-06 09:00:00|2548.9|2548.9|2545.75|2545.75|2549.1|2549.1|2545.2|2545.2|0
1604653500000|2020-11-06 09:05:00|2545.54|2545.54|2541.25|2541.25|2545.84|2545.84|2541|2541|0
1604653800000|2020-11-06 09:10:00|2541.01|2541.01|2538.09|2538.09|2541.15|2541.15|2535.21|2535.21|0
1604654100000|2020-11-06 09:15:00|2538.29|2538.29|2537.51|2537.51|2538.32|2538.32|2536.36|2536.36|0
1604654400000|2020-11-06 09:20:00|2537.63|2537.63|2537.03|2537.03|2537.86|2537.86|2536.65|2536.65|0
1604654700000|2020-11-06 09:25:00|2536.99|2536.99|2539.58|2539.58|2541.07|2541.07|2536.99|2536.99|0
1604655000000|2020-11-06 09:30:00|2540.41|2540.41|2536.76|2536.76|2540.69|2540.69|2536.34|2536.34|0
1604655300000|2020-11-06 09:35:00|2536.64|2536.64|2535.9|2535.9|2536.64|2536.64|2534.38|2534.38|0
1604655600000|2020-11-06 09:40:00|2535.95|2535.95|2533.85|2533.85|2535.95|2535.95|2532.99|2532.99|0
1604655900000|2020-11-06 09:45:00|2534.01|2534.01|2533.89|2533.89|2535.09|2535.09|2531.84|2531.84|0
1604656200000|2020-11-06 09:50:00|2534.12|2534.12|2528.7|2528.7|2534.91|2534.91|2528.7|2528.7|0
1604656500000|2020-11-06 09:55:00|2528.62|2528.62|2525.59|2525.59|2528.62|2528.62|2524.2|2524.2|0
1604656800000|2020-11-06 10:00:00|2525.65|2525.65|2528.25|2528.25|2528.42|2528.42|2525.65|2525.65|0
1604657100000|2020-11-06 10:05:00|2528.17|2528.17|2527.4|2527.4|2528.41|2528.41|2527.4|2527.4|0
1604657400000|2020-11-06 10:10:00|2527.12|2527.12|2527.65|2527.65|2527.84|2527.84|2526.7|2526.7|0
1604657700000|2020-11-06 10:15:00|2527.5|2527.5|2528.32|2528.32|2530.4|2530.4|2527.5|2527.5|0
1604658000000|2020-11-06 10:20:00|2528.28|2528.28|2530.69|2530.69|2530.69|2530.69|2528.28|2528.28|0
1604658300000|2020-11-06 10:25:00|2530.77|2530.77|2531.65|2531.65|2531.65|2531.65|2529.99|2529.99|0
1604658600000|2020-11-06 10:30:00|2531.59|2531.59|2531.36|2531.36|2532.59|2532.59|2531.18|2531.18|0
1604658900000|2020-11-06 10:35:00|2531.33|2531.33|2530.95|2530.95|2531.33|2531.33|2529.76|2529.76|0
1604659200000|2020-11-06 10:40:00|2531.23|2531.23|2530.75|2530.75|2531.46|2531.46|2530.75|2530.75|0
1604659500000|2020-11-06 10:45:00|2530.83|2530.83|2530.11|2530.11|2530.83|2530.83|2529.69|2529.69|0
1604659800000|2020-11-06 10:50:00|2530.52|2530.52|2531.47|2531.47|2532.18|2532.18|2530.52|2530.52|0
1604660100000|2020-11-06 10:55:00|2531.33|2531.33|2528.88|2528.88|2531.79|2531.79|2528.83|2528.83|0
1604660400000|2020-11-06 11:00:00|2529.01|2529.01|2529.96|2529.96|2530.17|2530.17|2528.8|2528.8|0
1604660700000|2020-11-06 11:05:00|2530.05|2530.05|2529.48|2529.48|2530.28|2530.28|2528.91|2528.91|0
1604661000000|2020-11-06 11:10:00|2529.61|2529.61|2529.55|2529.55|2530.32|2530.32|2529.55|2529.55|0
1604661300000|2020-11-06 11:15:00|2529.34|2529.34|2526.57|2526.57|2529.34|2529.34|2526.47|2526.47|0
1604661600000|2020-11-06 11:20:00|2526.36|2526.36|2528.23|2528.23|2528.31|2528.31|2526.32|2526.32|0
1604661900000|2020-11-06 11:25:00|2528.33|2528.33|2526.83|2526.83|2528.5|2528.5|2526.69|2526.69|0
1604662200000|2020-11-06 11:30:00|2526.93|2526.93|2526.84|2526.84|2527.14|2527.14|2525.72|2525.72|0
1604662500000|2020-11-06 11:35:00|2526.96|2526.96|2523.22|2523.22|2526.98|2526.98|2522.94|2522.94|0
1604662800000|2020-11-06 11:40:00|2523.14|2523.14|2524.82|2524.82|2525.15|2525.15|2523.14|2523.14|0
1604663100000|2020-11-06 11:45:00|2525.26|2525.26|2522.65|2522.65|2525.73|2525.73|2522.65|2522.65|0
1604663400000|2020-11-06 11:50:00|2522.62|2522.62|2520.83|2520.83|2522.62|2522.62|2520.59|2520.59|0
1604663700000|2020-11-06 11:55:00|2521.09|2521.09|2524.45|2524.45|2524.45|2524.45|2521.01|2521.01|0
1604664000000|2020-11-06 12:00:00|2524.56|2524.56|2524.72|2524.72|2526.47|2526.47|2524.45|2524.45|0
1604664300000|2020-11-06 12:05:00|2524.64|2524.64|2523.64|2523.64|2524.67|2524.67|2522.39|2522.39|0
1604664600000|2020-11-06 12:10:00|2523.78|2523.78|2523.19|2523.19|2524.17|2524.17|2522.85|2522.85|0
1604664900000|2020-11-06 12:15:00|2523.13|2523.13|2523.34|2523.34|2523.57|2523.57|2522.18|2522.18|0
1604665200000|2020-11-06 12:20:00|2523.3|2523.3|2522.06|2522.06|2523.57|2523.57|2522.06|2522.06|0
1604665500000|2020-11-06 12:25:00|2521.92|2521.92|2522.93|2522.93|2523.33|2523.33|2521.86|2521.86|0
1604665800000|2020-11-06 12:30:00|2522.98|2522.98|2521.31|2521.31|2523.01|2523.01|2521.31|2521.31|0
1604666100000|2020-11-06 12:35:00|2521.12|2521.12|2519.74|2519.74|2521.16|2521.16|2518.94|2518.94|0
1604666400000|2020-11-06 12:40:00|2519.47|2519.47|2517.33|2517.33|2519.47|2519.47|2517.33|2517.33|0
1604666700000|2020-11-06 12:45:00|2517.29|2517.29|2522.38|2522.38|2523.45|2523.45|2517.29|2517.29|0
1604667000000|2020-11-06 12:50:00|2522.34|2522.34|2522.52|2522.52|2522.75|2522.75|2521.52|2521.52|0
1604667300000|2020-11-06 12:55:00|2522.67|2522.67|2524.25|2524.25|2524.82|2524.82|2522.67|2522.67|0
1604667600000|2020-11-06 13:00:00|2524.17|2524.17|2523.19|2523.19|2524.17|2524.17|2522.57|2522.57|0
1604667900000|2020-11-06 13:05:00|2523.13|2523.13|2521.97|2521.97|2523.13|2523.13|2521.37|2521.37|0
1604668200000|2020-11-06 13:10:00|2521.83|2521.83|2524.94|2524.94|2524.94|2524.94|2521.76|2521.76|0
1604668500000|2020-11-06 13:15:00|2525|2525|2526.02|2526.02|2527.69|2527.69|2525|2525|0
1604668800000|2020-11-06 13:20:00|2525.97|2525.97|2525.49|2525.49|2526.13|2526.13|2525.4|2525.4|0
1604669100000|2020-11-06 13:25:00|2525.44|2525.44|2525.49|2525.49|2525.86|2525.86|2524.71|2524.71|0
1604669400000|2020-11-06 13:30:00|2525.21|2525.21|2527.77|2527.77|2528.03|2528.03|2525.19|2525.19|0
1604669700000|2020-11-06 13:35:00|2527.91|2527.91|2529.31|2529.31|2529.67|2529.67|2527.76|2527.76|0
1604670000000|2020-11-06 13:40:00|2529.13|2529.13|2529.21|2529.21|2529.71|2529.71|2528.05|2528.05|0
1604670300000|2020-11-06 13:45:00|2529.37|2529.37|2530.48|2530.48|2530.63|2530.63|2529.21|2529.21|0
1604670600000|2020-11-06 13:50:00|2530.38|2530.38|2529.71|2529.71|2531.53|2531.53|2529.68|2529.68|0
1604670900000|2020-11-06 13:55:00|2529.83|2529.83|2528.82|2528.82|2529.83|2529.83|2527.81|2527.81|0
1604671200000|2020-11-06 14:00:00|2528.95|2528.95|2527.23|2527.23|2529.09|2529.09|2527.05|2527.05|0
1604671500000|2020-11-06 14:05:00|2527.2|2527.2|2530.56|2530.56|2530.56|2530.56|2526.91|2526.91|0
1604671800000|2020-11-06 14:10:00|2530.6|2530.6|2532.56|2532.56|2532.56|2532.56|2530.5|2530.5|0
1604672100000|2020-11-06 14:15:00|2532.84|2532.84|2536.07|2536.07|2536.12|2536.12|2532.69|2532.69|0
1604672400000|2020-11-06 14:20:00|2536.03|2536.03|2534.74|2534.74|2536.29|2536.29|2533.95|2533.95|0
1604672700000|2020-11-06 14:25:00|2534.68|2534.68|2534.22|2534.22|2534.68|2534.68|2533.29|2533.29|0
1604673000000|2020-11-06 14:30:00|2534.39|2534.39|2531.91|2531.91|2535.93|2535.93|2530.72|2530.72|0
1604673300000|2020-11-06 14:35:00|2532.07|2532.07|2531.75|2531.75|2532.2|2532.2|2530.89|2530.89|0
1604673600000|2020-11-06 14:40:00|2531.61|2531.61|2532.13|2532.13|2533.27|2533.27|2531.61|2531.61|0
1604673900000|2020-11-06 14:45:00|2532.18|2532.18|2531.39|2531.39|2532.18|2532.18|2530.43|2530.43|0
1604674200000|2020-11-06 14:50:00|2531.23|2531.23|2529.4|2529.4|2531.23|2531.23|2529.3|2529.3|0
1604674500000|2020-11-06 14:55:00|2529.36|2529.36|2527.99|2527.99|2529.36|2529.36|2526.2|2526.2|0
1604674800000|2020-11-06 15:00:00|2528.12|2528.12|2529.73|2529.73|2530.4|2530.4|2528.12|2528.12|0
1604675100000|2020-11-06 15:05:00|2529.87|2529.87|2529.21|2529.21|2529.95|2529.95|2528.43|2528.43|0
1604675400000|2020-11-06 15:10:00|2529.34|2529.34|2530.96|2530.96|2531.08|2531.08|2529.34|2529.34|0
1604675700000|2020-11-06 15:15:00|2530.85|2530.85|2529.35|2529.35|2531.04|2531.04|2529.31|2529.31|0
1604676000000|2020-11-06 15:20:00|2529.72|2529.72|2526.47|2526.47|2529.82|2529.82|2526.34|2526.34|0
1604676300000|2020-11-06 15:25:00|2526.42|2526.42|2523.96|2523.96|2526.42|2526.42|2523.95|2523.95|0
1604676600000|2020-11-06 15:30:00|2523.92|2523.92|2521.96|2521.96|2525.36|2525.36|2521.9|2521.9|0
1604676900000|2020-11-06 15:35:00|2522|2522|2524.63|2524.63|2524.84|2524.84|2521.75|2521.75|0
1604677200000|2020-11-06 15:40:00|2524.58|2524.58|2525.57|2525.57|2526.12|2526.12|2524.4|2524.4|0
1604677500000|2020-11-06 15:45:00|2525.45|2525.45|2525.47|2525.47|2526.3|2526.3|2524.5|2524.5|0
1604677800000|2020-11-06 15:50:00|2525.52|2525.52|2524.58|2524.58|2525.74|2525.74|2524.58|2524.58|0
1604678100000|2020-11-06 15:55:00|2524.55|2524.55|2522.69|2522.69|2524.68|2524.68|2522.63|2522.63|0
1604678400000|2020-11-06 16:00:00|2522.64|2522.64|2523.56|2523.56|2523.64|2523.64|2522.13|2522.13|0
1604678700000|2020-11-06 16:05:00|2523.71|2523.71|2522.2|2522.2|2523.71|2523.71|2522.2|2522.2|0
1604679000000|2020-11-06 16:10:00|2522.15|2522.15|2520.05|2520.05|2522.56|2522.56|2519.98|2519.98|0
1604679300000|2020-11-06 16:15:00|2519.78|2519.78|2519.12|2519.12|2519.83|2519.83|2517.56|2517.56|0
1604679600000|2020-11-06 16:20:00|2519.09|2519.09|2515.78|2515.78|2519.09|2519.09|2515.03|2515.03|0
1604679900000|2020-11-06 16:25:00|2515.73|2515.73|2516.02|2516.02|2516.58|2516.58|2515|2515|0
1604909700000|2020-11-09 08:15:00|2537.81|2537.81|2541.26|2541.26|2541.78|2541.78|2537.35|2537.35|0
1604910000000|2020-11-09 08:20:00|2541.58|2541.58|2540.39|2540.39|2541.97|2541.97|2540.25|2540.25|0
1604910300000|2020-11-09 08:25:00|2540.74|2540.74|2540.62|2540.62|2542.68|2542.68|2540.21|2540.21|0
1604910600000|2020-11-09 08:30:00|2540.15|2540.15|2546.1|2546.1|2546.1|2546.1|2539.29|2539.29|0
1604910900000|2020-11-09 08:35:00|2546.13|2546.13|2546.9|2546.9|2548.14|2548.14|2546.13|2546.13|0
1604911200000|2020-11-09 08:40:00|2547.04|2547.04|2548.96|2548.96|2548.96|2548.96|2546.12|2546.12|0
1604911500000|2020-11-09 08:45:00|2548.85|2548.85|2550.31|2550.31|2550.39|2550.39|2548.48|2548.48|0
1604911800000|2020-11-09 08:50:00|2550.27|2550.27|2553.09|2553.09|2554.17|2554.17|2550.27|2550.27|0
1604912100000|2020-11-09 08:55:00|2552.92|2552.92|2549.79|2549.79|2552.92|2552.92|2549.65|2549.65|0
1604912400000|2020-11-09 09:00:00|2549.6|2549.6|2552.02|2552.02|2552.02|2552.02|2548.64|2548.64|0
1604912700000|2020-11-09 09:05:00|2551.77|2551.77|2550.11|2550.11|2551.77|2551.77|2550.11|2550.11|0
1604913000000|2020-11-09 09:10:00|2550.23|2550.23|2552.98|2552.98|2553.31|2553.31|2550.23|2550.23|0
1604913300000|2020-11-09 09:15:00|2552.89|2552.89|2553.95|2553.95|2553.99|2553.99|2552.89|2552.89|0
1604913600000|2020-11-09 09:20:00|2553.54|2553.54|2553.93|2553.93|2555.14|2555.14|2552.39|2552.39|0
1604913900000|2020-11-09 09:25:00|2553.81|2553.81|2552.39|2552.39|2553.81|2553.81|2552.02|2552.02|0
1604914200000|2020-11-09 09:30:00|2552.47|2552.47|2551.96|2551.96|2554.03|2554.03|2551.63|2551.63|0
1604914500000|2020-11-09 09:35:00|2551.86|2551.86|2552.93|2552.93|2552.93|2552.93|2551.77|2551.77|0
1604914800000|2020-11-09 09:40:00|2553.15|2553.15|2557.02|2557.02|2557.02|2557.02|2553.15|2553.15|0
1604915100000|2020-11-09 09:45:00|2556.82|2556.82|2555.83|2555.83|2556.91|2556.91|2555.83|2555.83|0
1604915400000|2020-11-09 09:50:00|2555.73|2555.73|2554.11|2554.11|2556.67|2556.67|2553.71|2553.71|0
1604915700000|2020-11-09 09:55:00|2553.7|2553.7|2551.67|2551.67|2554.35|2554.35|2551.46|2551.46|0
1604916000000|2020-11-09 10:00:00|2551.79|2551.79|2553.57|2553.57|2553.64|2553.64|2551.57|2551.57|0
1604916300000|2020-11-09 10:05:00|2553.5|2553.5|2552.26|2552.26|2553.5|2553.5|2552.26|2552.26|0
1604916600000|2020-11-09 10:10:00|2552.38|2552.38|2549.27|2549.27|2552.38|2552.38|2549.27|2549.27|0
1604916900000|2020-11-09 10:15:00|2549.33|2549.33|2549.53|2549.53|2549.85|2549.85|2549.33|2549.33|0
1604917200000|2020-11-09 10:20:00|2549.39|2549.39|2549.17|2549.17|2549.95|2549.95|2548.93|2548.93|0
1604917500000|2020-11-09 10:25:00|2549|2549|2545.4|2545.4|2549|2549|2545.11|2545.11|0
1604917800000|2020-11-09 10:30:00|2545.56|2545.56|2548.04|2548.04|2548.42|2548.42|2545.56|2545.56|0
1604918100000|2020-11-09 10:35:00|2547.76|2547.76|2547.2|2547.2|2547.76|2547.76|2547.2|2547.2|0
1604918400000|2020-11-09 10:40:00|2547.34|2547.34|2547.72|2547.72|2547.72|2547.72|2547.23|2547.23|0
1604918700000|2020-11-09 10:45:00|2547.84|2547.84|2547.29|2547.29|2548.54|2548.54|2547.29|2547.29|0
1604919000000|2020-11-09 10:50:00|2547.19|2547.19|2547.68|2547.68|2547.72|2547.72|2547.01|2547.01|0
1604919300000|2020-11-09 10:55:00|2547.64|2547.64|2548.9|2548.9|2548.9|2548.9|2547.55|2547.55|0
1604919600000|2020-11-09 11:00:00|2549.11|2549.11|2546.55|2546.55|2549.15|2549.15|2546.55|2546.55|0
1604919900000|2020-11-09 11:05:00|2546.59|2546.59|2546.61|2546.61|2547.06|2547.06|2546.32|2546.32|0
1604920200000|2020-11-09 11:10:00|2547.3|2547.3|2545.42|2545.42|2547.65|2547.65|2545.39|2545.39|0
1604920500000|2020-11-09 11:15:00|2545.28|2545.28|2547.11|2547.11|2547.11|2547.11|2544.68|2544.68|0
1604920800000|2020-11-09 11:20:00|2547.17|2547.17|2547.91|2547.91|2548.01|2548.01|2546.77|2546.77|0
1604921100000|2020-11-09 11:25:00|2548.07|2548.07|2546.82|2546.82|2548.31|2548.31|2546.82|2546.82|0
1604921400000|2020-11-09 11:30:00|2546.87|2546.87|2544.21|2544.21|2547.13|2547.13|2544.21|2544.21|0
1604921700000|2020-11-09 11:35:00|2544.33|2544.33|2541.91|2541.91|2544.66|2544.66|2541.75|2541.75|0
1604922000000|2020-11-09 11:40:00|2541.87|2541.87|2540.5|2540.5|2542.89|2542.89|2540.5|2540.5|0
1604922300000|2020-11-09 11:45:00|2541.38|2541.38|2574.23|2574.23|2574.23|2574.23|2541|2541|0
1604922600000|2020-11-09 11:50:00|2574.44|2574.44|2594.68|2594.68|2594.77|2594.77|2573.98|2573.98|0
1604922900000|2020-11-09 11:55:00|2594.54|2594.54|2612.5|2612.5|2615.41|2615.41|2594.41|2594.41|0
1604923200000|2020-11-09 12:00:00|2612.56|2612.56|2626.22|2626.22|2628.44|2628.44|2612.43|2612.43|0
1604923500000|2020-11-09 12:05:00|2625.98|2625.98|2641|2641|2646.18|2646.18|2625.77|2625.77|0
1604923800000|2020-11-09 12:10:00|2641.38|2641.38|2662.52|2662.52|2664.59|2664.59|2641.38|2641.38|0
1604924100000|2020-11-09 12:15:00|2662.64|2662.64|2671.74|2671.74|2674.05|2674.05|2660.65|2660.65|0
1604924400000|2020-11-09 12:20:00|2671.79|2671.79|2678.43|2678.43|2681.18|2681.18|2666.08|2666.08|0
1604924700000|2020-11-09 12:25:00|2678.78|2678.78|2680.72|2680.72|2686.59|2686.59|2678.78|2678.78|0
1604925000000|2020-11-09 12:30:00|2680.62|2680.62|2690.13|2690.13|2691.7|2691.7|2679.65|2679.65|0
1604925300000|2020-11-09 12:35:00|2690.23|2690.23|2687.66|2687.66|2692.41|2692.41|2680.53|2680.53|0
1604925600000|2020-11-09 12:40:00|2687.84|2687.84|2688.8|2688.8|2694.94|2694.94|2684.62|2684.62|0
1604925900000|2020-11-09 12:45:00|2688.75|2688.75|2682.23|2682.23|2689.09|2689.09|2680.42|2680.42|0
1604926200000|2020-11-09 12:50:00|2681.73|2681.73|2676.09|2676.09|2682.88|2682.88|2674.1|2674.1|0
1604926500000|2020-11-09 12:55:00|2677.04|2677.04|2672.91|2672.91|2680.29|2680.29|2671.98|2671.98|0
1604926800000|2020-11-09 13:00:00|2673.18|2673.18|2671.63|2671.63|2676.85|2676.85|2670.96|2670.96|0
1604927100000|2020-11-09 13:05:00|2670.94|2670.94|2662.77|2662.77|2671.81|2671.81|2661.12|2661.12|0
1604927400000|2020-11-09 13:10:00|2663.18|2663.18|2663.06|2663.06|2664.87|2664.87|2661.4|2661.4|0
1604927700000|2020-11-09 13:15:00|2663.8|2663.8|2662.04|2662.04|2666.66|2666.66|2658.9|2658.9|0
1604928000000|2020-11-09 13:20:00|2662.2|2662.2|2653.18|2653.18|2662.43|2662.43|2652.37|2652.37|0
1604928300000|2020-11-09 13:25:00|2653.91|2653.91|2656.91|2656.91|2657.5|2657.5|2653.39|2653.39|0
1604928600000|2020-11-09 13:30:00|2656.94|2656.94|2655.41|2655.41|2659.15|2659.15|2653.73|2653.73|0
1604928900000|2020-11-09 13:35:00|2655.5|2655.5|2668.16|2668.16|2668.44|2668.44|2655.17|2655.17|0
1604929200000|2020-11-09 13:40:00|2668.07|2668.07|2685.23|2685.23|2692.26|2692.26|2667.55|2667.55|0
1604929500000|2020-11-09 13:45:00|2685.13|2685.13|2687.18|2687.18|2687.57|2687.57|2679.74|2679.74|0
1604929800000|2020-11-09 13:50:00|2685.83|2685.83|2679.76|2679.76|2686.65|2686.65|2679.38|2679.38|0
1604930100000|2020-11-09 13:55:00|2679.61|2679.61|2677.18|2677.18|2683.74|2683.74|2676.2|2676.2|0
1604930400000|2020-11-09 14:00:00|2676.47|2676.47|2681.47|2681.47|2681.47|2681.47|2674.61|2674.61|0
1604930700000|2020-11-09 14:05:00|2681.57|2681.57|2683.45|2683.45|2685.05|2685.05|2679.13|2679.13|0
1604931000000|2020-11-09 14:10:00|2683.36|2683.36|2684.06|2684.06|2686.24|2686.24|2681.81|2681.81|0
1604931300000|2020-11-09 14:15:00|2684.41|2684.41|2683.14|2683.14|2687.56|2687.56|2682.27|2682.27|0
1604931600000|2020-11-09 14:20:00|2683.55|2683.55|2687.07|2687.07|2687.49|2687.49|2681.01|2681.01|0
1604931900000|2020-11-09 14:25:00|2687.03|2687.03|2692.53|2692.53|2692.89|2692.89|2687.03|2687.03|0
1604932200000|2020-11-09 14:30:00|2692.68|2692.68|2688.5|2688.5|2694.55|2694.55|2687.98|2687.98|0
1604932500000|2020-11-09 14:35:00|2688.58|2688.58|2692.18|2692.18|2693.33|2693.33|2686.99|2686.99|0
1604932800000|2020-11-09 14:40:00|2691.45|2691.45|2687.71|2687.71|2693|2693|2685.83|2685.83|0
1604933100000|2020-11-09 14:45:00|2687.78|2687.78|2684.32|2684.32|2690.47|2690.47|2682.77|2682.77|0
1604933400000|2020-11-09 14:50:00|2683.91|2683.91|2682.04|2682.04|2684.98|2684.98|2678.19|2678.19|0
1604933700000|2020-11-09 14:55:00|2682.08|2682.08|2686.57|2686.57|2687.13|2687.13|2679.48|2679.48|0
1604934000000|2020-11-09 15:00:00|2686.3|2686.3|2693.28|2693.28|2693.37|2693.37|2684.01|2684.01|0
1604934300000|2020-11-09 15:05:00|2693.42|2693.42|2691.75|2691.75|2695.33|2695.33|2690.64|2690.64|0
1604934600000|2020-11-09 15:10:00|2691.83|2691.83|2696.88|2696.88|2707.67|2707.67|2691.83|2691.83|0
1604934900000|2020-11-09 15:15:00|2697.01|2697.01|2690.73|2690.73|2698.91|2698.91|2690.26|2690.26|0
1604935200000|2020-11-09 15:20:00|2690.65|2690.65|2685.39|2685.39|2690.89|2690.89|2685.39|2685.39|0
1604935500000|2020-11-09 15:25:00|2685.6|2685.6|2687.91|2687.91|2691.76|2691.76|2685.44|2685.44|0
1604935800000|2020-11-09 15:30:00|2688.05|2688.05|2681.31|2681.31|2688.91|2688.91|2678.77|2678.77|0
1604936100000|2020-11-09 15:35:00|2681.26|2681.26|2679.26|2679.26|2684.16|2684.16|2679.26|2679.26|0
1604936400000|2020-11-09 15:40:00|2679.54|2679.54|2678.99|2678.99|2680.04|2680.04|2675.29|2675.29|0
1604936700000|2020-11-09 15:45:00|2678.85|2678.85|2674.46|2674.46|2682.3|2682.3|2674.25|2674.25|0
1604937000000|2020-11-09 15:50:00|2674.41|2674.41|2672.16|2672.16|2678.4|2678.4|2672.16|2672.16|0
1604937300000|2020-11-09 15:55:00|2672.08|2672.08|2674.5|2674.5|2677.21|2677.21|2672.08|2672.08|0
1604937600000|2020-11-09 16:00:00|2673.91|2673.91|2671.91|2671.91|2674.36|2674.36|2669.12|2669.12|0
1604937900000|2020-11-09 16:05:00|2672.1|2672.1|2675.87|2675.87|2678.76|2678.76|2672.1|2672.1|0
1604938200000|2020-11-09 16:10:00|2675.77|2675.77|2674.35|2674.35|2676.96|2676.96|2670.57|2670.57|0
1604938500000|2020-11-09 16:15:00|2674.22|2674.22|2671.42|2671.42|2676.53|2676.53|2671|2671|0
1604938800000|2020-11-09 16:20:00|2671.61|2671.61|2672.05|2672.05|2673.17|2673.17|2669.09|2669.09|0
1604939100000|2020-11-09 16:25:00|2672|2672|2671.74|2671.74|2672.16|2672.16|2667.49|2667.49|0
1604996100000|2020-11-10 08:15:00|2688.98|2688.98|2692.92|2692.92|2694.34|2694.34|2684.26|2684.26|0
1604996400000|2020-11-10 08:20:00|2692.96|2692.96|2698.94|2698.94|2700.3|2700.3|2692.32|2692.32|0
1604996700000|2020-11-10 08:25:00|2699.14|2699.14|2699.02|2699.02|2699.76|2699.76|2695.21|2695.21|0
1604997000000|2020-11-10 08:30:00|2699.22|2699.22|2705.35|2705.35|2705.58|2705.58|2697.2|2697.2|0
1604997300000|2020-11-10 08:35:00|2705.63|2705.63|2694.67|2694.67|2706.84|2706.84|2694.67|2694.67|0
1604997600000|2020-11-10 08:40:00|2694.73|2694.73|2687.76|2687.76|2694.73|2694.73|2686.66|2686.66|0
1604997900000|2020-11-10 08:45:00|2687.35|2687.35|2698.35|2698.35|2700.13|2700.13|2687.35|2687.35|0
1604998200000|2020-11-10 08:50:00|2698.12|2698.12|2699.93|2699.93|2702.5|2702.5|2697.58|2697.58|0
1604998500000|2020-11-10 08:55:00|2700.02|2700.02|2702.72|2702.72|2702.72|2702.72|2698.7|2698.7|0
1604998800000|2020-11-10 09:00:00|2702.43|2702.43|2700.74|2700.74|2703.82|2703.82|2698.37|2698.37|0
1604999100000|2020-11-10 09:05:00|2700.44|2700.44|2700.43|2700.43|2704.88|2704.88|2699.87|2699.87|0
1604999400000|2020-11-10 09:10:00|2700.51|2700.51|2696.83|2696.83|2701.24|2701.24|2696.14|2696.14|0
1604999700000|2020-11-10 09:15:00|2696.6|2696.6|2699.16|2699.16|2703.09|2703.09|2696.59|2696.59|0
1605000000000|2020-11-10 09:20:00|2699.26|2699.26|2704.2|2704.2|2705.51|2705.51|2698.45|2698.45|0
1605000300000|2020-11-10 09:25:00|2704.36|2704.36|2699.27|2699.27|2704.91|2704.91|2696.83|2696.83|0
1605000600000|2020-11-10 09:30:00|2699.75|2699.75|2697.05|2697.05|2699.79|2699.79|2695.41|2695.41|0
1605000900000|2020-11-10 09:35:00|2697.46|2697.46|2693.91|2693.91|2697.46|2697.46|2692.97|2692.97|0
1605001200000|2020-11-10 09:40:00|2693.81|2693.81|2698.56|2698.56|2698.61|2698.61|2692.29|2692.29|0
1605001500000|2020-11-10 09:45:00|2698.66|2698.66|2704.32|2704.32|2704.32|2704.32|2697.06|2697.06|0
1605001800000|2020-11-10 09:50:00|2704.43|2704.43|2700.77|2700.77|2704.65|2704.65|2698.9|2698.9|0
1605002100000|2020-11-10 09:55:00|2700.73|2700.73|2700.79|2700.79|2704.76|2704.76|2699.75|2699.75|0
1605002400000|2020-11-10 10:00:00|2700.83|2700.83|2697.83|2697.83|2701.54|2701.54|2697.59|2697.59|0
1605002700000|2020-11-10 10:05:00|2697.69|2697.69|2696.93|2696.93|2700.1|2700.1|2696.6|2696.6|0
1605003000000|2020-11-10 10:10:00|2696.65|2696.65|2690.6|2690.6|2697.94|2697.94|2690.03|2690.03|0
1605003300000|2020-11-10 10:15:00|2690.32|2690.32|2695.08|2695.08|2695.08|2695.08|2689.02|2689.02|0
1605003600000|2020-11-10 10:20:00|2695.35|2695.35|2708|2708|2708.05|2708.05|2695.35|2695.35|0
1605003900000|2020-11-10 10:25:00|2708.05|2708.05|2704.48|2704.48|2709.33|2709.33|2704.08|2704.08|0
1605004200000|2020-11-10 10:30:00|2704.38|2704.38|2695.89|2695.89|2704.38|2704.38|2695.35|2695.35|0
1605004500000|2020-11-10 10:35:00|2695.8|2695.8|2693.06|2693.06|2695.8|2695.8|2693.06|2693.06|0
1605004800000|2020-11-10 10:40:00|2692.92|2692.92|2698.02|2698.02|2698.57|2698.57|2692.92|2692.92|0
1605005100000|2020-11-10 10:45:00|2698.18|2698.18|2703.11|2703.11|2703.82|2703.82|2698.18|2698.18|0
1605005400000|2020-11-10 10:50:00|2703.01|2703.01|2701.77|2701.77|2704.77|2704.77|2701.01|2701.01|0
1605005700000|2020-11-10 10:55:00|2701.63|2701.63|2704.03|2704.03|2704.03|2704.03|2701.03|2701.03|0
1605006000000|2020-11-10 11:00:00|2704.19|2704.19|2701.52|2701.52|2706.94|2706.94|2701.46|2701.46|0
1605006300000|2020-11-10 11:05:00|2701.38|2701.38|2704.07|2704.07|2704.07|2704.07|2700.58|2700.58|0
1605006600000|2020-11-10 11:10:00|2704.14|2704.14|2699.34|2699.34|2704.24|2704.24|2699.34|2699.34|0
1605006900000|2020-11-10 11:15:00|2698.79|2698.79|2701.81|2701.81|2701.81|2701.81|2698.02|2698.02|0
1605007200000|2020-11-10 11:20:00|2701.98|2701.98|2701.99|2701.99|2702.29|2702.29|2700.32|2700.32|0
1605007500000|2020-11-10 11:25:00|2702.08|2702.08|2698.17|2698.17|2703.38|2703.38|2697.99|2697.99|0
1605007800000|2020-11-10 11:30:00|2698.03|2698.03|2701.87|2701.87|2701.87|2701.87|2698.03|2698.03|0
1605008100000|2020-11-10 11:35:00|2702.01|2702.01|2704.63|2704.63|2704.9|2704.9|2701.65|2701.65|0
1605008400000|2020-11-10 11:40:00|2704.59|2704.59|2701.3|2701.3|2705.81|2705.81|2700.24|2700.24|0
1605008700000|2020-11-10 11:45:00|2701.42|2701.42|2683.08|2683.08|2701.42|2701.42|2683.08|2683.08|0
1605009000000|2020-11-10 11:50:00|2683.28|2683.28|2685.55|2685.55|2685.55|2685.55|2680.94|2680.94|0
1605009300000|2020-11-10 11:55:00|2685.65|2685.65|2687.58|2687.58|2689.19|2689.19|2685.52|2685.52|0
1605009600000|2020-11-10 12:00:00|2687.69|2687.69|2691.1|2691.1|2691.1|2691.1|2686.82|2686.82|0
1605009900000|2020-11-10 12:05:00|2690.79|2690.79|2694.88|2694.88|2695|2695|2689.63|2689.63|0
1605010200000|2020-11-10 12:10:00|2694.74|2694.74|2693.28|2693.28|2694.77|2694.77|2692.62|2692.62|0
1605010500000|2020-11-10 12:15:00|2693.32|2693.32|2692.48|2692.48|2697.74|2697.74|2692.34|2692.34|0
1605010800000|2020-11-10 12:20:00|2692.42|2692.42|2689.07|2689.07|2692.42|2692.42|2687.84|2687.84|0
1605011100000|2020-11-10 12:25:00|2688.9|2688.9|2689.65|2689.65|2689.65|2689.65|2685.36|2685.36|0
1605011400000|2020-11-10 12:30:00|2689.33|2689.33|2690.42|2690.42|2690.79|2690.79|2686.9|2686.9|0
1605011700000|2020-11-10 12:35:00|2689.89|2689.89|2691.13|2691.13|2693.68|2693.68|2689.89|2689.89|0
1605012000000|2020-11-10 12:40:00|2691.4|2691.4|2686.45|2686.45|2691.66|2691.66|2686.4|2686.4|0
1605012300000|2020-11-10 12:45:00|2686.56|2686.56|2683.07|2683.07|2686.56|2686.56|2681.9|2681.9|0
1605012600000|2020-11-10 12:50:00|2682.79|2682.79|2687.75|2687.75|2687.78|2687.78|2682.63|2682.63|0
1605012900000|2020-11-10 12:55:00|2687.7|2687.7|2685.77|2685.77|2687.7|2687.7|2684.55|2684.55|0
1605013200000|2020-11-10 13:00:00|2685.66|2685.66|2691.12|2691.12|2691.12|2691.12|2684.65|2684.65|0
1605013500000|2020-11-10 13:05:00|2691.25|2691.25|2690.7|2690.7|2691.82|2691.82|2688.92|2688.92|0
1605013800000|2020-11-10 13:10:00|2690.82|2690.82|2687.67|2687.67|2690.9|2690.9|2686.95|2686.95|0
1605014100000|2020-11-10 13:15:00|2687.92|2687.92|2687|2687|2688.29|2688.29|2685.71|2685.71|0
1605014400000|2020-11-10 13:20:00|2687.06|2687.06|2688.1|2688.1|2688.91|2688.91|2686.78|2686.78|0
1605014700000|2020-11-10 13:25:00|2688.06|2688.06|2685.62|2685.62|2688.06|2688.06|2684.37|2684.37|0
1605015000000|2020-11-10 13:30:00|2685.74|2685.74|2682.06|2682.06|2686.52|2686.52|2681.16|2681.16|0
1605015300000|2020-11-10 13:35:00|2682|2682|2673.62|2673.62|2682.45|2682.45|2673.62|2673.62|0
1605015600000|2020-11-10 13:40:00|2673.66|2673.66|2678.86|2678.86|2678.86|2678.86|2672.08|2672.08|0
1605015900000|2020-11-10 13:45:00|2678.83|2678.83|2676.09|2676.09|2679.06|2679.06|2675.63|2675.63|0
1605016200000|2020-11-10 13:50:00|2675.67|2675.67|2678.21|2678.21|2679.09|2679.09|2675.67|2675.67|0
1605016500000|2020-11-10 13:55:00|2678.49|2678.49|2681.74|2681.74|2681.87|2681.87|2678.21|2678.21|0
1605016800000|2020-11-10 14:00:00|2682|2682|2677.51|2677.51|2682.66|2682.66|2677.16|2677.16|0
1605017100000|2020-11-10 14:05:00|2678.01|2678.01|2673|2673|2678.19|2678.19|2672.07|2672.07|0
1605017400000|2020-11-10 14:10:00|2673.14|2673.14|2678.28|2678.28|2680.2|2680.2|2673.14|2673.14|0
1605017700000|2020-11-10 14:15:00|2678.39|2678.39|2676.77|2676.77|2678.72|2678.72|2674.58|2674.58|0
1605018000000|2020-11-10 14:20:00|2677.01|2677.01|2675.78|2675.78|2680.13|2680.13|2674.88|2674.88|0
1605018300000|2020-11-10 14:25:00|2675.88|2675.88|2680.16|2680.16|2680.16|2680.16|2675.5|2675.5|0
1605018600000|2020-11-10 14:30:00|2680.19|2680.19|2685.95|2685.95|2686.34|2686.34|2680.17|2680.17|0
1605018900000|2020-11-10 14:35:00|2686.3|2686.3|2686.44|2686.44|2688.97|2688.97|2683.65|2683.65|0
1605019200000|2020-11-10 14:40:00|2686.54|2686.54|2691.01|2691.01|2691.19|2691.19|2683.61|2683.61|0
1605019500000|2020-11-10 14:45:00|2690.8|2690.8|2694.5|2694.5|2694.6|2694.6|2690.23|2690.23|0
1605019800000|2020-11-10 14:50:00|2694.53|2694.53|2698.72|2698.72|2698.82|2698.82|2693.23|2693.23|0
1605020100000|2020-11-10 14:55:00|2698.6|2698.6|2700.05|2700.05|2701.54|2701.54|2698.47|2698.47|0
1605020400000|2020-11-10 15:00:00|2700.32|2700.32|2702.47|2702.47|2702.61|2702.61|2698.13|2698.13|0
1605020700000|2020-11-10 15:05:00|2702.78|2702.78|2699.65|2699.65|2702.78|2702.78|2698.86|2698.86|0
1605021000000|2020-11-10 15:10:00|2699.94|2699.94|2701.26|2701.26|2701.7|2701.7|2698.55|2698.55|0
1605021300000|2020-11-10 15:15:00|2701.33|2701.33|2694.84|2694.84|2702.06|2702.06|2694.82|2694.82|0
1605021600000|2020-11-10 15:20:00|2694.72|2694.72|2687.83|2687.83|2695.45|2695.45|2686.43|2686.43|0
1605021900000|2020-11-10 15:25:00|2687.94|2687.94|2688.29|2688.29|2691.21|2691.21|2687.49|2687.49|0
1605022200000|2020-11-10 15:30:00|2688.19|2688.19|2682.64|2682.64|2688.19|2688.19|2679.88|2679.88|0
1605022500000|2020-11-10 15:35:00|2682.5|2682.5|2678.63|2678.63|2683.47|2683.47|2678.3|2678.3|0
1605022800000|2020-11-10 15:40:00|2678.74|2678.74|2677.51|2677.51|2680.08|2680.08|2677.06|2677.06|0
1605023100000|2020-11-10 15:45:00|2677.65|2677.65|2677.43|2677.43|2682.35|2682.35|2677.43|2677.43|0
1605023400000|2020-11-10 15:50:00|2677.55|2677.55|2678.26|2678.26|2680.41|2680.41|2676.57|2676.57|0
1605023700000|2020-11-10 15:55:00|2678.33|2678.33|2677.47|2677.47|2678.97|2678.97|2676.74|2676.74|0
1605024000000|2020-11-10 16:00:00|2677.18|2677.18|2679.37|2679.37|2680.02|2680.02|2675.16|2675.16|0
1605024300000|2020-11-10 16:05:00|2679.4|2679.4|2680.99|2680.99|2681.13|2681.13|2676.75|2676.75|0
1605024600000|2020-11-10 16:10:00|2681.13|2681.13|2679.98|2679.98|2682.97|2682.97|2679.6|2679.6|0
1605024900000|2020-11-10 16:15:00|2680.04|2680.04|2677.59|2677.59|2681.25|2681.25|2676.95|2676.95|0
1605025200000|2020-11-10 16:20:00|2677.48|2677.48|2680.59|2680.59|2680.59|2680.59|2677.06|2677.06|0
1605025500000|2020-11-10 16:25:00|2680.96|2680.96|2678.92|2678.92|2681.59|2681.59|2677.26|2677.26|0
1604996100000|2020-11-10 08:15:00|2688.98|2688.98|2692.92|2692.92|2694.34|2694.34|2684.26|2684.26|0
1604996400000|2020-11-10 08:20:00|2692.96|2692.96|2698.94|2698.94|2700.3|2700.3|2692.32|2692.32|0
1604996700000|2020-11-10 08:25:00|2699.14|2699.14|2699.02|2699.02|2699.76|2699.76|2695.21|2695.21|0
1604997000000|2020-11-10 08:30:00|2699.22|2699.22|2705.35|2705.35|2705.58|2705.58|2697.2|2697.2|0
1604997300000|2020-11-10 08:35:00|2705.63|2705.63|2694.67|2694.67|2706.84|2706.84|2694.67|2694.67|0
1604997600000|2020-11-10 08:40:00|2694.73|2694.73|2687.76|2687.76|2694.73|2694.73|2686.66|2686.66|0
1604997900000|2020-11-10 08:45:00|2687.35|2687.35|2698.35|2698.35|2700.13|2700.13|2687.35|2687.35|0
1604998200000|2020-11-10 08:50:00|2698.12|2698.12|2699.93|2699.93|2702.5|2702.5|2697.58|2697.58|0
1604998500000|2020-11-10 08:55:00|2700.02|2700.02|2702.72|2702.72|2702.72|2702.72|2698.7|2698.7|0
1604998800000|2020-11-10 09:00:00|2702.43|2702.43|2700.74|2700.74|2703.82|2703.82|2698.37|2698.37|0
1604999100000|2020-11-10 09:05:00|2700.44|2700.44|2700.43|2700.43|2704.88|2704.88|2699.87|2699.87|0
1604999400000|2020-11-10 09:10:00|2700.51|2700.51|2696.83|2696.83|2701.24|2701.24|2696.14|2696.14|0
1604999700000|2020-11-10 09:15:00|2696.6|2696.6|2699.16|2699.16|2703.09|2703.09|2696.59|2696.59|0
1605000000000|2020-11-10 09:20:00|2699.26|2699.26|2704.2|2704.2|2705.51|2705.51|2698.45|2698.45|0
1605000300000|2020-11-10 09:25:00|2704.36|2704.36|2699.27|2699.27|2704.91|2704.91|2696.83|2696.83|0
1605000600000|2020-11-10 09:30:00|2699.75|2699.75|2697.05|2697.05|2699.79|2699.79|2695.41|2695.41|0
1605000900000|2020-11-10 09:35:00|2697.46|2697.46|2693.91|2693.91|2697.46|2697.46|2692.97|2692.97|0
1605001200000|2020-11-10 09:40:00|2693.81|2693.81|2698.56|2698.56|2698.61|2698.61|2692.29|2692.29|0
1605001500000|2020-11-10 09:45:00|2698.66|2698.66|2704.32|2704.32|2704.32|2704.32|2697.06|2697.06|0
1605001800000|2020-11-10 09:50:00|2704.43|2704.43|2700.77|2700.77|2704.65|2704.65|2698.9|2698.9|0
1605002100000|2020-11-10 09:55:00|2700.73|2700.73|2700.79|2700.79|2704.76|2704.76|2699.75|2699.75|0
1605002400000|2020-11-10 10:00:00|2700.83|2700.83|2697.83|2697.83|2701.54|2701.54|2697.59|2697.59|0
1605002700000|2020-11-10 10:05:00|2697.69|2697.69|2696.93|2696.93|2700.1|2700.1|2696.6|2696.6|0
1605003000000|2020-11-10 10:10:00|2696.65|2696.65|2690.6|2690.6|2697.94|2697.94|2690.03|2690.03|0
1605003300000|2020-11-10 10:15:00|2690.32|2690.32|2695.08|2695.08|2695.08|2695.08|2689.02|2689.02|0
1605003600000|2020-11-10 10:20:00|2695.35|2695.35|2708|2708|2708.05|2708.05|2695.35|2695.35|0
1605003900000|2020-11-10 10:25:00|2708.05|2708.05|2704.48|2704.48|2709.33|2709.33|2704.08|2704.08|0
1605004200000|2020-11-10 10:30:00|2704.38|2704.38|2695.89|2695.89|2704.38|2704.38|2695.35|2695.35|0
1605004500000|2020-11-10 10:35:00|2695.8|2695.8|2693.06|2693.06|2695.8|2695.8|2693.06|2693.06|0
1605004800000|2020-11-10 10:40:00|2692.92|2692.92|2698.02|2698.02|2698.57|2698.57|2692.92|2692.92|0
1605005100000|2020-11-10 10:45:00|2698.18|2698.18|2703.11|2703.11|2703.82|2703.82|2698.18|2698.18|0
1605005400000|2020-11-10 10:50:00|2703.01|2703.01|2701.77|2701.77|2704.77|2704.77|2701.01|2701.01|0
1605005700000|2020-11-10 10:55:00|2701.63|2701.63|2704.03|2704.03|2704.03|2704.03|2701.03|2701.03|0
1605006000000|2020-11-10 11:00:00|2704.19|2704.19|2701.52|2701.52|2706.94|2706.94|2701.46|2701.46|0
1605006300000|2020-11-10 11:05:00|2701.38|2701.38|2704.07|2704.07|2704.07|2704.07|2700.58|2700.58|0
1605006600000|2020-11-10 11:10:00|2704.14|2704.14|2699.34|2699.34|2704.24|2704.24|2699.34|2699.34|0
1605006900000|2020-11-10 11:15:00|2698.79|2698.79|2701.81|2701.81|2701.81|2701.81|2698.02|2698.02|0
1605007200000|2020-11-10 11:20:00|2701.98|2701.98|2701.99|2701.99|2702.29|2702.29|2700.32|2700.32|0
1605007500000|2020-11-10 11:25:00|2702.08|2702.08|2698.17|2698.17|2703.38|2703.38|2697.99|2697.99|0
1605007800000|2020-11-10 11:30:00|2698.03|2698.03|2701.87|2701.87|2701.87|2701.87|2698.03|2698.03|0
1605008100000|2020-11-10 11:35:00|2702.01|2702.01|2704.63|2704.63|2704.9|2704.9|2701.65|2701.65|0
1605008400000|2020-11-10 11:40:00|2704.59|2704.59|2701.3|2701.3|2705.81|2705.81|2700.24|2700.24|0
1605008700000|2020-11-10 11:45:00|2701.42|2701.42|2683.08|2683.08|2701.42|2701.42|2683.08|2683.08|0
1605009000000|2020-11-10 11:50:00|2683.28|2683.28|2685.55|2685.55|2685.55|2685.55|2680.94|2680.94|0
1605009300000|2020-11-10 11:55:00|2685.65|2685.65|2687.58|2687.58|2689.19|2689.19|2685.52|2685.52|0
1605009600000|2020-11-10 12:00:00|2687.69|2687.69|2691.1|2691.1|2691.1|2691.1|2686.82|2686.82|0
1605009900000|2020-11-10 12:05:00|2690.79|2690.79|2694.88|2694.88|2695|2695|2689.63|2689.63|0
1605010200000|2020-11-10 12:10:00|2694.74|2694.74|2693.28|2693.28|2694.77|2694.77|2692.62|2692.62|0
1605010500000|2020-11-10 12:15:00|2693.32|2693.32|2692.48|2692.48|2697.74|2697.74|2692.34|2692.34|0
1605010800000|2020-11-10 12:20:00|2692.42|2692.42|2689.07|2689.07|2692.42|2692.42|2687.84|2687.84|0
1605011100000|2020-11-10 12:25:00|2688.9|2688.9|2689.65|2689.65|2689.65|2689.65|2685.36|2685.36|0
1605011400000|2020-11-10 12:30:00|2689.33|2689.33|2690.42|2690.42|2690.79|2690.79|2686.9|2686.9|0
1605011700000|2020-11-10 12:35:00|2689.89|2689.89|2691.13|2691.13|2693.68|2693.68|2689.89|2689.89|0
1605012000000|2020-11-10 12:40:00|2691.4|2691.4|2686.45|2686.45|2691.66|2691.66|2686.4|2686.4|0
1605012300000|2020-11-10 12:45:00|2686.56|2686.56|2683.07|2683.07|2686.56|2686.56|2681.9|2681.9|0
1605012600000|2020-11-10 12:50:00|2682.79|2682.79|2687.75|2687.75|2687.78|2687.78|2682.63|2682.63|0
1605012900000|2020-11-10 12:55:00|2687.7|2687.7|2685.77|2685.77|2687.7|2687.7|2684.55|2684.55|0
1605013200000|2020-11-10 13:00:00|2685.66|2685.66|2691.12|2691.12|2691.12|2691.12|2684.65|2684.65|0
1605013500000|2020-11-10 13:05:00|2691.25|2691.25|2690.7|2690.7|2691.82|2691.82|2688.92|2688.92|0
1605013800000|2020-11-10 13:10:00|2690.82|2690.82|2687.67|2687.67|2690.9|2690.9|2686.95|2686.95|0
1605014100000|2020-11-10 13:15:00|2687.92|2687.92|2687|2687|2688.29|2688.29|2685.71|2685.71|0
1605014400000|2020-11-10 13:20:00|2687.06|2687.06|2688.1|2688.1|2688.91|2688.91|2686.78|2686.78|0
1605014700000|2020-11-10 13:25:00|2688.06|2688.06|2685.62|2685.62|2688.06|2688.06|2684.37|2684.37|0
1605015000000|2020-11-10 13:30:00|2685.74|2685.74|2682.06|2682.06|2686.52|2686.52|2681.16|2681.16|0
1605015300000|2020-11-10 13:35:00|2682|2682|2673.62|2673.62|2682.45|2682.45|2673.62|2673.62|0
1605015600000|2020-11-10 13:40:00|2673.66|2673.66|2678.86|2678.86|2678.86|2678.86|2672.08|2672.08|0
1605015900000|2020-11-10 13:45:00|2678.83|2678.83|2676.09|2676.09|2679.06|2679.06|2675.63|2675.63|0
1605016200000|2020-11-10 13:50:00|2675.67|2675.67|2678.21|2678.21|2679.09|2679.09|2675.67|2675.67|0
1605016500000|2020-11-10 13:55:00|2678.49|2678.49|2681.74|2681.74|2681.87|2681.87|2678.21|2678.21|0
1605016800000|2020-11-10 14:00:00|2682|2682|2677.51|2677.51|2682.66|2682.66|2677.16|2677.16|0
1605017100000|2020-11-10 14:05:00|2678.01|2678.01|2673|2673|2678.19|2678.19|2672.07|2672.07|0
1605017400000|2020-11-10 14:10:00|2673.14|2673.14|2678.28|2678.28|2680.2|2680.2|2673.14|2673.14|0
1605017700000|2020-11-10 14:15:00|2678.39|2678.39|2676.77|2676.77|2678.72|2678.72|2674.58|2674.58|0
1605018000000|2020-11-10 14:20:00|2677.01|2677.01|2675.78|2675.78|2680.13|2680.13|2674.88|2674.88|0
1605018300000|2020-11-10 14:25:00|2675.88|2675.88|2680.16|2680.16|2680.16|2680.16|2675.5|2675.5|0
1605018600000|2020-11-10 14:30:00|2680.19|2680.19|2685.95|2685.95|2686.34|2686.34|2680.17|2680.17|0
1605018900000|2020-11-10 14:35:00|2686.3|2686.3|2686.44|2686.44|2688.97|2688.97|2683.65|2683.65|0
1605019200000|2020-11-10 14:40:00|2686.54|2686.54|2691.01|2691.01|2691.19|2691.19|2683.61|2683.61|0
1605019500000|2020-11-10 14:45:00|2690.8|2690.8|2694.5|2694.5|2694.6|2694.6|2690.23|2690.23|0
1605019800000|2020-11-10 14:50:00|2694.53|2694.53|2698.72|2698.72|2698.82|2698.82|2693.23|2693.23|0
1605020100000|2020-11-10 14:55:00|2698.6|2698.6|2700.05|2700.05|2701.54|2701.54|2698.47|2698.47|0
1605020400000|2020-11-10 15:00:00|2700.32|2700.32|2702.47|2702.47|2702.61|2702.61|2698.13|2698.13|0
1605020700000|2020-11-10 15:05:00|2702.78|2702.78|2699.65|2699.65|2702.78|2702.78|2698.86|2698.86|0
1605021000000|2020-11-10 15:10:00|2699.94|2699.94|2701.26|2701.26|2701.7|2701.7|2698.55|2698.55|0
1605021300000|2020-11-10 15:15:00|2701.33|2701.33|2694.84|2694.84|2702.06|2702.06|2694.82|2694.82|0
1605021600000|2020-11-10 15:20:00|2694.72|2694.72|2687.83|2687.83|2695.45|2695.45|2686.43|2686.43|0
1605021900000|2020-11-10 15:25:00|2687.94|2687.94|2688.29|2688.29|2691.21|2691.21|2687.49|2687.49|0
1605022200000|2020-11-10 15:30:00|2688.19|2688.19|2682.64|2682.64|2688.19|2688.19|2679.88|2679.88|0
1605022500000|2020-11-10 15:35:00|2682.5|2682.5|2678.63|2678.63|2683.47|2683.47|2678.3|2678.3|0
1605022800000|2020-11-10 15:40:00|2678.74|2678.74|2677.51|2677.51|2680.08|2680.08|2677.06|2677.06|0
1605023100000|2020-11-10 15:45:00|2677.65|2677.65|2677.43|2677.43|2682.35|2682.35|2677.43|2677.43|0
1605023400000|2020-11-10 15:50:00|2677.55|2677.55|2678.26|2678.26|2680.41|2680.41|2676.57|2676.57|0
1605023700000|2020-11-10 15:55:00|2678.33|2678.33|2677.47|2677.47|2678.97|2678.97|2676.74|2676.74|0
1605024000000|2020-11-10 16:00:00|2677.18|2677.18|2679.37|2679.37|2680.02|2680.02|2675.16|2675.16|0
1605024300000|2020-11-10 16:05:00|2679.4|2679.4|2680.99|2680.99|2681.13|2681.13|2676.75|2676.75|0
1605024600000|2020-11-10 16:10:00|2681.13|2681.13|2679.98|2679.98|2682.97|2682.97|2679.6|2679.6|0
1605024900000|2020-11-10 16:15:00|2680.04|2680.04|2677.59|2677.59|2681.25|2681.25|2676.95|2676.95|0
1605025200000|2020-11-10 16:20:00|2677.48|2677.48|2680.59|2680.59|2680.59|2680.59|2677.06|2677.06|0
1605025500000|2020-11-10 16:25:00|2680.96|2680.96|2678.92|2678.92|2681.59|2681.59|2677.26|2677.26|0
1605082500000|2020-11-11 08:15:00|2699.69|2699.69|2692.86|2692.86|2702.19|2702.19|2691.7|2691.7|0
1605082800000|2020-11-11 08:20:00|2692.6|2692.6|2692|2692|2695.28|2695.28|2687.37|2687.37|0
1605083100000|2020-11-11 08:25:00|2691.9|2691.9|2697.7|2697.7|2697.7|2697.7|2690.06|2690.06|0
1605083400000|2020-11-11 08:30:00|2697.83|2697.83|2691.21|2691.21|2700.79|2700.79|2689.83|2689.83|0
1605083700000|2020-11-11 08:35:00|2691.9|2691.9|2701.05|2701.05|2702.28|2702.28|2691.9|2691.9|0
1605084000000|2020-11-11 08:40:00|2701.32|2701.32|2712.61|2712.61|2713.91|2713.91|2701.32|2701.32|0
1605084300000|2020-11-11 08:45:00|2712.81|2712.81|2720.21|2720.21|2723.01|2723.01|2711.89|2711.89|0
1605084600000|2020-11-11 08:50:00|2720.36|2720.36|2723.14|2723.14|2723.5|2723.5|2720.31|2720.31|0
1605084900000|2020-11-11 08:55:00|2722.91|2722.91|2726.59|2726.59|2727.02|2727.02|2722.91|2722.91|0
1605085200000|2020-11-11 09:00:00|2725.75|2725.75|2724.87|2724.87|2726.32|2726.32|2723.42|2723.42|0
1605085500000|2020-11-11 09:05:00|2725.25|2725.25|2717.56|2717.56|2725.3|2725.3|2716.74|2716.74|0
1605085800000|2020-11-11 09:10:00|2717.92|2717.92|2723.93|2723.93|2724.81|2724.81|2717.92|2717.92|0
1605086100000|2020-11-11 09:15:00|2723.83|2723.83|2722.42|2722.42|2725.26|2725.26|2721.65|2721.65|0
1605086400000|2020-11-11 09:20:00|2722.59|2722.59|2732.64|2732.64|2732.64|2732.64|2722.53|2722.53|0
1605086700000|2020-11-11 09:25:00|2732.6|2732.6|2733.35|2733.35|2736.48|2736.48|2732.6|2732.6|0
1605087000000|2020-11-11 09:30:00|2732.93|2732.93|2722.98|2722.98|2733.07|2733.07|2722.62|2722.62|0
1605087300000|2020-11-11 09:35:00|2723.08|2723.08|2729.07|2729.07|2729.34|2729.34|2722.81|2722.81|0
1605087600000|2020-11-11 09:40:00|2729.44|2729.44|2723.28|2723.28|2729.64|2729.64|2722.69|2722.69|0
1605087900000|2020-11-11 09:45:00|2723.54|2723.54|2722.42|2722.42|2724.9|2724.9|2719.07|2719.07|0
1605088200000|2020-11-11 09:50:00|2722.55|2722.55|2724.86|2724.86|2725.97|2725.97|2721.65|2721.65|0
1605088500000|2020-11-11 09:55:00|2724.7|2724.7|2725.88|2725.88|2727.5|2727.5|2724.7|2724.7|0
1605088800000|2020-11-11 10:00:00|2725.75|2725.75|2723.78|2723.78|2726.67|2726.67|2722.44|2722.44|0
1605089100000|2020-11-11 10:05:00|2723.91|2723.91|2719.41|2719.41|2723.91|2723.91|2718.86|2718.86|0
1605089400000|2020-11-11 10:10:00|2719.47|2719.47|2722.01|2722.01|2722.68|2722.68|2719.47|2719.47|0
1605089700000|2020-11-11 10:15:00|2722.13|2722.13|2725.62|2725.62|2726.81|2726.81|2721.87|2721.87|0
1605090000000|2020-11-11 10:20:00|2725.07|2725.07|2725.72|2725.72|2728.32|2728.32|2724.98|2724.98|0
1605090300000|2020-11-11 10:25:00|2725.66|2725.66|2724.12|2724.12|2726.02|2726.02|2724.1|2724.1|0
1605090600000|2020-11-11 10:30:00|2724.22|2724.22|2723.87|2723.87|2724.52|2724.52|2721.32|2721.32|0
1605090900000|2020-11-11 10:35:00|2724.11|2724.11|2727.35|2727.35|2727.35|2727.35|2724.01|2724.01|0
1605091200000|2020-11-11 10:40:00|2727.11|2727.11|2728.14|2728.14|2728.79|2728.79|2725.28|2725.28|0
1605091500000|2020-11-11 10:45:00|2728.3|2728.3|2728.5|2728.5|2729.08|2729.08|2725.63|2725.63|0
1605091800000|2020-11-11 10:50:00|2728.45|2728.45|2729.38|2729.38|2730.11|2730.11|2726.95|2726.95|0
1605092100000|2020-11-11 10:55:00|2729.48|2729.48|2730.15|2730.15|2732.66|2732.66|2729.34|2729.34|0
1605092400000|2020-11-11 11:00:00|2730.01|2730.01|2728.13|2728.13|2730.04|2730.04|2726.42|2726.42|0
1605092700000|2020-11-11 11:05:00|2727.88|2727.88|2724.9|2724.9|2727.88|2727.88|2724.04|2724.04|0
1605093000000|2020-11-11 11:10:00|2724.77|2724.77|2724.39|2724.39|2726.3|2726.3|2723.84|2723.84|0
1605093300000|2020-11-11 11:15:00|2724.48|2724.48|2725.17|2725.17|2725.83|2725.83|2724.25|2724.25|0
1605093600000|2020-11-11 11:20:00|2725.09|2725.09|2722.19|2722.19|2725.73|2725.73|2722.05|2722.05|0
1605093900000|2020-11-11 11:25:00|2722.06|2722.06|2724.81|2724.81|2724.92|2724.92|2721.95|2721.95|0
1605094200000|2020-11-11 11:30:00|2724.67|2724.67|2725.05|2725.05|2726.07|2726.07|2724.25|2724.25|0
1605094500000|2020-11-11 11:35:00|2725.2|2725.2|2731.41|2731.41|2732.51|2732.51|2724.96|2724.96|0
1605094800000|2020-11-11 11:40:00|2731.38|2731.38|2731.66|2731.66|2731.8|2731.8|2730.35|2730.35|0
1605095100000|2020-11-11 11:45:00|2731.8|2731.8|2729.45|2729.45|2731.8|2731.8|2728.79|2728.79|0
1605095400000|2020-11-11 11:50:00|2729.34|2729.34|2730.05|2730.05|2732.11|2732.11|2729.34|2729.34|0
1605095700000|2020-11-11 11:55:00|2730.1|2730.1|2733.63|2733.63|2734.93|2734.93|2730.1|2730.1|0
1605096000000|2020-11-11 12:00:00|2733.52|2733.52|2732.22|2732.22|2733.52|2733.52|2730.94|2730.94|0
1605096300000|2020-11-11 12:05:00|2732.32|2732.32|2730.64|2730.64|2732.67|2732.67|2730.64|2730.64|0
1605096600000|2020-11-11 12:10:00|2730.5|2730.5|2730.64|2730.64|2731.73|2731.73|2729.85|2729.85|0
1605096900000|2020-11-11 12:15:00|2730.48|2730.48|2734.25|2734.25|2734.25|2734.25|2730.43|2730.43|0
1605097200000|2020-11-11 12:20:00|2734.46|2734.46|2734.45|2734.45|2736.3|2736.3|2733.93|2733.93|0
1605097500000|2020-11-11 12:25:00|2734.41|2734.41|2734.62|2734.62|2735.09|2735.09|2733.64|2733.64|0
1605097800000|2020-11-11 12:30:00|2734.54|2734.54|2740.03|2740.03|2740.03|2740.03|2734.05|2734.05|0
1605098100000|2020-11-11 12:35:00|2740.22|2740.22|2742.62|2742.62|2742.66|2742.66|2740.22|2740.22|0
1605098400000|2020-11-11 12:40:00|2742.66|2742.66|2744.96|2744.96|2745.14|2745.14|2741.68|2741.68|0
1605098700000|2020-11-11 12:45:00|2744.81|2744.81|2750.89|2750.89|2752.22|2752.22|2744.81|2744.81|0
1605099000000|2020-11-11 12:50:00|2750.82|2750.82|2750.66|2750.66|2752.31|2752.31|2749.88|2749.88|0
1605099300000|2020-11-11 12:55:00|2750.84|2750.84|2751.29|2751.29|2751.41|2751.41|2749.75|2749.75|0
1605099600000|2020-11-11 13:00:00|2751.41|2751.41|2750.39|2750.39|2751.64|2751.64|2749.69|2749.69|0
1605099900000|2020-11-11 13:05:00|2750.44|2750.44|2749.75|2749.75|2753.56|2753.56|2748.84|2748.84|0
1605100200000|2020-11-11 13:10:00|2749.89|2749.89|2748.19|2748.19|2749.92|2749.92|2746.76|2746.76|0
1605100500000|2020-11-11 13:15:00|2747.99|2747.99|2752.39|2752.39|2752.39|2752.39|2747.96|2747.96|0
1605100800000|2020-11-11 13:20:00|2752.49|2752.49|2752.06|2752.06|2754.62|2754.62|2751.64|2751.64|0
1605101100000|2020-11-11 13:25:00|2752.14|2752.14|2751.55|2751.55|2752.67|2752.67|2750.41|2750.41|0
1605101400000|2020-11-11 13:30:00|2751.59|2751.59|2753.72|2753.72|2753.87|2753.87|2751.37|2751.37|0
1605101700000|2020-11-11 13:35:00|2753.58|2753.58|2759.26|2759.26|2759.26|2759.26|2753.58|2753.58|0
1605102000000|2020-11-11 13:40:00|2759.03|2759.03|2757.37|2757.37|2759.07|2759.07|2755.43|2755.43|0
1605102300000|2020-11-11 13:45:00|2757.25|2757.25|2761.22|2761.22|2761.22|2761.22|2756.59|2756.59|0
1605102600000|2020-11-11 13:50:00|2761|2761|2761.53|2761.53|2761.53|2761.53|2759.37|2759.37|0
1605102900000|2020-11-11 13:55:00|2761.68|2761.68|2763.09|2763.09|2763.64|2763.64|2760.69|2760.69|0
1605103200000|2020-11-11 14:00:00|2762.95|2762.95|2762.46|2762.46|2763.67|2763.67|2760.64|2760.64|0
1605103500000|2020-11-11 14:05:00|2762.74|2762.74|2759.83|2759.83|2762.74|2762.74|2758.68|2758.68|0
1605103800000|2020-11-11 14:10:00|2759.78|2759.78|2759.76|2759.76|2761.29|2761.29|2758.88|2758.88|0
1605104100000|2020-11-11 14:15:00|2759.7|2759.7|2765.04|2765.04|2765.27|2765.27|2758.93|2758.93|0
1605104400000|2020-11-11 14:20:00|2765.32|2765.32|2764.73|2764.73|2766.99|2766.99|2764.55|2764.55|0
1605104700000|2020-11-11 14:25:00|2764.62|2764.62|2764.6|2764.6|2764.73|2764.73|2759.64|2759.64|0
1605105000000|2020-11-11 14:30:00|2764.86|2764.86|2764.62|2764.62|2764.86|2764.86|2762.69|2762.69|0
1605105300000|2020-11-11 14:35:00|2764.81|2764.81|2763.02|2763.02|2765.01|2765.01|2762.96|2762.96|0
1605105600000|2020-11-11 14:40:00|2762.74|2762.74|2761.1|2761.1|2762.74|2762.74|2760.27|2760.27|0
1605105900000|2020-11-11 14:45:00|2761.39|2761.39|2766.22|2766.22|2767.31|2767.31|2761.39|2761.39|0
1605106200000|2020-11-11 14:50:00|2766.14|2766.14|2767.83|2767.83|2769.53|2769.53|2765.96|2765.96|0
1605106500000|2020-11-11 14:55:00|2768.16|2768.16|2763.77|2763.77|2768.16|2768.16|2763.1|2763.1|0
1605106800000|2020-11-11 15:00:00|2763.87|2763.87|2760.84|2760.84|2764.54|2764.54|2759.24|2759.24|0
1605107100000|2020-11-11 15:05:00|2760.62|2760.62|2762.95|2762.95|2764.43|2764.43|2760.62|2760.62|0
1605107400000|2020-11-11 15:10:00|2762.81|2762.81|2767.64|2767.64|2768.89|2768.89|2762.07|2762.07|0
1605107700000|2020-11-11 15:15:00|2767.69|2767.69|2768.62|2768.62|2768.62|2768.62|2766.47|2766.47|0
1605108000000|2020-11-11 15:20:00|2768.8|2768.8|2769.69|2769.69|2771.16|2771.16|2768.29|2768.29|0
1605108300000|2020-11-11 15:25:00|2769.55|2769.55|2772.98|2772.98|2773.03|2773.03|2767.33|2767.33|0
1605108600000|2020-11-11 15:30:00|2773.16|2773.16|2775.42|2775.42|2776.27|2776.27|2772.39|2772.39|0
1605108900000|2020-11-11 15:35:00|2775.56|2775.56|2770.39|2770.39|2775.95|2775.95|2770.2|2770.2|0
1605109200000|2020-11-11 15:40:00|2770.57|2770.57|2770.65|2770.65|2771.21|2771.21|2769.62|2769.62|0
1605109500000|2020-11-11 15:45:00|2770.75|2770.75|2772.71|2772.71|2774.11|2774.11|2770.75|2770.75|0
1605109800000|2020-11-11 15:50:00|2772.65|2772.65|2771.28|2771.28|2772.77|2772.77|2771.26|2771.26|0
1605110100000|2020-11-11 15:55:00|2771.35|2771.35|2774.74|2774.74|2776.16|2776.16|2771.35|2771.35|0
1605110400000|2020-11-11 16:00:00|2774.71|2774.71|2772.43|2772.43|2775.14|2775.14|2772.43|2772.43|0
1605110700000|2020-11-11 16:05:00|2772.29|2772.29|2774.93|2774.93|2775.18|2775.18|2771.02|2771.02|0
1605111000000|2020-11-11 16:10:00|2774.86|2774.86|2778.76|2778.76|2779.11|2779.11|2774.69|2774.69|0
1605111300000|2020-11-11 16:15:00|2778.8|2778.8|2774.38|2774.38|2778.8|2778.8|2774.32|2774.32|0
1605111600000|2020-11-11 16:20:00|2774.44|2774.44|2775.13|2775.13|2775.89|2775.89|2774.35|2774.35|0
1605111900000|2020-11-11 16:25:00|2775.25|2775.25|2778.31|2778.31|2778.85|2778.85|2774.71|2774.71|0
1605168900000|2020-11-12 08:15:00|2752.19|2752.19|2746.12|2746.12|2752.44|2752.44|2743.47|2743.47|0
1605169200000|2020-11-12 08:20:00|2745.98|2745.98|2739.89|2739.89|2746.87|2746.87|2737.5|2737.5|0
1605169500000|2020-11-12 08:25:00|2739.96|2739.96|2738.34|2738.34|2740.08|2740.08|2736.23|2736.23|0
1605169800000|2020-11-12 08:30:00|2738.64|2738.64|2746.03|2746.03|2746.03|2746.03|2736.49|2736.49|0
1605170100000|2020-11-12 08:35:00|2746.44|2746.44|2754.17|2754.17|2754.67|2754.67|2745.97|2745.97|0
1605170400000|2020-11-12 08:40:00|2754.45|2754.45|2759.83|2759.83|2759.83|2759.83|2754.45|2754.45|0
1605170700000|2020-11-12 08:45:00|2759.77|2759.77|2757.36|2757.36|2760.46|2760.46|2756.97|2756.97|0
1605171000000|2020-11-12 08:50:00|2757.31|2757.31|2754.08|2754.08|2758.06|2758.06|2754.08|2754.08|0
1605171300000|2020-11-12 08:55:00|2754.02|2754.02|2749.29|2749.29|2754.16|2754.16|2748.29|2748.29|0
1605171600000|2020-11-12 09:00:00|2749.32|2749.32|2763.58|2763.58|2763.62|2763.62|2749.32|2749.32|0
1605171900000|2020-11-12 09:05:00|2763.73|2763.73|2760.93|2760.93|2766.1|2766.1|2759.6|2759.6|0
1605172200000|2020-11-12 09:10:00|2760.98|2760.98|2758.03|2758.03|2761.56|2761.56|2757.64|2757.64|0
1605172500000|2020-11-12 09:15:00|2758.3|2758.3|2764.55|2764.55|2764.55|2764.55|2758.3|2758.3|0
1605172800000|2020-11-12 09:20:00|2765.25|2765.25|2771.14|2771.14|2771.14|2771.14|2764.82|2764.82|0
1605173100000|2020-11-12 09:25:00|2771|2771|2770.98|2770.98|2772.55|2772.55|2770.21|2770.21|0
1605173400000|2020-11-12 09:30:00|2771.11|2771.11|2780.88|2780.88|2781.25|2781.25|2771|2771|0
1605173700000|2020-11-12 09:35:00|2780.83|2780.83|2775.54|2775.54|2780.83|2780.83|2774.79|2774.79|0
1605174000000|2020-11-12 09:40:00|2775.67|2775.67|2777.58|2777.58|2778.45|2778.45|2775.54|2775.54|0
1605174300000|2020-11-12 09:45:00|2777.7|2777.7|2776.21|2776.21|2777.95|2777.95|2775.13|2775.13|0
1605174600000|2020-11-12 09:50:00|2775.97|2775.97|2778.22|2778.22|2778.22|2778.22|2775.11|2775.11|0
1605174900000|2020-11-12 09:55:00|2778.28|2778.28|2779.98|2779.98|2781.97|2781.97|2778.28|2778.28|0
1605175200000|2020-11-12 10:00:00|2779.88|2779.88|2782.09|2782.09|2782.86|2782.86|2779.36|2779.36|0
1605175500000|2020-11-12 10:05:00|2781.94|2781.94|2787.96|2787.96|2788.68|2788.68|2781.19|2781.19|0
1605175800000|2020-11-12 10:10:00|2787.92|2787.92|2789.4|2789.4|2790.68|2790.68|2787.66|2787.66|0
1605176100000|2020-11-12 10:15:00|2789.5|2789.5|2788.84|2788.84|2790.8|2790.8|2787.91|2787.91|0
1605176400000|2020-11-12 10:20:00|2788.78|2788.78|2785.35|2785.35|2788.78|2788.78|2784.05|2784.05|0
1605176700000|2020-11-12 10:25:00|2785.51|2785.51|2784.91|2784.91|2786.77|2786.77|2783.74|2783.74|0
1605177000000|2020-11-12 10:30:00|2784.8|2784.8|2783.39|2783.39|2784.8|2784.8|2780.55|2780.55|0
1605177300000|2020-11-12 10:35:00|2783.61|2783.61|2785.7|2785.7|2785.7|2785.7|2782.8|2782.8|0
1605177600000|2020-11-12 10:40:00|2785.82|2785.82|2784.65|2784.65|2786.61|2786.61|2783.88|2783.88|0
1605177900000|2020-11-12 10:45:00|2784.71|2784.71|2785.01|2785.01|2785.52|2785.52|2784.08|2784.08|0
1605178200000|2020-11-12 10:50:00|2785.15|2785.15|2784.43|2784.43|2785.64|2785.64|2784.35|2784.35|0
1605178500000|2020-11-12 10:55:00|2784.31|2784.31|2784.65|2784.65|2786.05|2786.05|2783.71|2783.71|0
1605178800000|2020-11-12 11:00:00|2784.55|2784.55|2784.7|2784.7|2785.15|2785.15|2783.85|2783.85|0
1605179100000|2020-11-12 11:05:00|2784.62|2784.62|2788.48|2788.48|2788.59|2788.59|2784.56|2784.56|0
1605179400000|2020-11-12 11:10:00|2788.32|2788.32|2790.35|2790.35|2790.65|2790.65|2785.98|2785.98|0
1605179700000|2020-11-12 11:15:00|2790.39|2790.39|2786.63|2786.63|2790.59|2790.59|2785.93|2785.93|0
1605180000000|2020-11-12 11:20:00|2786.36|2786.36|2787.71|2787.71|2788.32|2788.32|2786.07|2786.07|0
1605180300000|2020-11-12 11:25:00|2787.99|2787.99|2786.5|2786.5|2788.2|2788.2|2785.76|2785.76|0
1605180600000|2020-11-12 11:30:00|2786.42|2786.42|2791.38|2791.38|2791.79|2791.79|2786.42|2786.42|0
1605180900000|2020-11-12 11:35:00|2791.24|2791.24|2794.24|2794.24|2795.08|2795.08|2791.24|2791.24|0
1605181200000|2020-11-12 11:40:00|2793.72|2793.72|2795.02|2795.02|2795.06|2795.06|2793.58|2793.58|0
1605181500000|2020-11-12 11:45:00|2795.06|2795.06|2790.95|2790.95|2795.15|2795.15|2790.86|2790.86|0
1605181800000|2020-11-12 11:50:00|2790.91|2790.91|2790.89|2790.89|2792.2|2792.2|2790.57|2790.57|0
1605182100000|2020-11-12 11:55:00|2790.61|2790.61|2790.6|2790.6|2792.28|2792.28|2789.88|2789.88|0
1605182400000|2020-11-12 12:00:00|2790.72|2790.72|2793.04|2793.04|2793.41|2793.41|2790.72|2790.72|0
1605182700000|2020-11-12 12:05:00|2793.16|2793.16|2789.93|2789.93|2793.49|2793.49|2789.23|2789.23|0
1605183000000|2020-11-12 12:10:00|2789.81|2789.81|2786.32|2786.32|2789.84|2789.84|2785.48|2785.48|0
1605183300000|2020-11-12 12:15:00|2786.17|2786.17|2784.95|2784.95|2786.17|2786.17|2784.25|2784.25|0
1605183600000|2020-11-12 12:20:00|2784.67|2784.67|2779.97|2779.97|2784.67|2784.67|2779.97|2779.97|0
1605183900000|2020-11-12 12:25:00|2779.88|2779.88|2776.09|2776.09|2779.88|2779.88|2776.09|2776.09|0
1605184200000|2020-11-12 12:30:00|2776|2776|2775.02|2775.02|2776.11|2776.11|2773.78|2773.78|0
1605184500000|2020-11-12 12:35:00|2774.84|2774.84|2773.9|2773.9|2776.99|2776.99|2773.61|2773.61|0
1605184800000|2020-11-12 12:40:00|2773.96|2773.96|2771.85|2771.85|2774.69|2774.69|2771.47|2771.47|0
1605185100000|2020-11-12 12:45:00|2771.81|2771.81|2770.06|2770.06|2772.03|2772.03|2769.99|2769.99|0
1605185400000|2020-11-12 12:50:00|2770.2|2770.2|2761.15|2761.15|2770.2|2770.2|2761.15|2761.15|0
1605185700000|2020-11-12 12:55:00|2761.11|2761.11|2760.43|2760.43|2762.79|2762.79|2760.36|2760.36|0
1605186000000|2020-11-12 13:00:00|2760.6|2760.6|2766.81|2766.81|2766.93|2766.93|2760.54|2760.54|0
1605186300000|2020-11-12 13:05:00|2767.41|2767.41|2765.2|2765.2|2768.36|2768.36|2765.2|2765.2|0
1605186600000|2020-11-12 13:10:00|2764.89|2764.89|2766.38|2766.38|2766.59|2766.59|2763.69|2763.69|0
1605186900000|2020-11-12 13:15:00|2766.29|2766.29|2768.6|2768.6|2769.77|2769.77|2766.29|2766.29|0
1605187200000|2020-11-12 13:20:00|2768.65|2768.65|2768.07|2768.07|2768.65|2768.65|2763.81|2763.81|0
1605187500000|2020-11-12 13:25:00|2768.18|2768.18|2769.09|2769.09|2769.09|2769.09|2767.66|2767.66|0
1605187800000|2020-11-12 13:30:00|2769.21|2769.21|2770.69|2770.69|2771.63|2771.63|2769.21|2769.21|0
1605188100000|2020-11-12 13:35:00|2770.55|2770.55|2769.49|2769.49|2770.56|2770.56|2767.09|2767.09|0
1605188400000|2020-11-12 13:40:00|2769.81|2769.81|2769.56|2769.56|2770.16|2770.16|2768.55|2768.55|0
1605188700000|2020-11-12 13:45:00|2769.7|2769.7|2767.94|2767.94|2769.7|2769.7|2767.74|2767.74|0
1605189000000|2020-11-12 13:50:00|2767.82|2767.82|2761.91|2761.91|2770.31|2770.31|2761.91|2761.91|0
1605189300000|2020-11-12 13:55:00|2761.59|2761.59|2758.84|2758.84|2761.83|2761.83|2758.63|2758.63|0
1605189600000|2020-11-12 14:00:00|2758.72|2758.72|2752.81|2752.81|2758.72|2758.72|2752.25|2752.25|0
1605189900000|2020-11-12 14:05:00|2752.77|2752.77|2755.25|2755.25|2755.5|2755.5|2752.56|2752.56|0
1605190200000|2020-11-12 14:10:00|2754.7|2754.7|2755.62|2755.62|2755.79|2755.79|2753.12|2753.12|0
1605190500000|2020-11-12 14:15:00|2755.48|2755.48|2750.34|2750.34|2756.19|2756.19|2750.34|2750.34|0
1605190800000|2020-11-12 14:20:00|2750.06|2750.06|2746.44|2746.44|2750.06|2750.06|2745.27|2745.27|0
1605191100000|2020-11-12 14:25:00|2746.31|2746.31|2748.55|2748.55|2748.58|2748.58|2746.19|2746.19|0
1605191400000|2020-11-12 14:30:00|2748.48|2748.48|2746.27|2746.27|2748.48|2748.48|2745.18|2745.18|0
1605191700000|2020-11-12 14:35:00|2746.31|2746.31|2743.32|2743.32|2746.85|2746.85|2742.98|2742.98|0
1605192000000|2020-11-12 14:40:00|2743.16|2743.16|2742.91|2742.91|2744.25|2744.25|2740.62|2740.62|0
1605192300000|2020-11-12 14:45:00|2742.83|2742.83|2743.85|2743.85|2744.4|2744.4|2742.83|2742.83|0
1605192600000|2020-11-12 14:50:00|2743.95|2743.95|2751.06|2751.06|2751.06|2751.06|2743.41|2743.41|0
1605192900000|2020-11-12 14:55:00|2751.24|2751.24|2746.09|2746.09|2751.24|2751.24|2746.09|2746.09|0
1605193200000|2020-11-12 15:00:00|2745.87|2745.87|2747|2747|2747.64|2747.64|2743.95|2743.95|0
1605193500000|2020-11-12 15:05:00|2747.22|2747.22|2749.14|2749.14|2749.79|2749.79|2746.3|2746.3|0
1605193800000|2020-11-12 15:10:00|2749.25|2749.25|2748.15|2748.15|2749.25|2749.25|2746.03|2746.03|0
1605194100000|2020-11-12 15:15:00|2748.03|2748.03|2750.08|2750.08|2750.1|2750.1|2747.79|2747.79|0
1605194400000|2020-11-12 15:20:00|2750.29|2750.29|2748.66|2748.66|2750.4|2750.4|2748.66|2748.66|0
1605194700000|2020-11-12 15:25:00|2748.58|2748.58|2752.54|2752.54|2752.55|2752.55|2747.61|2747.61|0
1605195000000|2020-11-12 15:30:00|2752.48|2752.48|2753.33|2753.33|2754.97|2754.97|2751.66|2751.66|0
1605195300000|2020-11-12 15:35:00|2753.51|2753.51|2752.35|2752.35|2754.66|2754.66|2752.07|2752.07|0
1605195600000|2020-11-12 15:40:00|2752.3|2752.3|2751.81|2751.81|2752.96|2752.96|2750.89|2750.89|0
1605195900000|2020-11-12 15:45:00|2751.67|2751.67|2751.26|2751.26|2752.08|2752.08|2750.56|2750.56|0
1605196200000|2020-11-12 15:50:00|2751.33|2751.33|2756.45|2756.45|2756.45|2756.45|2751.24|2751.24|0
1605196500000|2020-11-12 15:55:00|2756.5|2756.5|2754.39|2754.39|2758|2758|2754.24|2754.24|0
1605196800000|2020-11-12 16:00:00|2754.47|2754.47|2750.83|2750.83|2754.54|2754.54|2750.57|2750.57|0
1605197100000|2020-11-12 16:05:00|2750.55|2750.55|2752.79|2752.79|2752.87|2752.87|2750.44|2750.44|0
1605197400000|2020-11-12 16:10:00|2752.68|2752.68|2753.51|2753.51|2753.8|2753.8|2752.08|2752.08|0
1605197700000|2020-11-12 16:15:00|2753.47|2753.47|2753.16|2753.16|2754.07|2754.07|2752.77|2752.77|0
1605198000000|2020-11-12 16:20:00|2753.26|2753.26|2755.1|2755.1|2755.23|2755.23|2753.03|2753.03|0
1605198300000|2020-11-12 16:25:00|2754.96|2754.96|2753.95|2753.95|2756.83|2756.83|2753.84|2753.84|0
1605255300000|2020-11-13 08:15:00|2734.48|2734.48|2728.06|2728.06|2736.14|2736.14|2728.05|2728.05|0
1605255600000|2020-11-13 08:20:00|2727.7|2727.7|2726.35|2726.35|2729.42|2729.42|2725.57|2725.57|0
1605255900000|2020-11-13 08:25:00|2725.98|2725.98|2728.14|2728.14|2728.14|2728.14|2723.24|2723.24|0
1605256200000|2020-11-13 08:30:00|2727.97|2727.97|2731.19|2731.19|2731.22|2731.22|2725.98|2725.98|0
1605256500000|2020-11-13 08:35:00|2731.46|2731.46|2729.88|2729.88|2731.6|2731.6|2726.82|2726.82|0
1605256800000|2020-11-13 08:40:00|2730.17|2730.17|2731.31|2731.31|2732.22|2732.22|2729.57|2729.57|0
1605257100000|2020-11-13 08:45:00|2731.22|2731.22|2730.34|2730.34|2732.3|2732.3|2730.07|2730.07|0
1605257400000|2020-11-13 08:50:00|2730.47|2730.47|2730.95|2730.95|2732.85|2732.85|2729.7|2729.7|0
1605257700000|2020-11-13 08:55:00|2730.81|2730.81|2731.48|2731.48|2732.08|2732.08|2729.15|2729.15|0
1605258000000|2020-11-13 09:00:00|2731.72|2731.72|2735.72|2735.72|2735.72|2735.72|2731.72|2731.72|0
1605258300000|2020-11-13 09:05:00|2736.53|2736.53|2733|2733|2737.07|2737.07|2732.86|2732.86|0
1605258600000|2020-11-13 09:10:00|2732.85|2732.85|2730.65|2730.65|2732.93|2732.93|2728.81|2728.81|0
1605258900000|2020-11-13 09:15:00|2730.59|2730.59|2724.94|2724.94|2730.59|2730.59|2722.39|2722.39|0
1605259200000|2020-11-13 09:20:00|2724.9|2724.9|2732.66|2732.66|2732.8|2732.8|2724.86|2724.86|0
1605259500000|2020-11-13 09:25:00|2732.52|2732.52|2732.65|2732.65|2732.79|2732.79|2732.12|2732.12|0
1605259800000|2020-11-13 09:30:00|2732.93|2732.93|2734.99|2734.99|2735.13|2735.13|2732.93|2732.93|0
1605260100000|2020-11-13 09:35:00|2734.83|2734.83|2735.62|2735.62|2735.76|2735.76|2734.16|2734.16|0
1605260400000|2020-11-13 09:40:00|2735.68|2735.68|2736.08|2736.08|2736.34|2736.34|2733.65|2733.65|0
1605260700000|2020-11-13 09:45:00|2736.41|2736.41|2734.3|2734.3|2736.59|2736.59|2734.3|2734.3|0
1605261000000|2020-11-13 09:50:00|2734.27|2734.27|2731.74|2731.74|2734.27|2734.27|2730.81|2730.81|0
1605261300000|2020-11-13 09:55:00|2731.78|2731.78|2735.02|2735.02|2735.16|2735.16|2731.78|2731.78|0
1605261600000|2020-11-13 10:00:00|2734.99|2734.99|2735.92|2735.92|2735.92|2735.92|2734.35|2734.35|0
1605261900000|2020-11-13 10:05:00|2736.01|2736.01|2734.68|2734.68|2736.4|2736.4|2734.68|2734.68|0
1605262200000|2020-11-13 10:10:00|2734.72|2734.72|2732.17|2732.17|2734.75|2734.75|2732.13|2732.13|0
1605262500000|2020-11-13 10:15:00|2732.23|2732.23|2733.99|2733.99|2734.12|2734.12|2732.15|2732.15|0
1605262800000|2020-11-13 10:20:00|2733.82|2733.82|2734.76|2734.76|2734.76|2734.76|2733.67|2733.67|0
1605263100000|2020-11-13 10:25:00|2734.9|2734.9|2736.15|2736.15|2736.77|2736.77|2734.9|2734.9|0
1605263400000|2020-11-13 10:30:00|2736.1|2736.1|2736.22|2736.22|2736.88|2736.88|2734.67|2734.67|0
1605263700000|2020-11-13 10:35:00|2736.27|2736.27|2735.78|2735.78|2736.72|2736.72|2735.27|2735.27|0
1605264000000|2020-11-13 10:40:00|2735.82|2735.82|2736.63|2736.63|2737.79|2737.79|2735.82|2735.82|0
1605264300000|2020-11-13 10:45:00|2736.73|2736.73|2732.44|2732.44|2736.73|2736.73|2732.09|2732.09|0
1605264600000|2020-11-13 10:50:00|2732.4|2732.4|2732.84|2732.84|2733.51|2733.51|2732.4|2732.4|0
1605264900000|2020-11-13 10:55:00|2732.65|2732.65|2731.32|2731.32|2732.71|2732.71|2731.14|2731.14|0
1605265200000|2020-11-13 11:00:00|2731.26|2731.26|2724.82|2724.82|2731.94|2731.94|2721.59|2721.59|0
1605265500000|2020-11-13 11:05:00|2724.84|2724.84|2726.64|2726.64|2727.7|2727.7|2724.84|2724.84|0
1605265800000|2020-11-13 11:10:00|2726.7|2726.7|2724.43|2724.43|2728.95|2728.95|2724.16|2724.16|0
1605266100000|2020-11-13 11:15:00|2724.54|2724.54|2723.34|2723.34|2725.08|2725.08|2723.34|2723.34|0
1605266400000|2020-11-13 11:20:00|2723.37|2723.37|2718.13|2718.13|2723.89|2723.89|2718.13|2718.13|0
1605266700000|2020-11-13 11:25:00|2718.02|2718.02|2718.15|2718.15|2718.64|2718.64|2717.77|2717.77|0
1605267000000|2020-11-13 11:30:00|2718.25|2718.25|2716.92|2716.92|2719.85|2719.85|2716.92|2716.92|0
1605267300000|2020-11-13 11:35:00|2717.02|2717.02|2713.93|2713.93|2717.02|2717.02|2713.06|2713.06|0
1605267600000|2020-11-13 11:40:00|2713.83|2713.83|2716.2|2716.2|2716.28|2716.28|2713.83|2713.83|0
1605267900000|2020-11-13 11:45:00|2716.3|2716.3|2712.93|2712.93|2716.34|2716.34|2712.34|2712.34|0
1605268200000|2020-11-13 11:50:00|2712.88|2712.88|2712.96|2712.96|2713.28|2713.28|2712.32|2712.32|0
1605268500000|2020-11-13 11:55:00|2713|2713|2717.16|2717.16|2717.16|2717.16|2712.86|2712.86|0
1605268800000|2020-11-13 12:00:00|2717.06|2717.06|2718.74|2718.74|2719.28|2719.28|2717.06|2717.06|0
1605269100000|2020-11-13 12:05:00|2718.86|2718.86|2718.66|2718.66|2719.34|2719.34|2718.58|2718.58|0
1605269400000|2020-11-13 12:10:00|2718.56|2718.56|2719.3|2719.3|2720.39|2720.39|2718.48|2718.48|0
1605269700000|2020-11-13 12:15:00|2719.76|2719.76|2720.02|2720.02|2721.35|2721.35|2719.56|2719.56|0
1605270000000|2020-11-13 12:20:00|2719.86|2719.86|2719.8|2719.8|2720.09|2720.09|2719.44|2719.44|0
1605270300000|2020-11-13 12:25:00|2719.64|2719.64|2718|2718|2719.91|2719.91|2717.07|2717.07|0
1605270600000|2020-11-13 12:30:00|2717.84|2717.84|2719.13|2719.13|2719.13|2719.13|2717.72|2717.72|0
1605270900000|2020-11-13 12:35:00|2718.99|2718.99|2717.87|2717.87|2719.4|2719.4|2717.87|2717.87|0
1605271200000|2020-11-13 12:40:00|2717.75|2717.75|2718.09|2718.09|2719.07|2719.07|2716.33|2716.33|0
1605271500000|2020-11-13 12:45:00|2718.16|2718.16|2716.6|2716.6|2718.27|2718.27|2716.46|2716.46|0
1605271800000|2020-11-13 12:50:00|2716.44|2716.44|2716.2|2716.2|2716.92|2716.92|2716.2|2716.2|0
1605272100000|2020-11-13 12:55:00|2716.52|2716.52|2721.2|2721.2|2722.03|2722.03|2716.52|2716.52|0
1605272400000|2020-11-13 13:00:00|2721.3|2721.3|2722.25|2722.25|2723.54|2723.54|2721.13|2721.13|0
1605272700000|2020-11-13 13:05:00|2722.44|2722.44|2722.67|2722.67|2723.06|2723.06|2722.23|2722.23|0
1605273000000|2020-11-13 13:10:00|2722.53|2722.53|2725.28|2725.28|2725.28|2725.28|2722.53|2722.53|0
1605273300000|2020-11-13 13:15:00|2725.4|2725.4|2726.93|2726.93|2726.93|2726.93|2725.23|2725.23|0
1605273600000|2020-11-13 13:20:00|2726.82|2726.82|2727.91|2727.91|2728.15|2728.15|2726.49|2726.49|0
1605273900000|2020-11-13 13:25:00|2727.53|2727.53|2727.45|2727.45|2728.59|2728.59|2727.34|2727.34|0
1605274200000|2020-11-13 13:30:00|2727.34|2727.34|2731.37|2731.37|2731.82|2731.82|2727.34|2727.34|0
1605274500000|2020-11-13 13:35:00|2731.41|2731.41|2732.15|2732.15|2732.58|2732.58|2730.89|2730.89|0
1605274800000|2020-11-13 13:40:00|2732.45|2732.45|2732.5|2732.5|2732.82|2732.82|2731.05|2731.05|0
1605275100000|2020-11-13 13:45:00|2732.41|2732.41|2729.13|2729.13|2732.41|2732.41|2729.08|2729.08|0
1605275400000|2020-11-13 13:50:00|2729.02|2729.02|2728.6|2728.6|2729.02|2729.02|2726.43|2726.43|0
1605275700000|2020-11-13 13:55:00|2728.87|2728.87|2726.81|2726.81|2729.32|2729.32|2726.47|2726.47|0
1605276000000|2020-11-13 14:00:00|2726.67|2726.67|2726.43|2726.43|2726.67|2726.67|2725.65|2725.65|0
1605276300000|2020-11-13 14:05:00|2726.31|2726.31|2724.92|2724.92|2726.31|2726.31|2724.04|2724.04|0
1605276600000|2020-11-13 14:10:00|2725.04|2725.04|2723.37|2723.37|2726.14|2726.14|2723.37|2723.37|0
1605276900000|2020-11-13 14:15:00|2723.58|2723.58|2727.36|2727.36|2728.44|2728.44|2723.44|2723.44|0
1605277200000|2020-11-13 14:20:00|2727.41|2727.41|2722.74|2722.74|2727.41|2727.41|2722.54|2722.54|0
1605277500000|2020-11-13 14:25:00|2722.89|2722.89|2723.21|2723.21|2724.72|2724.72|2722.89|2722.89|0
1605277800000|2020-11-13 14:30:00|2723.27|2723.27|2725.33|2725.33|2725.46|2725.46|2722.21|2722.21|0
1605278100000|2020-11-13 14:35:00|2725.17|2725.17|2726.58|2726.58|2727.14|2727.14|2724.94|2724.94|0
1605278400000|2020-11-13 14:40:00|2726.66|2726.66|2726.62|2726.62|2728.42|2728.42|2726.62|2726.62|0
1605278700000|2020-11-13 14:45:00|2726.68|2726.68|2728.3|2728.3|2728.54|2728.54|2726.18|2726.18|0
1605279000000|2020-11-13 14:50:00|2728.48|2728.48|2732.13|2732.13|2732.19|2732.19|2728.2|2728.2|0
1605279300000|2020-11-13 14:55:00|2732.28|2732.28|2734.76|2734.76|2734.76|2734.76|2732.17|2732.17|0
1605279600000|2020-11-13 15:00:00|2734.8|2734.8|2732.03|2732.03|2734.96|2734.96|2731.83|2731.83|0
1605279900000|2020-11-13 15:05:00|2731.91|2731.91|2732.86|2732.86|2733.57|2733.57|2731.8|2731.8|0
1605280200000|2020-11-13 15:10:00|2732.81|2732.81|2731.73|2731.73|2733.38|2733.38|2730.59|2730.59|0
1605280500000|2020-11-13 15:15:00|2731.77|2731.77|2729.53|2729.53|2731.77|2731.77|2728.91|2728.91|0
1605280800000|2020-11-13 15:20:00|2729.61|2729.61|2729.51|2729.51|2731.95|2731.95|2729.24|2729.24|0
1605281100000|2020-11-13 15:25:00|2729.47|2729.47|2729.55|2729.55|2729.76|2729.76|2728.3|2728.3|0
1605281400000|2020-11-13 15:30:00|2729.73|2729.73|2732.94|2732.94|2733.29|2733.29|2729.73|2729.73|0
1605281700000|2020-11-13 15:35:00|2733.06|2733.06|2734.3|2734.3|2734.85|2734.85|2732.45|2732.45|0
1605282000000|2020-11-13 15:40:00|2734.42|2734.42|2737.26|2737.26|2737.9|2737.9|2734.42|2734.42|0
1605282300000|2020-11-13 15:45:00|2737.22|2737.22|2737.7|2737.7|2739.17|2739.17|2736.8|2736.8|0
1605282600000|2020-11-13 15:50:00|2737.8|2737.8|2737.34|2737.34|2738.72|2738.72|2736.6|2736.6|0
1605282900000|2020-11-13 15:55:00|2737.23|2737.23|2735.43|2735.43|2738.22|2738.22|2735.18|2735.18|0
1605283200000|2020-11-13 16:00:00|2735.37|2735.37|2733.52|2733.52|2736.51|2736.51|2733.48|2733.48|0
1605283500000|2020-11-13 16:05:00|2733.74|2733.74|2732.97|2732.97|2734.55|2734.55|2732.72|2732.72|0
1605283800000|2020-11-13 16:10:00|2732.87|2732.87|2730.83|2730.83|2733.03|2733.03|2730.13|2730.13|0
1605284100000|2020-11-13 16:15:00|2730.97|2730.97|2730.01|2730.01|2731.08|2731.08|2728.95|2728.95|0
1605284400000|2020-11-13 16:20:00|2729.95|2729.95|2731.58|2731.58|2733.19|2733.19|2729.84|2729.84|0
1605284700000|2020-11-13 16:25:00|2731.68|2731.68|2733.96|2733.96|2734.42|2734.42|2730.47|2730.47|0
1605514500000|2020-11-16 08:15:00|2735.41|2735.41|2735.53|2735.53|2737.16|2737.16|2733.59|2733.59|0
1605514800000|2020-11-16 08:20:00|2735.99|2735.99|2728.07|2728.07|2735.99|2735.99|2727.8|2727.8|0
1605515100000|2020-11-16 08:25:00|2727.66|2727.66|2730.96|2730.96|2732.17|2732.17|2727.66|2727.66|0
1605515400000|2020-11-16 08:30:00|2731.12|2731.12|2736.43|2736.43|2737.2|2737.2|2729.38|2729.38|0
1605515700000|2020-11-16 08:35:00|2736.55|2736.55|2743.89|2743.89|2743.89|2743.89|2736.43|2736.43|0
1605516000000|2020-11-16 08:40:00|2744|2744|2743.07|2743.07|2744.11|2744.11|2742.05|2742.05|0
1605516300000|2020-11-16 08:45:00|2743.01|2743.01|2741.42|2741.42|2743.58|2743.58|2740.5|2740.5|0
1605516600000|2020-11-16 08:50:00|2741.7|2741.7|2739.45|2739.45|2742.76|2742.76|2739.45|2739.45|0
1605516900000|2020-11-16 08:55:00|2739.59|2739.59|2738.85|2738.85|2740.26|2740.26|2736.75|2736.75|0
1605517200000|2020-11-16 09:00:00|2738.95|2738.95|2744.55|2744.55|2744.72|2744.72|2738.74|2738.74|0
1605517500000|2020-11-16 09:05:00|2744.6|2744.6|2748.51|2748.51|2748.77|2748.77|2743.8|2743.8|0
1605517800000|2020-11-16 09:10:00|2748.56|2748.56|2748.77|2748.77|2749.17|2749.17|2746.77|2746.77|0
1605518100000|2020-11-16 09:15:00|2748.63|2748.63|2745.82|2745.82|2748.83|2748.83|2744.76|2744.76|0
1605518400000|2020-11-16 09:20:00|2746.11|2746.11|2750.03|2750.03|2750.62|2750.62|2745.47|2745.47|0
1605518700000|2020-11-16 09:25:00|2750.17|2750.17|2748.77|2748.77|2750.88|2750.88|2748.68|2748.68|0
1605519000000|2020-11-16 09:30:00|2748.84|2748.84|2747.34|2747.34|2750.05|2750.05|2747.18|2747.18|0
1605519300000|2020-11-16 09:35:00|2747.25|2747.25|2749|2749|2749|2749|2746.09|2746.09|0
1605519600000|2020-11-16 09:40:00|2749.09|2749.09|2747.81|2747.81|2749.15|2749.15|2747.81|2747.81|0
1605519900000|2020-11-16 09:45:00|2747.67|2747.67|2747.54|2747.54|2748|2748|2746.72|2746.72|0
1605520200000|2020-11-16 09:50:00|2747.65|2747.65|2745.47|2745.47|2747.77|2747.77|2745.46|2745.46|0
1605520500000|2020-11-16 09:55:00|2745.59|2745.59|2746.35|2746.35|2746.35|2746.35|2745.2|2745.2|0
1605520800000|2020-11-16 10:00:00|2746.65|2746.65|2748.54|2748.54|2748.54|2748.54|2746.12|2746.12|0
1605521100000|2020-11-16 10:05:00|2748.59|2748.59|2751.87|2751.87|2752.8|2752.8|2748.59|2748.59|0
1605521400000|2020-11-16 10:10:00|2751.65|2751.65|2753.33|2753.33|2753.33|2753.33|2751.42|2751.42|0
1605521700000|2020-11-16 10:15:00|2753.38|2753.38|2755.71|2755.71|2756.2|2756.2|2753.38|2753.38|0
1605522000000|2020-11-16 10:20:00|2755.66|2755.66|2754.67|2754.67|2755.66|2755.66|2753.84|2753.84|0
1605522300000|2020-11-16 10:25:00|2754.51|2754.51|2752.52|2752.52|2755.79|2755.79|2752.11|2752.11|0
1605522600000|2020-11-16 10:30:00|2752.57|2752.57|2752.71|2752.71|2753.35|2753.35|2752.16|2752.16|0
1605522900000|2020-11-16 10:35:00|2752.6|2752.6|2752.23|2752.23|2752.6|2752.6|2751.55|2751.55|0
1605523200000|2020-11-16 10:40:00|2752.19|2752.19|2748.69|2748.69|2752.24|2752.24|2748.69|2748.69|0
1605523500000|2020-11-16 10:45:00|2748.75|2748.75|2748.68|2748.68|2748.75|2748.75|2747.48|2747.48|0
1605523800000|2020-11-16 10:50:00|2748.52|2748.52|2746.53|2746.53|2748.91|2748.91|2746.39|2746.39|0
1605524100000|2020-11-16 10:55:00|2746.7|2746.7|2745.9|2745.9|2746.7|2746.7|2744.46|2744.46|0
1605524400000|2020-11-16 11:00:00|2745.93|2745.93|2746.85|2746.85|2747.93|2747.93|2745.88|2745.88|0
1605524700000|2020-11-16 11:05:00|2746.97|2746.97|2746.43|2746.43|2747.23|2747.23|2746.03|2746.03|0
1605525000000|2020-11-16 11:10:00|2746.55|2746.55|2747.68|2747.68|2748.36|2748.36|2746.55|2746.55|0
1605525300000|2020-11-16 11:15:00|2747.78|2747.78|2749.7|2749.7|2749.72|2749.72|2747.51|2747.51|0
1605525600000|2020-11-16 11:20:00|2749.76|2749.76|2749.28|2749.28|2751.25|2751.25|2749.22|2749.22|0
1605525900000|2020-11-16 11:25:00|2749.19|2749.19|2746.65|2746.65|2749.25|2749.25|2746.37|2746.37|0
1605526200000|2020-11-16 11:30:00|2746.92|2746.92|2747.6|2747.6|2747.6|2747.6|2745.36|2745.36|0
1605526500000|2020-11-16 11:35:00|2747.84|2747.84|2747.89|2747.89|2748.51|2748.51|2747.52|2747.52|0
1605526800000|2020-11-16 11:40:00|2747.62|2747.62|2748.47|2748.47|2748.47|2748.47|2747.06|2747.06|0
1605527100000|2020-11-16 11:45:00|2748.36|2748.36|2748.25|2748.25|2748.93|2748.93|2747.77|2747.77|0
1605527400000|2020-11-16 11:50:00|2748.09|2748.09|2755.85|2755.85|2757.39|2757.39|2747.33|2747.33|0
1605527700000|2020-11-16 11:55:00|2756.26|2756.26|2777.58|2777.58|2778.67|2778.67|2755.73|2755.73|0
1605528000000|2020-11-16 12:00:00|2777.72|2777.72|2780.36|2780.36|2780.46|2780.46|2776.86|2776.86|0
1605528300000|2020-11-16 12:05:00|2780.4|2780.4|2778.85|2778.85|2781.98|2781.98|2777.63|2777.63|0
1605528600000|2020-11-16 12:10:00|2779.03|2779.03|2781.41|2781.41|2782.57|2782.57|2778.88|2778.88|0
1605528900000|2020-11-16 12:15:00|2781.55|2781.55|2787.53|2787.53|2787.59|2787.59|2781.55|2781.55|0
1605529200000|2020-11-16 12:20:00|2787.66|2787.66|2791.05|2791.05|2791.62|2791.62|2786.4|2786.4|0
1605529500000|2020-11-16 12:25:00|2791.19|2791.19|2787.84|2787.84|2795.2|2795.2|2787.46|2787.46|0
1605529800000|2020-11-16 12:30:00|2787.8|2787.8|2786.86|2786.86|2788.29|2788.29|2784.74|2784.74|0
1605530100000|2020-11-16 12:35:00|2786.91|2786.91|2792.56|2792.56|2792.93|2792.93|2786.91|2786.91|0
1605530400000|2020-11-16 12:40:00|2792.61|2792.61|2794.31|2794.31|2794.57|2794.57|2791.43|2791.43|0
1605530700000|2020-11-16 12:45:00|2794.52|2794.52|2793.54|2793.54|2795.77|2795.77|2793.54|2793.54|0
1605531000000|2020-11-16 12:50:00|2793.47|2793.47|2796.58|2796.58|2796.77|2796.77|2790.36|2790.36|0
1605531300000|2020-11-16 12:55:00|2796.48|2796.48|2794.49|2794.49|2797.86|2797.86|2794.49|2794.49|0
1605531600000|2020-11-16 13:00:00|2794.61|2794.61|2792.57|2792.57|2795.06|2795.06|2792.57|2792.57|0
1605531900000|2020-11-16 13:05:00|2792.65|2792.65|2792.92|2792.92|2792.92|2792.92|2788.61|2788.61|0
1605532200000|2020-11-16 13:10:00|2792.65|2792.65|2792.29|2792.29|2793.65|2793.65|2790.8|2790.8|0
1605532500000|2020-11-16 13:15:00|2792.36|2792.36|2788.25|2788.25|2792.45|2792.45|2787.56|2787.56|0
1605532800000|2020-11-16 13:20:00|2788.2|2788.2|2788.45|2788.45|2789.63|2789.63|2786.24|2786.24|0
1605533100000|2020-11-16 13:25:00|2788.31|2788.31|2783.88|2783.88|2788.86|2788.86|2783.88|2783.88|0
1605533400000|2020-11-16 13:30:00|2783.97|2783.97|2784.13|2784.13|2785.11|2785.11|2783.72|2783.72|0
1605533700000|2020-11-16 13:35:00|2784.07|2784.07|2781.72|2781.72|2784.21|2784.21|2781.53|2781.53|0
1605534000000|2020-11-16 13:40:00|2781.84|2781.84|2782.02|2782.02|2782.84|2782.84|2780.28|2780.28|0
1605534300000|2020-11-16 13:45:00|2781.98|2781.98|2781.81|2781.81|2782.47|2782.47|2781.46|2781.46|0
1605534600000|2020-11-16 13:50:00|2781.67|2781.67|2781.73|2781.73|2783.54|2783.54|2780.15|2780.15|0
1605534900000|2020-11-16 13:55:00|2781.89|2781.89|2781.91|2781.91|2783.24|2783.24|2781.67|2781.67|0
1605535200000|2020-11-16 14:00:00|2781.82|2781.82|2780.95|2780.95|2783.78|2783.78|2779.94|2779.94|0
1605535500000|2020-11-16 14:05:00|2781.14|2781.14|2779.64|2779.64|2781.14|2781.14|2779|2779|0
1605535800000|2020-11-16 14:10:00|2779.49|2779.49|2780.99|2780.99|2782.24|2782.24|2779.08|2779.08|0
1605536100000|2020-11-16 14:15:00|2780.89|2780.89|2781.52|2781.52|2782.43|2782.43|2780.21|2780.21|0
1605536400000|2020-11-16 14:20:00|2781.27|2781.27|2777.22|2777.22|2782.8|2782.8|2777.13|2777.13|0
1605536700000|2020-11-16 14:25:00|2777.03|2777.03|2782.82|2782.82|2782.96|2782.96|2776.93|2776.93|0
1605537000000|2020-11-16 14:30:00|2783.03|2783.03|2783.19|2783.19|2784.55|2784.55|2782.04|2782.04|0
1605537300000|2020-11-16 14:35:00|2783.09|2783.09|2781.61|2781.61|2784.53|2784.53|2781.61|2781.61|0
1605537600000|2020-11-16 14:40:00|2781.49|2781.49|2782.22|2782.22|2784.86|2784.86|2780.99|2780.99|0
1605537900000|2020-11-16 14:45:00|2782.36|2782.36|2780.77|2780.77|2782.49|2782.49|2780.77|2780.77|0
1605538200000|2020-11-16 14:50:00|2780.73|2780.73|2775.68|2775.68|2781.06|2781.06|2775.22|2775.22|0
1605538500000|2020-11-16 14:55:00|2775.65|2775.65|2778.59|2778.59|2778.75|2778.75|2775.32|2775.32|0
1605538800000|2020-11-16 15:00:00|2778.69|2778.69|2783.25|2783.25|2785.04|2785.04|2778.6|2778.6|0
1605539100000|2020-11-16 15:05:00|2783.15|2783.15|2779.22|2779.22|2783.15|2783.15|2778.52|2778.52|0
1605539400000|2020-11-16 15:10:00|2779.27|2779.27|2778.65|2778.65|2779.63|2779.63|2777.86|2777.86|0
1605539700000|2020-11-16 15:15:00|2778.68|2778.68|2783.42|2783.42|2783.45|2783.45|2778.27|2778.27|0
1605540000000|2020-11-16 15:20:00|2783.36|2783.36|2785.03|2785.03|2785.23|2785.23|2781.75|2781.75|0
1605540300000|2020-11-16 15:25:00|2785.14|2785.14|2790.57|2790.57|2790.57|2790.57|2785.14|2785.14|0
1605540600000|2020-11-16 15:30:00|2790.69|2790.69|2788.26|2788.26|2790.69|2790.69|2788.11|2788.11|0
1605540900000|2020-11-16 15:35:00|2788.37|2788.37|2786.97|2786.97|2788.87|2788.87|2786.88|2786.88|0
1605541200000|2020-11-16 15:40:00|2786.64|2786.64|2783.8|2783.8|2786.87|2786.87|2783.69|2783.69|0
1605541500000|2020-11-16 15:45:00|2783.86|2783.86|2778.91|2778.91|2783.86|2783.86|2778.63|2778.63|0
1605541800000|2020-11-16 15:50:00|2778.94|2778.94|2778.37|2778.37|2780.38|2780.38|2777.67|2777.67|0
1605542100000|2020-11-16 15:55:00|2778.55|2778.55|2777.83|2777.83|2780.77|2780.77|2777.65|2777.65|0
1605542400000|2020-11-16 16:00:00|2777.87|2777.87|2775.45|2775.45|2779.46|2779.46|2775.32|2775.32|0
1605542700000|2020-11-16 16:05:00|2775.4|2775.4|2774.72|2774.72|2775.51|2775.51|2774.16|2774.16|0
1605543000000|2020-11-16 16:10:00|2774.85|2774.85|2776.61|2776.61|2777.14|2777.14|2774.41|2774.41|0
1605543300000|2020-11-16 16:15:00|2776.72|2776.72|2777.86|2777.86|2778.18|2778.18|2776.49|2776.49|0
1605543600000|2020-11-16 16:20:00|2777.92|2777.92|2779.43|2779.43|2779.78|2779.78|2777.59|2777.59|0
1605543900000|2020-11-16 16:25:00|2779.55|2779.55|2779.22|2779.22|2780.14|2780.14|2778.47|2778.47|0
1605600900000|2020-11-17 08:15:00|2768.15|2768.15|2756.94|2756.94|2769.01|2769.01|2756.19|2756.19|0
1605601200000|2020-11-17 08:20:00|2757.09|2757.09|2754|2754|2757.09|2757.09|2752.14|2752.14|0
1605601500000|2020-11-17 08:25:00|2754.15|2754.15|2751.27|2751.27|2754.15|2754.15|2750.76|2750.76|0
1605601800000|2020-11-17 08:30:00|2751.77|2751.77|2751.84|2751.84|2753.34|2753.34|2751.11|2751.11|0
1605602100000|2020-11-17 08:35:00|2751.7|2751.7|2750.61|2750.61|2753.15|2753.15|2749.51|2749.51|0
1605602400000|2020-11-17 08:40:00|2750.73|2750.73|2749.53|2749.53|2751.29|2751.29|2749.09|2749.09|0
1605602700000|2020-11-17 08:45:00|2749.39|2749.39|2749.65|2749.65|2751.66|2751.66|2748.65|2748.65|0
1605603000000|2020-11-17 08:50:00|2749.71|2749.71|2746.5|2746.5|2750.1|2750.1|2744.98|2744.98|0
1605603300000|2020-11-17 08:55:00|2746.55|2746.55|2751.38|2751.38|2751.69|2751.69|2746.55|2746.55|0
1605603600000|2020-11-17 09:00:00|2751.32|2751.32|2750.47|2750.47|2755.14|2755.14|2749.24|2749.24|0
1605603900000|2020-11-17 09:05:00|2750.59|2750.59|2751.98|2751.98|2752.2|2752.2|2750.03|2750.03|0
1605604200000|2020-11-17 09:10:00|2751.9|2751.9|2753.31|2753.31|2753.92|2753.92|2751.9|2751.9|0
1605604500000|2020-11-17 09:15:00|2753.17|2753.17|2754.88|2754.88|2755|2755|2752.44|2752.44|0
1605604800000|2020-11-17 09:20:00|2755.15|2755.15|2763.58|2763.58|2763.77|2763.77|2755.15|2755.15|0
1605605100000|2020-11-17 09:25:00|2763.72|2763.72|2760.92|2760.92|2764.77|2764.77|2760.92|2760.92|0
1605605400000|2020-11-17 09:30:00|2761.06|2761.06|2763.1|2763.1|2763.1|2763.1|2760.05|2760.05|0
1605605700000|2020-11-17 09:35:00|2763.02|2763.02|2763.8|2763.8|2764.61|2764.61|2762.4|2762.4|0
1605606000000|2020-11-17 09:40:00|2763.86|2763.86|2761.18|2761.18|2763.86|2763.86|2761.09|2761.09|0
1605606300000|2020-11-17 09:45:00|2761.27|2761.27|2762.28|2762.28|2762.28|2762.28|2761.11|2761.11|0
1605606600000|2020-11-17 09:50:00|2762.57|2762.57|2769.57|2769.57|2770.3|2770.3|2762.57|2762.57|0
1605606900000|2020-11-17 09:55:00|2769.72|2769.72|2766.99|2766.99|2770.38|2770.38|2766.99|2766.99|0
1605607200000|2020-11-17 10:00:00|2766.93|2766.93|2767.97|2767.97|2768.19|2768.19|2764.83|2764.83|0
1605607500000|2020-11-17 10:05:00|2768.2|2768.2|2765.95|2765.95|2768.2|2768.2|2765.89|2765.89|0
1605607800000|2020-11-17 10:10:00|2765.9|2765.9|2766.22|2766.22|2766.73|2766.73|2765.79|2765.79|0
1605608100000|2020-11-17 10:15:00|2766.34|2766.34|2767.5|2767.5|2767.72|2767.72|2766.24|2766.24|0
1605608400000|2020-11-17 10:20:00|2767.36|2767.36|2770.07|2770.07|2770.38|2770.38|2767.36|2767.36|0
1605608700000|2020-11-17 10:25:00|2769.95|2769.95|2773.13|2773.13|2773.88|2773.88|2769.68|2769.68|0
1605609000000|2020-11-17 10:30:00|2773.27|2773.27|2772.65|2772.65|2773.75|2773.75|2770.7|2770.7|0
1605609300000|2020-11-17 10:35:00|2772.54|2772.54|2772.47|2772.47|2773.12|2773.12|2771.44|2771.44|0
1605609600000|2020-11-17 10:40:00|2772.41|2772.41|2772.3|2772.3|2773.24|2773.24|2771.63|2771.63|0
1605609900000|2020-11-17 10:45:00|2772.02|2772.02|2776.95|2776.95|2776.95|2776.95|2772.02|2772.02|0
1605610200000|2020-11-17 10:50:00|2776.91|2776.91|2776.22|2776.22|2778.46|2778.46|2776.14|2776.14|0
1605610500000|2020-11-17 10:55:00|2776.16|2776.16|2774.75|2774.75|2776.88|2776.88|2774.75|2774.75|0
1605610800000|2020-11-17 11:00:00|2774.63|2774.63|2770.79|2770.79|2774.63|2774.63|2770.69|2770.69|0
1605611100000|2020-11-17 11:05:00|2770.65|2770.65|2768.77|2768.77|2771.63|2771.63|2768.67|2768.67|0
1605611400000|2020-11-17 11:10:00|2768.66|2768.66|2760.08|2760.08|2768.66|2768.66|2759.95|2759.95|0
1605611700000|2020-11-17 11:15:00|2760.12|2760.12|2754.1|2754.1|2760.85|2760.85|2753.12|2753.12|0
1605612000000|2020-11-17 11:20:00|2754.23|2754.23|2748.87|2748.87|2754.37|2754.37|2748.87|2748.87|0
1605612300000|2020-11-17 11:25:00|2748.73|2748.73|2740.71|2740.71|2748.73|2748.73|2740.71|2740.71|0
1605612600000|2020-11-17 11:30:00|2740.38|2740.38|2737.61|2737.61|2740.38|2740.38|2737.23|2737.23|0
1605612900000|2020-11-17 11:35:00|2737.21|2737.21|2737.09|2737.09|2737.4|2737.4|2735.44|2735.44|0
1605613200000|2020-11-17 11:40:00|2736.97|2736.97|2734.65|2734.65|2737.3|2737.3|2734.19|2734.19|0
1605613500000|2020-11-17 11:45:00|2734.58|2734.58|2729.96|2729.96|2734.58|2734.58|2729.96|2729.96|0
1605613800000|2020-11-17 11:50:00|2730.11|2730.11|2728.37|2728.37|2730.11|2730.11|2728.37|2728.37|0
1605614100000|2020-11-17 11:55:00|2728.27|2728.27|2731.27|2731.27|2731.68|2731.68|2727.49|2727.49|0
1605614400000|2020-11-17 12:00:00|2731.21|2731.21|2730.74|2730.74|2731.9|2731.9|2730.53|2730.53|0
1605614700000|2020-11-17 12:05:00|2730.85|2730.85|2728.69|2728.69|2731.21|2731.21|2728.32|2728.32|0
1605615000000|2020-11-17 12:10:00|2728.48|2728.48|2729.38|2729.38|2729.93|2729.93|2727.51|2727.51|0
1605615300000|2020-11-17 12:15:00|2729.54|2729.54|2733.42|2733.42|2733.79|2733.79|2729.4|2729.4|0
1605615600000|2020-11-17 12:20:00|2732.45|2732.45|2732.73|2732.73|2733.74|2733.74|2732.38|2732.38|0
1605615900000|2020-11-17 12:25:00|2732.86|2732.86|2732.98|2732.98|2733.61|2733.61|2732.68|2732.68|0
1605616200000|2020-11-17 12:30:00|2733.04|2733.04|2733.97|2733.97|2733.97|2733.97|2732.91|2732.91|0
1605616500000|2020-11-17 12:35:00|2734.03|2734.03|2736.94|2736.94|2737.16|2737.16|2733.97|2733.97|0
1605616800000|2020-11-17 12:40:00|2736.65|2736.65|2738.28|2738.28|2739|2739|2736.65|2736.65|0
1605617100000|2020-11-17 12:45:00|2738.2|2738.2|2738.33|2738.33|2739.17|2739.17|2737.91|2737.91|0
1605617400000|2020-11-17 12:50:00|2738.21|2738.21|2739.49|2739.49|2739.63|2739.63|2737.59|2737.59|0
1605617700000|2020-11-17 12:55:00|2739.6|2739.6|2743.1|2743.1|2743.32|2743.32|2739.6|2739.6|0
1605618000000|2020-11-17 13:00:00|2743.22|2743.22|2739.25|2739.25|2743.28|2743.28|2739.06|2739.06|0
1605618300000|2020-11-17 13:05:00|2739.52|2739.52|2735.29|2735.29|2739.52|2739.52|2734.82|2734.82|0
1605618600000|2020-11-17 13:10:00|2735.22|2735.22|2737.1|2737.1|2738.35|2738.35|2735.1|2735.1|0
1605618900000|2020-11-17 13:15:00|2737.04|2737.04|2737.7|2737.7|2738.28|2738.28|2736.96|2736.96|0
1605619200000|2020-11-17 13:20:00|2737.74|2737.74|2738.88|2738.88|2740.05|2740.05|2737.4|2737.4|0
1605619500000|2020-11-17 13:25:00|2738.82|2738.82|2740.05|2740.05|2740.39|2740.39|2738.82|2738.82|0
1605619800000|2020-11-17 13:30:00|2740.21|2740.21|2739.22|2739.22|2740.82|2740.82|2739.01|2739.01|0
1605620100000|2020-11-17 13:35:00|2738.97|2738.97|2738.44|2738.44|2739.44|2739.44|2738.37|2738.37|0
1605620400000|2020-11-17 13:40:00|2738.43|2738.43|2739.48|2739.48|2740.62|2740.62|2738.43|2738.43|0
1605620700000|2020-11-17 13:45:00|2739.36|2739.36|2739.7|2739.7|2740.98|2740.98|2739.36|2739.36|0
1605621000000|2020-11-17 13:50:00|2739.57|2739.57|2737.24|2737.24|2739.57|2739.57|2736.54|2736.54|0
1605621300000|2020-11-17 13:55:00|2737.41|2737.41|2738.22|2738.22|2738.87|2738.87|2737.13|2737.13|0
1605621600000|2020-11-17 14:00:00|2738.4|2738.4|2740.41|2740.41|2740.62|2740.62|2737.23|2737.23|0
1605621900000|2020-11-17 14:05:00|2740.52|2740.52|2739.49|2739.49|2740.6|2740.6|2739.33|2739.33|0
1605622200000|2020-11-17 14:10:00|2739.33|2739.33|2740.45|2740.45|2740.45|2740.45|2739.14|2739.14|0
1605622500000|2020-11-17 14:15:00|2740.52|2740.52|2742.07|2742.07|2742.07|2742.07|2740.52|2740.52|0
1605622800000|2020-11-17 14:20:00|2742.23|2742.23|2746.53|2746.53|2746.69|2746.69|2741.95|2741.95|0
1605623100000|2020-11-17 14:25:00|2746.43|2746.43|2745.61|2745.61|2746.61|2746.61|2744.82|2744.82|0
1605623400000|2020-11-17 14:30:00|2745.73|2745.73|2748.55|2748.55|2748.79|2748.79|2745.05|2745.05|0
1605623700000|2020-11-17 14:35:00|2748.33|2748.33|2750.91|2750.91|2751.1|2751.1|2748.33|2748.33|0
1605624000000|2020-11-17 14:40:00|2750.81|2750.81|2750.26|2750.26|2751.49|2751.49|2749.43|2749.43|0
1605624300000|2020-11-17 14:45:00|2750.45|2750.45|2750.08|2750.08|2750.57|2750.57|2748.4|2748.4|0
1605624600000|2020-11-17 14:50:00|2750.02|2750.02|2752.39|2752.39|2752.39|2752.39|2749.16|2749.16|0
1605624900000|2020-11-17 14:55:00|2752.54|2752.54|2755.04|2755.04|2755.57|2755.57|2752.45|2752.45|0
1605625200000|2020-11-17 15:00:00|2755.1|2755.1|2753.53|2753.53|2756.36|2756.36|2753.53|2753.53|0
1605625500000|2020-11-17 15:05:00|2753.39|2753.39|2749.63|2749.63|2753.39|2753.39|2749.54|2749.54|0
1605625800000|2020-11-17 15:10:00|2749.49|2749.49|2754.14|2754.14|2754.46|2754.46|2749.43|2749.43|0
1605626100000|2020-11-17 15:15:00|2754.19|2754.19|2750.84|2750.84|2754.6|2754.6|2750.52|2750.52|0
1605626400000|2020-11-17 15:20:00|2750.96|2750.96|2755.52|2755.52|2755.52|2755.52|2750.64|2750.64|0
1605626700000|2020-11-17 15:25:00|2755.65|2755.65|2760.86|2760.86|2760.86|2760.86|2755.65|2755.65|0
1605627000000|2020-11-17 15:30:00|2760.9|2760.9|2761.81|2761.81|2762.47|2762.47|2760.78|2760.78|0
1605627300000|2020-11-17 15:35:00|2761.93|2761.93|2762.84|2762.84|2762.89|2762.89|2761.5|2761.5|0
1605627600000|2020-11-17 15:40:00|2762.88|2762.88|2766.86|2766.86|2766.86|2766.86|2762.75|2762.75|0
1605627900000|2020-11-17 15:45:00|2766.89|2766.89|2765.59|2765.59|2768.11|2768.11|2765.45|2765.45|0
1605628200000|2020-11-17 15:50:00|2765.75|2765.75|2765.74|2765.74|2766.88|2766.88|2765.61|2765.61|0
1605628500000|2020-11-17 15:55:00|2766.02|2766.02|2762.12|2762.12|2766.31|2766.31|2762.12|2762.12|0
1605628800000|2020-11-17 16:00:00|2762.02|2762.02|2761.08|2761.08|2762.32|2762.32|2760.76|2760.76|0
1605629100000|2020-11-17 16:05:00|2761.22|2761.22|2759.7|2759.7|2761.5|2761.5|2759.59|2759.59|0
1605629400000|2020-11-17 16:10:00|2759.81|2759.81|2763.08|2763.08|2763.74|2763.74|2759.81|2759.81|0
1605629700000|2020-11-17 16:15:00|2762.89|2762.89|2762.12|2762.12|2763.5|2763.5|2761.47|2761.47|0
1605630000000|2020-11-17 16:20:00|2762.22|2762.22|2762.45|2762.45|2763.8|2763.8|2762.22|2762.22|0
1605630300000|2020-11-17 16:25:00|2762.54|2762.54|2764.12|2764.12|2764.75|2764.75|2760.99|2760.99|0
1605687300000|2020-11-18 08:15:00|2737.06|2737.06|2736.01|2736.01|2737.06|2737.06|2733.65|2733.65|0
1605687600000|2020-11-18 08:20:00|2735.86|2735.86|2736.78|2736.78|2736.82|2736.82|2733.77|2733.77|0
1605687900000|2020-11-18 08:25:00|2737.14|2737.14|2743.72|2743.72|2745.79|2745.79|2736.9|2736.9|0
1605688200000|2020-11-18 08:30:00|2743.8|2743.8|2745.02|2745.02|2746.8|2746.8|2743.8|2743.8|0
1605688500000|2020-11-18 08:35:00|2744.65|2744.65|2746.53|2746.53|2746.67|2746.67|2743.16|2743.16|0
1605688800000|2020-11-18 08:40:00|2746.81|2746.81|2752.82|2752.82|2752.82|2752.82|2746.81|2746.81|0
1605689100000|2020-11-18 08:45:00|2752.98|2752.98|2753.1|2753.1|2753.54|2753.54|2750.56|2750.56|0
1605689400000|2020-11-18 08:50:00|2753.3|2753.3|2751.04|2751.04|2753.53|2753.53|2750.96|2750.96|0
1605689700000|2020-11-18 08:55:00|2750.96|2750.96|2747.36|2747.36|2751.64|2751.64|2747.36|2747.36|0
1605690000000|2020-11-18 09:00:00|2747.15|2747.15|2749.89|2749.89|2749.89|2749.89|2745.8|2745.8|0
1605690300000|2020-11-18 09:05:00|2749.81|2749.81|2748.18|2748.18|2749.9|2749.9|2747.77|2747.77|0
1605690600000|2020-11-18 09:10:00|2747.97|2747.97|2745.74|2745.74|2748.62|2748.62|2744.98|2744.98|0
1605690900000|2020-11-18 09:15:00|2745.6|2745.6|2744.28|2744.28|2745.6|2745.6|2743.87|2743.87|0
1605691200000|2020-11-18 09:20:00|2744.42|2744.42|2738.06|2738.06|2744.42|2744.42|2737.43|2737.43|0
1605691500000|2020-11-18 09:25:00|2738.13|2738.13|2738.6|2738.6|2739.32|2739.32|2737.78|2737.78|0
1605691800000|2020-11-18 09:30:00|2738.74|2738.74|2738.06|2738.06|2739.55|2739.55|2737.68|2737.68|0
1605692100000|2020-11-18 09:35:00|2738.44|2738.44|2739.94|2739.94|2740.68|2740.68|2738.44|2738.44|0
1605692400000|2020-11-18 09:40:00|2740.08|2740.08|2740.71|2740.71|2740.97|2740.97|2740.08|2740.08|0
1605692700000|2020-11-18 09:45:00|2740.86|2740.86|2744.79|2744.79|2744.8|2744.8|2740.3|2740.3|0
1605693000000|2020-11-18 09:50:00|2744.72|2744.72|2744.52|2744.52|2746.75|2746.75|2744.52|2744.52|0
1605693300000|2020-11-18 09:55:00|2744.69|2744.69|2742.01|2742.01|2745.06|2745.06|2742.01|2742.01|0
1605693600000|2020-11-18 10:00:00|2741.84|2741.84|2739.45|2739.45|2741.92|2741.92|2739.01|2739.01|0
1605693900000|2020-11-18 10:05:00|2739.59|2739.59|2740.61|2740.61|2740.97|2740.97|2739.39|2739.39|0
1605694200000|2020-11-18 10:10:00|2740.71|2740.71|2742.47|2742.47|2742.7|2742.7|2739.85|2739.85|0
1605694500000|2020-11-18 10:15:00|2742.66|2742.66|2743.25|2743.25|2744.29|2744.29|2742.1|2742.1|0
1605694800000|2020-11-18 10:20:00|2743.13|2743.13|2744.76|2744.76|2745.17|2745.17|2742.72|2742.72|0
1605695100000|2020-11-18 10:25:00|2744.88|2744.88|2746.41|2746.41|2746.9|2746.9|2744.22|2744.22|0
1605695400000|2020-11-18 10:30:00|2746.33|2746.33|2742.58|2742.58|2746.33|2746.33|2742.19|2742.19|0
1605695700000|2020-11-18 10:35:00|2742.44|2742.44|2741.18|2741.18|2742.58|2742.58|2740.94|2740.94|0
1605696000000|2020-11-18 10:40:00|2741.04|2741.04|2743.34|2743.34|2743.45|2743.45|2740.49|2740.49|0
1605696300000|2020-11-18 10:45:00|2743.49|2743.49|2742.03|2742.03|2743.71|2743.71|2741.14|2741.14|0
1605696600000|2020-11-18 10:50:00|2742.21|2742.21|2741.97|2741.97|2743.18|2743.18|2741.61|2741.61|0
1605696900000|2020-11-18 10:55:00|2741.92|2741.92|2742.19|2742.19|2742.81|2742.81|2740.83|2740.83|0
1605697200000|2020-11-18 11:00:00|2742.39|2742.39|2743.92|2743.92|2743.98|2743.98|2742.39|2742.39|0
1605697500000|2020-11-18 11:05:00|2743.8|2743.8|2743.56|2743.56|2743.85|2743.85|2742.56|2742.56|0
1605697800000|2020-11-18 11:10:00|2743.52|2743.52|2745.79|2745.79|2746.05|2746.05|2743.52|2743.52|0
1605698100000|2020-11-18 11:15:00|2746.06|2746.06|2745.21|2745.21|2748.24|2748.24|2745.21|2745.21|0
1605698400000|2020-11-18 11:20:00|2745.43|2745.43|2743.99|2743.99|2745.62|2745.62|2743.37|2743.37|0
1605698700000|2020-11-18 11:25:00|2744.24|2744.24|2746.51|2746.51|2746.93|2746.93|2744.13|2744.13|0
1605699000000|2020-11-18 11:30:00|2746.47|2746.47|2746.34|2746.34|2746.89|2746.89|2745.45|2745.45|0
1605699300000|2020-11-18 11:35:00|2746.39|2746.39|2743.99|2743.99|2746.39|2746.39|2743.99|2743.99|0
1605699600000|2020-11-18 11:40:00|2744.03|2744.03|2744.95|2744.95|2744.95|2744.95|2743.38|2743.38|0
1605699900000|2020-11-18 11:45:00|2745.06|2745.06|2751.17|2751.17|2751.17|2751.17|2745.06|2745.06|0
1605700200000|2020-11-18 11:50:00|2751.24|2751.24|2748.5|2748.5|2751.24|2751.24|2748.5|2748.5|0
1605700500000|2020-11-18 11:55:00|2747.8|2747.8|2745.55|2745.55|2747.8|2747.8|2745.55|2745.55|0
1605700800000|2020-11-18 12:00:00|2745.52|2745.52|2744.38|2744.38|2745.52|2745.52|2743.7|2743.7|0
1605701100000|2020-11-18 12:05:00|2744.8|2744.8|2744.57|2744.57|2745.46|2745.46|2743.98|2743.98|0
1605701400000|2020-11-18 12:10:00|2744.44|2744.44|2744.89|2744.89|2745.16|2745.16|2744.17|2744.17|0
1605701700000|2020-11-18 12:15:00|2744.75|2744.75|2747.21|2747.21|2747.37|2747.37|2744.35|2744.35|0
1605702000000|2020-11-18 12:20:00|2747.31|2747.31|2746.1|2746.1|2748.68|2748.68|2746.01|2746.01|0
1605702300000|2020-11-18 12:25:00|2745.64|2745.64|2745.73|2745.73|2747.84|2747.84|2745.64|2745.64|0
1605702600000|2020-11-18 12:30:00|2745.61|2745.61|2745.63|2745.63|2745.63|2745.63|2743.9|2743.9|0
1605702900000|2020-11-18 12:35:00|2745.56|2745.56|2747.72|2747.72|2747.72|2747.72|2744.91|2744.91|0
1605703200000|2020-11-18 12:40:00|2747.77|2747.77|2749.24|2749.24|2749.48|2749.48|2747.77|2747.77|0
1605703500000|2020-11-18 12:45:00|2749.47|2749.47|2747.69|2747.69|2749.47|2749.47|2746.33|2746.33|0
1605703800000|2020-11-18 12:50:00|2747.73|2747.73|2747.24|2747.24|2747.76|2747.76|2746.85|2746.85|0
1605704100000|2020-11-18 12:55:00|2747.09|2747.09|2746.4|2746.4|2747.76|2747.76|2746.18|2746.18|0
1605704400000|2020-11-18 13:00:00|2746.44|2746.44|2747.89|2747.89|2748.82|2748.82|2746.03|2746.03|0
1605704700000|2020-11-18 13:05:00|2747.85|2747.85|2745.57|2745.57|2748.97|2748.97|2745.43|2745.43|0
1605705000000|2020-11-18 13:10:00|2745.63|2745.63|2744.74|2744.74|2745.63|2745.63|2744.39|2744.39|0
1605705300000|2020-11-18 13:15:00|2744.69|2744.69|2744.85|2744.85|2745.21|2745.21|2744.13|2744.13|0
1605705600000|2020-11-18 13:20:00|2744.94|2744.94|2743.04|2743.04|2745.21|2745.21|2742.54|2742.54|0
1605705900000|2020-11-18 13:25:00|2743.18|2743.18|2738.89|2738.89|2743.45|2743.45|2738.5|2738.5|0
1605706200000|2020-11-18 13:30:00|2739|2739|2740.02|2740.02|2740.59|2740.59|2738.52|2738.52|0
1605706500000|2020-11-18 13:35:00|2740.07|2740.07|2740.6|2740.6|2740.74|2740.74|2739.59|2739.59|0
1605706800000|2020-11-18 13:40:00|2740.63|2740.63|2741.02|2741.02|2741.09|2741.09|2738.83|2738.83|0
1605707100000|2020-11-18 13:45:00|2740.95|2740.95|2742.18|2742.18|2742.18|2742.18|2740.79|2740.79|0
1605707400000|2020-11-18 13:50:00|2742.01|2742.01|2744.94|2744.94|2744.94|2744.94|2741.29|2741.29|0
1605707700000|2020-11-18 13:55:00|2745.01|2745.01|2743.16|2743.16|2745.4|2745.4|2743.16|2743.16|0
1605708000000|2020-11-18 14:00:00|2743.27|2743.27|2749.64|2749.64|2749.83|2749.83|2743.27|2743.27|0
1605708300000|2020-11-18 14:05:00|2749.8|2749.8|2749.17|2749.17|2750.26|2750.26|2748.76|2748.76|0
1605708600000|2020-11-18 14:10:00|2749.11|2749.11|2748.48|2748.48|2749.37|2749.37|2748.14|2748.14|0
1605708900000|2020-11-18 14:15:00|2748.27|2748.27|2750.89|2750.89|2751.18|2751.18|2748.23|2748.23|0
1605709200000|2020-11-18 14:20:00|2750.77|2750.77|2750.14|2750.14|2752.77|2752.77|2750.13|2750.13|0
1605709500000|2020-11-18 14:25:00|2750.23|2750.23|2750|2750|2750.85|2750.85|2749.19|2749.19|0
1605709800000|2020-11-18 14:30:00|2750.11|2750.11|2750.27|2750.27|2750.88|2750.88|2749.36|2749.36|0
1605710100000|2020-11-18 14:35:00|2750.09|2750.09|2749.81|2749.81|2750.5|2750.5|2749.3|2749.3|0
1605710400000|2020-11-18 14:40:00|2749.85|2749.85|2749.8|2749.8|2750.42|2750.42|2748.08|2748.08|0
1605710700000|2020-11-18 14:45:00|2749.94|2749.94|2749.49|2749.49|2750.02|2750.02|2747.76|2747.76|0
1605711000000|2020-11-18 14:50:00|2749.41|2749.41|2749.73|2749.73|2751.3|2751.3|2748.91|2748.91|0
1605711300000|2020-11-18 14:55:00|2749.68|2749.68|2751.79|2751.79|2752.1|2752.1|2749.58|2749.58|0
1605711600000|2020-11-18 15:00:00|2752.07|2752.07|2751.63|2751.63|2753.15|2753.15|2751.09|2751.09|0
1605711900000|2020-11-18 15:05:00|2751.85|2751.85|2750.78|2750.78|2752.31|2752.31|2750.72|2750.72|0
1605712200000|2020-11-18 15:10:00|2750.9|2750.9|2754.06|2754.06|2755.27|2755.27|2750.41|2750.41|0
1605712500000|2020-11-18 15:15:00|2754.16|2754.16|2757.85|2757.85|2758.88|2758.88|2754.08|2754.08|0
1605712800000|2020-11-18 15:20:00|2757.74|2757.74|2760.19|2760.19|2760.23|2760.23|2757.74|2757.74|0
1605713100000|2020-11-18 15:25:00|2760.07|2760.07|2758.9|2758.9|2760.07|2760.07|2758.41|2758.41|0
1605713400000|2020-11-18 15:30:00|2758.98|2758.98|2759.87|2759.87|2760.38|2760.38|2758.35|2758.35|0
1605713700000|2020-11-18 15:35:00|2759.75|2759.75|2756.69|2756.69|2760.4|2760.4|2756.69|2756.69|0
1605714000000|2020-11-18 15:40:00|2756.74|2756.74|2757.16|2757.16|2758.52|2758.52|2756.52|2756.52|0
1605714300000|2020-11-18 15:45:00|2757.04|2757.04|2756.28|2756.28|2757.04|2757.04|2755.01|2755.01|0
1605714600000|2020-11-18 15:50:00|2756.34|2756.34|2756.88|2756.88|2756.88|2756.88|2755.23|2755.23|0
1605714900000|2020-11-18 15:55:00|2757.07|2757.07|2754.93|2754.93|2757.07|2757.07|2754.76|2754.76|0
1605715200000|2020-11-18 16:00:00|2755.12|2755.12|2757.93|2757.93|2758.15|2758.15|2755.12|2755.12|0
1605715500000|2020-11-18 16:05:00|2757.83|2757.83|2759.98|2759.98|2760.49|2760.49|2757.83|2757.83|0
1605715800000|2020-11-18 16:10:00|2759.95|2759.95|2759.25|2759.25|2760.8|2760.8|2759.16|2759.16|0
1605716100000|2020-11-18 16:15:00|2759.2|2759.2|2761.06|2761.06|2761.66|2761.66|2758.77|2758.77|0
1605716400000|2020-11-18 16:20:00|2761.02|2761.02|2762.07|2762.07|2763.54|2763.54|2760.63|2760.63|0
1605716700000|2020-11-18 16:25:00|2762.21|2762.21|2757.3|2757.3|2763.64|2763.64|2757.3|2757.3|0
1605773700000|2020-11-19 08:15:00|2726.07|2726.07|2722.48|2722.48|2726.26|2726.26|2721.76|2721.76|0
1605774000000|2020-11-19 08:20:00|2722.12|2722.12|2727.94|2727.94|2729.16|2729.16|2721.88|2721.88|0
1605774300000|2020-11-19 08:25:00|2727.34|2727.34|2727.76|2727.76|2728.88|2728.88|2725.76|2725.76|0
1605774600000|2020-11-19 08:30:00|2727.68|2727.68|2730.98|2730.98|2730.98|2730.98|2726.88|2726.88|0
1605774900000|2020-11-19 08:35:00|2730.78|2730.78|2731.31|2731.31|2734.18|2734.18|2730.78|2730.78|0
1605775200000|2020-11-19 08:40:00|2731.59|2731.59|2731.71|2731.71|2732.27|2732.27|2730.59|2730.59|0
1605775500000|2020-11-19 08:45:00|2731.5|2731.5|2731.67|2731.67|2732.6|2732.6|2730.68|2730.68|0
1605775800000|2020-11-19 08:50:00|2731.53|2731.53|2728.87|2728.87|2731.53|2731.53|2727.7|2727.7|0
1605776100000|2020-11-19 08:55:00|2728.54|2728.54|2728.94|2728.94|2729.32|2729.32|2727.66|2727.66|0
1605776400000|2020-11-19 09:00:00|2728.97|2728.97|2729.88|2729.88|2732.08|2732.08|2728.97|2728.97|0
1605776700000|2020-11-19 09:05:00|2729.77|2729.77|2730.88|2730.88|2731.07|2731.07|2729.26|2729.26|0
1605777000000|2020-11-19 09:10:00|2730.73|2730.73|2730.71|2730.71|2731.32|2731.32|2729.85|2729.85|0
1605777300000|2020-11-19 09:15:00|2730.75|2730.75|2730.38|2730.38|2731.26|2731.26|2729.81|2729.81|0
1605777600000|2020-11-19 09:20:00|2730.55|2730.55|2734.66|2734.66|2735.76|2735.76|2730.2|2730.2|0
1605777900000|2020-11-19 09:25:00|2734.59|2734.59|2735.4|2735.4|2735.9|2735.9|2734.01|2734.01|0
1605778200000|2020-11-19 09:30:00|2735.45|2735.45|2728.57|2728.57|2735.84|2735.84|2728.57|2728.57|0
1605778500000|2020-11-19 09:35:00|2728.5|2728.5|2727.61|2727.61|2730.14|2730.14|2727.54|2727.54|0
1605778800000|2020-11-19 09:40:00|2727.41|2727.41|2726.08|2726.08|2727.41|2727.41|2724.93|2724.93|0
1605779100000|2020-11-19 09:45:00|2726.26|2726.26|2727.16|2727.16|2727.16|2727.16|2723.54|2723.54|0
1605779400000|2020-11-19 09:50:00|2727.53|2727.53|2729.35|2729.35|2729.35|2729.35|2727.49|2727.49|0
1605779700000|2020-11-19 09:55:00|2729.06|2729.06|2730.92|2730.92|2731.45|2731.45|2728.85|2728.85|0
1605780000000|2020-11-19 10:00:00|2730.78|2730.78|2731.7|2731.7|2731.7|2731.7|2730.41|2730.41|0
1605780300000|2020-11-19 10:05:00|2731.73|2731.73|2729.21|2729.21|2732.15|2732.15|2728.91|2728.91|0
1605780600000|2020-11-19 10:10:00|2729.09|2729.09|2728.7|2728.7|2729.91|2729.91|2728.69|2728.69|0
1605780900000|2020-11-19 10:15:00|2728.73|2728.73|2729.13|2729.13|2729.67|2729.67|2728.02|2728.02|0
1605781200000|2020-11-19 10:20:00|2729.53|2729.53|2722.02|2722.02|2729.59|2729.59|2721.99|2721.99|0
1605781500000|2020-11-19 10:25:00|2721.73|2721.73|2723.12|2723.12|2723.22|2723.22|2721.16|2721.16|0
1605781800000|2020-11-19 10:30:00|2723.19|2723.19|2723.49|2723.49|2723.71|2723.71|2722.29|2722.29|0
1605782100000|2020-11-19 10:35:00|2723.42|2723.42|2722.17|2722.17|2723.52|2723.52|2721.97|2721.97|0
1605782400000|2020-11-19 10:40:00|2722.24|2722.24|2723.31|2723.31|2724.03|2724.03|2722.06|2722.06|0
1605782700000|2020-11-19 10:45:00|2723.52|2723.52|2725.67|2725.67|2726.7|2726.7|2723.45|2723.45|0
1605783000000|2020-11-19 10:50:00|2725.63|2725.63|2726.84|2726.84|2727.22|2727.22|2724.98|2724.98|0
1605783300000|2020-11-19 10:55:00|2726.96|2726.96|2727.4|2727.4|2727.4|2727.4|2725.7|2725.7|0
1605783600000|2020-11-19 11:00:00|2727.33|2727.33|2732.07|2732.07|2732.18|2732.18|2727.33|2727.33|0
1605783900000|2020-11-19 11:05:00|2731.95|2731.95|2729.74|2729.74|2732.07|2732.07|2729.43|2729.43|0
1605784200000|2020-11-19 11:10:00|2729.87|2729.87|2727.89|2727.89|2730.09|2730.09|2727.89|2727.89|0
1605784500000|2020-11-19 11:15:00|2728.06|2728.06|2727.78|2727.78|2728.18|2728.18|2726.44|2726.44|0
1605784800000|2020-11-19 11:20:00|2727.9|2727.9|2728.11|2728.11|2728.49|2728.49|2727.89|2727.89|0
1605785100000|2020-11-19 11:25:00|2727.91|2727.91|2727.72|2727.72|2728.24|2728.24|2727.5|2727.5|0
1605785400000|2020-11-19 11:30:00|2727.76|2727.76|2727.8|2727.8|2728.1|2728.1|2727.24|2727.24|0
1605785700000|2020-11-19 11:35:00|2727.74|2727.74|2726.23|2726.23|2727.74|2727.74|2725.64|2725.64|0
1605786000000|2020-11-19 11:40:00|2726.16|2726.16|2726.46|2726.46|2727.08|2727.08|2726.16|2726.16|0
1605786300000|2020-11-19 11:45:00|2726.53|2726.53|2727.8|2727.8|2727.92|2727.92|2726.02|2726.02|0
1605786600000|2020-11-19 11:50:00|2727.89|2727.89|2727.57|2727.57|2728.33|2728.33|2727.33|2727.33|0
1605786900000|2020-11-19 11:55:00|2727.48|2727.48|2727.76|2727.76|2728.35|2728.35|2727.14|2727.14|0
1605787200000|2020-11-19 12:00:00|2727.87|2727.87|2728.28|2728.28|2729.15|2729.15|2727.77|2727.77|0
1605787500000|2020-11-19 12:05:00|2728.1|2728.1|2727.22|2727.22|2728.1|2728.1|2727.04|2727.04|0
1605787800000|2020-11-19 12:10:00|2727.27|2727.27|2727.04|2727.04|2728.18|2728.18|2726.88|2726.88|0
1605788100000|2020-11-19 12:15:00|2727.09|2727.09|2727|2727|2727.52|2727.52|2726.5|2726.5|0
1605788400000|2020-11-19 12:20:00|2726.93|2726.93|2726.86|2726.86|2727.44|2727.44|2726.53|2726.53|0
1605788700000|2020-11-19 12:25:00|2726.81|2726.81|2722.76|2722.76|2726.81|2726.81|2722.62|2722.62|0
1605789000000|2020-11-19 12:30:00|2722.68|2722.68|2722.59|2722.59|2723.49|2723.49|2722.51|2722.51|0
1605789300000|2020-11-19 12:35:00|2722.79|2722.79|2723.51|2723.51|2723.59|2723.59|2721.95|2721.95|0
1605789600000|2020-11-19 12:40:00|2723.45|2723.45|2723.03|2723.03|2724.54|2724.54|2722.86|2722.86|0
1605789900000|2020-11-19 12:45:00|2723.14|2723.14|2723.57|2723.57|2723.88|2723.88|2723.02|2723.02|0
1605790200000|2020-11-19 12:50:00|2723.39|2723.39|2724.65|2724.65|2724.69|2724.69|2723.34|2723.34|0
1605790500000|2020-11-19 12:55:00|2724.46|2724.46|2725.09|2725.09|2725.26|2725.26|2724.46|2724.46|0
1605790800000|2020-11-19 13:00:00|2725|2725|2723.13|2723.13|2725.46|2725.46|2723.13|2723.13|0
1605791100000|2020-11-19 13:05:00|2723.26|2723.26|2721.38|2721.38|2723.69|2723.69|2720.96|2720.96|0
1605791400000|2020-11-19 13:10:00|2721.32|2721.32|2720.39|2720.39|2721.49|2721.49|2720.32|2720.32|0
1605791700000|2020-11-19 13:15:00|2720.35|2720.35|2720.78|2720.78|2721.33|2721.33|2719.92|2719.92|0
1605792000000|2020-11-19 13:20:00|2720.89|2720.89|2720.91|2720.91|2721.25|2721.25|2720.85|2720.85|0
1605792300000|2020-11-19 13:25:00|2721.05|2721.05|2722.23|2722.23|2722.23|2722.23|2720.56|2720.56|0
1605792600000|2020-11-19 13:30:00|2722.39|2722.39|2721.19|2721.19|2722.51|2722.51|2721.09|2721.09|0
1605792900000|2020-11-19 13:35:00|2721.26|2721.26|2721.11|2721.11|2721.78|2721.78|2720.22|2720.22|0
1605793200000|2020-11-19 13:40:00|2720.98|2720.98|2721.48|2721.48|2721.59|2721.59|2720.3|2720.3|0
1605793500000|2020-11-19 13:45:00|2721.38|2721.38|2722.31|2722.31|2722.31|2722.31|2720.82|2720.82|0
1605793800000|2020-11-19 13:50:00|2722.44|2722.44|2724.39|2724.39|2725.27|2725.27|2722.44|2722.44|0
1605794100000|2020-11-19 13:55:00|2724.55|2724.55|2724.23|2724.23|2725.27|2725.27|2723.97|2723.97|0
1605794400000|2020-11-19 14:00:00|2724.15|2724.15|2724.45|2724.45|2724.59|2724.59|2723.03|2723.03|0
1605794700000|2020-11-19 14:05:00|2724.59|2724.59|2722.65|2722.65|2725.55|2725.55|2722.61|2722.61|0
1605795000000|2020-11-19 14:10:00|2722.57|2722.57|2717.7|2717.7|2722.57|2722.57|2717.63|2717.63|0
1605795300000|2020-11-19 14:15:00|2717.78|2717.78|2718.83|2718.83|2719.12|2719.12|2717.1|2717.1|0
1605795600000|2020-11-19 14:20:00|2718.69|2718.69|2720.45|2720.45|2720.57|2720.57|2718.44|2718.44|0
1605795900000|2020-11-19 14:25:00|2720.5|2720.5|2719.85|2719.85|2720.5|2720.5|2718.31|2718.31|0
1605796200000|2020-11-19 14:30:00|2720.01|2720.01|2716.71|2716.71|2720.04|2720.04|2716.67|2716.67|0
1605796500000|2020-11-19 14:35:00|2716.67|2716.67|2716.46|2716.46|2717.54|2717.54|2715.24|2715.24|0
1605796800000|2020-11-19 14:40:00|2716.62|2716.62|2718.65|2718.65|2718.65|2718.65|2716.62|2716.62|0
1605797100000|2020-11-19 14:45:00|2718.6|2718.6|2722.47|2722.47|2722.47|2722.47|2718.54|2718.54|0
1605797400000|2020-11-19 14:50:00|2722.54|2722.54|2721.13|2721.13|2722.7|2722.7|2719.63|2719.63|0
1605797700000|2020-11-19 14:55:00|2721.06|2721.06|2719.24|2719.24|2721.06|2721.06|2718.26|2718.26|0
1605798000000|2020-11-19 15:00:00|2719.2|2719.2|2715.41|2715.41|2719.31|2719.31|2714.78|2714.78|0
1605798300000|2020-11-19 15:05:00|2715.22|2715.22|2714.83|2714.83|2716.11|2716.11|2713.41|2713.41|0
1605798600000|2020-11-19 15:10:00|2714.96|2714.96|2717.02|2717.02|2717.02|2717.02|2714.82|2714.82|0
1605798900000|2020-11-19 15:15:00|2717.23|2717.23|2717.86|2717.86|2719.59|2719.59|2717.23|2717.23|0
1605799200000|2020-11-19 15:20:00|2717.67|2717.67|2717.15|2717.15|2718.06|2718.06|2716.07|2716.07|0
1605799500000|2020-11-19 15:25:00|2716.93|2716.93|2714.46|2714.46|2716.96|2716.96|2713.68|2713.68|0
1605799800000|2020-11-19 15:30:00|2714.59|2714.59|2714.68|2714.68|2715.32|2715.32|2714.29|2714.29|0
1605800100000|2020-11-19 15:35:00|2714.75|2714.75|2716.34|2716.34|2717.35|2717.35|2714.45|2714.45|0
1605800400000|2020-11-19 15:40:00|2716.38|2716.38|2716.21|2716.21|2717.1|2717.1|2716.21|2716.21|0
1605800700000|2020-11-19 15:45:00|2716.34|2716.34|2716.7|2716.7|2716.77|2716.77|2715.17|2715.17|0
1605801000000|2020-11-19 15:50:00|2716.61|2716.61|2719.36|2719.36|2719.36|2719.36|2716.27|2716.27|0
1605801300000|2020-11-19 15:55:00|2719.29|2719.29|2719.58|2719.58|2721.07|2721.07|2719.09|2719.09|0
1605801600000|2020-11-19 16:00:00|2719.62|2719.62|2721.13|2721.13|2721.13|2721.13|2718.88|2718.88|0
1605801900000|2020-11-19 16:05:00|2721.2|2721.2|2723.36|2723.36|2723.76|2723.76|2721.06|2721.06|0
1605802200000|2020-11-19 16:10:00|2723.2|2723.2|2723.54|2723.54|2723.54|2723.54|2722.44|2722.44|0
1605802500000|2020-11-19 16:15:00|2723.39|2723.39|2724.68|2724.68|2724.75|2724.75|2723.39|2723.39|0
1605802800000|2020-11-19 16:20:00|2724.56|2724.56|2728.56|2728.56|2728.56|2728.56|2724.56|2724.56|0
1605803100000|2020-11-19 16:25:00|2728.6|2728.6|2728.2|2728.2|2730.07|2730.07|2726.5|2726.5|0
1605860100000|2020-11-20 08:15:00|2712.32|2712.32|2704.83|2704.83|2712.32|2712.32|2704.06|2704.06|0
1605860400000|2020-11-20 08:20:00|2704.76|2704.76|2701.85|2701.85|2705.13|2705.13|2701.34|2701.34|0
1605860700000|2020-11-20 08:25:00|2701.3|2701.3|2697.41|2697.41|2701.33|2701.33|2696.75|2696.75|0
1605861000000|2020-11-20 08:30:00|2697.51|2697.51|2699.08|2699.08|2700.96|2700.96|2697.51|2697.51|0
1605861300000|2020-11-20 08:35:00|2698.9|2698.9|2699.74|2699.74|2699.74|2699.74|2695.35|2695.35|0
1605861600000|2020-11-20 08:40:00|2700.04|2700.04|2699.4|2699.4|2702.94|2702.94|2699.4|2699.4|0
1605861900000|2020-11-20 08:45:00|2699.37|2699.37|2698.05|2698.05|2699.53|2699.53|2697.92|2697.92|0
1605862200000|2020-11-20 08:50:00|2697.98|2697.98|2697.85|2697.85|2697.98|2697.98|2695.88|2695.88|0
1605862500000|2020-11-20 08:55:00|2697.92|2697.92|2699.41|2699.41|2700.45|2700.45|2697.92|2697.92|0
1605862800000|2020-11-20 09:00:00|2699.63|2699.63|2704.37|2704.37|2704.37|2704.37|2699.63|2699.63|0
1605863100000|2020-11-20 09:05:00|2704.58|2704.58|2703.37|2703.37|2704.58|2704.58|2703.37|2703.37|0
1605863400000|2020-11-20 09:10:00|2703.22|2703.22|2704.66|2704.66|2704.71|2704.71|2702.12|2702.12|0
1605863700000|2020-11-20 09:15:00|2704.8|2704.8|2704.07|2704.07|2704.8|2704.8|2703.97|2703.97|0
1605864000000|2020-11-20 09:20:00|2703.98|2703.98|2700.95|2700.95|2703.98|2703.98|2700.62|2700.62|0
1605864300000|2020-11-20 09:25:00|2701.01|2701.01|2701.41|2701.41|2701.47|2701.47|2700.23|2700.23|0
1605864600000|2020-11-20 09:30:00|2701.57|2701.57|2701.61|2701.61|2701.87|2701.87|2700.77|2700.77|0
1605864900000|2020-11-20 09:35:00|2701.82|2701.82|2701.27|2701.27|2702.13|2702.13|2701.04|2701.04|0
1605865200000|2020-11-20 09:40:00|2700.95|2700.95|2701.32|2701.32|2701.83|2701.83|2700.65|2700.65|0
1605865500000|2020-11-20 09:45:00|2701.37|2701.37|2702.16|2702.16|2702.32|2702.32|2701.05|2701.05|0
1605865800000|2020-11-20 09:50:00|2702|2702|2699.08|2699.08|2702|2702|2698.91|2698.91|0
1605866100000|2020-11-20 09:55:00|2699.23|2699.23|2699.01|2699.01|2699.6|2699.6|2698.69|2698.69|0
1605866400000|2020-11-20 10:00:00|2699.24|2699.24|2706.1|2706.1|2706.22|2706.22|2698.68|2698.68|0
1605866700000|2020-11-20 10:05:00|2706.17|2706.17|2707.65|2707.65|2708.42|2708.42|2706.04|2706.04|0
1605867000000|2020-11-20 10:10:00|2707.71|2707.71|2707.53|2707.53|2707.98|2707.98|2707.53|2707.53|0
1605867300000|2020-11-20 10:15:00|2707.28|2707.28|2700.63|2700.63|2708.59|2708.59|2700.63|2700.63|0
1605867600000|2020-11-20 10:20:00|2700.53|2700.53|2702.63|2702.63|2702.63|2702.63|2700.25|2700.25|0
1605867900000|2020-11-20 10:25:00|2702.54|2702.54|2702.74|2702.74|2703.11|2703.11|2702.3|2702.3|0
1605868200000|2020-11-20 10:30:00|2702.62|2702.62|2706.29|2706.29|2706.29|2706.29|2702.62|2702.62|0
1605868500000|2020-11-20 10:35:00|2706.54|2706.54|2706.43|2706.43|2707.35|2707.35|2705.99|2705.99|0
1605868800000|2020-11-20 10:40:00|2706.37|2706.37|2706.37|2706.37|2707.03|2707.03|2705.18|2705.18|0
1605869100000|2020-11-20 10:45:00|2706.51|2706.51|2706.3|2706.3|2706.78|2706.78|2705.02|2705.02|0
1605869400000|2020-11-20 10:50:00|2706.46|2706.46|2704.78|2704.78|2706.6|2706.6|2704.74|2704.74|0
1605869700000|2020-11-20 10:55:00|2704.82|2704.82|2705.06|2705.06|2705.22|2705.22|2704.52|2704.52|0
1605870000000|2020-11-20 11:00:00|2705|2705|2703.47|2703.47|2705.55|2705.55|2702.59|2702.59|0
1605870300000|2020-11-20 11:05:00|2703.35|2703.35|2701.4|2701.4|2703.5|2703.5|2701.29|2701.29|0
1605870600000|2020-11-20 11:10:00|2700.98|2700.98|2698.63|2698.63|2701.13|2701.13|2698.44|2698.44|0
1605870900000|2020-11-20 11:15:00|2698.58|2698.58|2696.94|2696.94|2698.58|2698.58|2696.57|2696.57|0
1605871200000|2020-11-20 11:20:00|2696.58|2696.58|2700.05|2700.05|2700.05|2700.05|2696.15|2696.15|0
1605871500000|2020-11-20 11:25:00|2699.94|2699.94|2698.18|2698.18|2699.94|2699.94|2697.91|2697.91|0
1605871800000|2020-11-20 11:30:00|2698.04|2698.04|2699.17|2699.17|2699.32|2699.32|2698.01|2698.01|0
1605872100000|2020-11-20 11:35:00|2699.14|2699.14|2698.77|2698.77|2699.27|2699.27|2698.15|2698.15|0
1605872400000|2020-11-20 11:40:00|2698.72|2698.72|2698.73|2698.73|2699.16|2699.16|2698.51|2698.51|0
1605872700000|2020-11-20 11:45:00|2698.77|2698.77|2700.73|2700.73|2700.73|2700.73|2698.77|2698.77|0
1605873000000|2020-11-20 11:50:00|2700.91|2700.91|2701.18|2701.18|2701.37|2701.37|2700.61|2700.61|0
1605873300000|2020-11-20 11:55:00|2701.04|2701.04|2701.77|2701.77|2701.77|2701.77|2700.59|2700.59|0
1605873600000|2020-11-20 12:00:00|2701.81|2701.81|2701.62|2701.62|2702.3|2702.3|2701.48|2701.48|0
1605873900000|2020-11-20 12:05:00|2701.67|2701.67|2701.55|2701.55|2702.13|2702.13|2701.48|2701.48|0
1605874200000|2020-11-20 12:10:00|2701.69|2701.69|2702.02|2702.02|2702.02|2702.02|2700.95|2700.95|0
1605874500000|2020-11-20 12:15:00|2701.95|2701.95|2700.92|2700.92|2702.04|2702.04|2700.42|2700.42|0
1605874800000|2020-11-20 12:20:00|2700.86|2700.86|2702.01|2702.01|2702.01|2702.01|2700.86|2700.86|0
1605875100000|2020-11-20 12:25:00|2702.15|2702.15|2701.96|2701.96|2702.15|2702.15|2701.72|2701.72|0
1605875400000|2020-11-20 12:30:00|2702.12|2702.12|2701.76|2701.76|2702.61|2702.61|2701.69|2701.69|0
1605875700000|2020-11-20 12:35:00|2701.67|2701.67|2699.32|2699.32|2701.72|2701.72|2699|2699|0
1605876000000|2020-11-20 12:40:00|2699.18|2699.18|2700.05|2700.05|2700.05|2700.05|2698.76|2698.76|0
1605876300000|2020-11-20 12:45:00|2700.13|2700.13|2699.99|2699.99|2700.27|2700.27|2699.56|2699.56|0
1605876600000|2020-11-20 12:50:00|2700.14|2700.14|2700.63|2700.63|2700.8|2700.8|2700.08|2700.08|0
1605876900000|2020-11-20 12:55:00|2700.58|2700.58|2698.12|2698.12|2700.58|2700.58|2698.12|2698.12|0
1605877200000|2020-11-20 13:00:00|2697.93|2697.93|2698.1|2698.1|2698.1|2698.1|2697.4|2697.4|0
1605877500000|2020-11-20 13:05:00|2698.26|2698.26|2700.82|2700.82|2700.84|2700.84|2698.26|2698.26|0
1605877800000|2020-11-20 13:10:00|2700.78|2700.78|2698.96|2698.96|2700.79|2700.79|2698.96|2698.96|0
1605878100000|2020-11-20 13:15:00|2698.84|2698.84|2697.89|2697.89|2698.84|2698.84|2697.01|2697.01|0
1605878400000|2020-11-20 13:20:00|2698.06|2698.06|2699.42|2699.42|2699.95|2699.95|2697.9|2697.9|0
1605878700000|2020-11-20 13:25:00|2699.46|2699.46|2694.71|2694.71|2699.5|2699.5|2694.71|2694.71|0
1605879000000|2020-11-20 13:30:00|2694.81|2694.81|2695.95|2695.95|2696.03|2696.03|2693.86|2693.86|0
1605879300000|2020-11-20 13:35:00|2695.86|2695.86|2699.16|2699.16|2699.16|2699.16|2695.86|2695.86|0
1605879600000|2020-11-20 13:40:00|2699.22|2699.22|2695.87|2695.87|2699.22|2699.22|2695.46|2695.46|0
1605879900000|2020-11-20 13:45:00|2695.82|2695.82|2697.52|2697.52|2697.52|2697.52|2695.27|2695.27|0
1605880200000|2020-11-20 13:50:00|2697.44|2697.44|2696.1|2696.1|2697.44|2697.44|2695.55|2695.55|0
1605880500000|2020-11-20 13:55:00|2696.22|2696.22|2697.32|2697.32|2697.76|2697.76|2696.02|2696.02|0
1605880800000|2020-11-20 14:00:00|2697.18|2697.18|2698|2698|2699.04|2699.04|2696.79|2696.79|0
1605881100000|2020-11-20 14:05:00|2697.97|2697.97|2697.6|2697.6|2698|2698|2697.44|2697.44|0
1605881400000|2020-11-20 14:10:00|2697.46|2697.46|2697.28|2697.28|2697.76|2697.76|2696.9|2696.9|0
1605881700000|2020-11-20 14:15:00|2697.38|2697.38|2698.5|2698.5|2698.53|2698.53|2697.26|2697.26|0
1605882000000|2020-11-20 14:20:00|2698.31|2698.31|2697.97|2697.97|2699.32|2699.32|2697.38|2697.38|0
1605882300000|2020-11-20 14:25:00|2697.9|2697.9|2697.29|2697.29|2697.96|2697.96|2697.18|2697.18|0
1605882600000|2020-11-20 14:30:00|2697.43|2697.43|2697.02|2697.02|2698.39|2698.39|2697.02|2697.02|0
1605882900000|2020-11-20 14:35:00|2696.98|2696.98|2698.42|2698.42|2698.56|2698.56|2696.72|2696.72|0
1605883200000|2020-11-20 14:40:00|2698.66|2698.66|2699.32|2699.32|2699.56|2699.56|2698.25|2698.25|0
1605883500000|2020-11-20 14:45:00|2699.5|2699.5|2697.76|2697.76|2699.59|2699.59|2697.67|2697.67|0
1605883800000|2020-11-20 14:50:00|2697.62|2697.62|2696.76|2696.76|2698.41|2698.41|2696.76|2696.76|0
1605884100000|2020-11-20 14:55:00|2696.72|2696.72|2697.38|2697.38|2697.51|2697.51|2696.54|2696.54|0
1605884400000|2020-11-20 15:00:00|2697.5|2697.5|2698.6|2698.6|2698.6|2698.6|2697.5|2697.5|0
1605884700000|2020-11-20 15:05:00|2698.76|2698.76|2698.48|2698.48|2698.93|2698.93|2698.1|2698.1|0
1605885000000|2020-11-20 15:10:00|2698.36|2698.36|2698.78|2698.78|2698.78|2698.78|2697.71|2697.71|0
1605885300000|2020-11-20 15:15:00|2698.88|2698.88|2698.05|2698.05|2698.88|2698.88|2697.69|2697.69|0
1605885600000|2020-11-20 15:20:00|2697.92|2697.92|2697.33|2697.33|2698.29|2698.29|2697.26|2697.26|0
1605885900000|2020-11-20 15:25:00|2697.28|2697.28|2697.1|2697.1|2697.83|2697.83|2697.02|2697.02|0
1605886200000|2020-11-20 15:30:00|2697.16|2697.16|2695.07|2695.07|2697.4|2697.4|2694.92|2694.92|0
1605886500000|2020-11-20 15:35:00|2695.02|2695.02|2696.42|2696.42|2696.54|2696.54|2694.79|2694.79|0
1605886800000|2020-11-20 15:40:00|2696.32|2696.32|2695.89|2695.89|2696.62|2696.62|2695.89|2695.89|0
1605887100000|2020-11-20 15:45:00|2695.95|2695.95|2694.85|2694.85|2697.21|2697.21|2694.67|2694.67|0
1605887400000|2020-11-20 15:50:00|2694.82|2694.82|2694.4|2694.4|2694.82|2694.82|2693.88|2693.88|0
1605887700000|2020-11-20 15:55:00|2694.34|2694.34|2694.55|2694.55|2696.36|2696.36|2694.04|2694.04|0
1605888000000|2020-11-20 16:00:00|2694.79|2694.79|2694.64|2694.64|2695.08|2695.08|2694.2|2694.2|0
1605888300000|2020-11-20 16:05:00|2694.45|2694.45|2695.64|2695.64|2696.1|2696.1|2694.3|2694.3|0
1605888600000|2020-11-20 16:10:00|2695.92|2695.92|2697.35|2697.35|2697.49|2697.49|2695.81|2695.81|0
1605888900000|2020-11-20 16:15:00|2697.23|2697.23|2697.28|2697.28|2698.38|2698.38|2697.21|2697.21|0
1605889200000|2020-11-20 16:20:00|2697.16|2697.16|2694.96|2694.96|2697.18|2697.18|2694.96|2694.96|0
1605889500000|2020-11-20 16:25:00|2695.03|2695.03|2696.75|2696.75|2698.09|2698.09|2695.03|2695.03|0
1606119300000|2020-11-23 08:15:00|2721.61|2721.61|2721.12|2721.12|2722.79|2722.79|2719.75|2719.75|0
1606119600000|2020-11-23 08:20:00|2720.8|2720.8|2719.78|2719.78|2720.8|2720.8|2718.25|2718.25|0
1606119900000|2020-11-23 08:25:00|2719.69|2719.69|2716.67|2716.67|2720.03|2720.03|2716.3|2716.3|0
1606120200000|2020-11-23 08:30:00|2717.09|2717.09|2716.21|2716.21|2719.9|2719.9|2715.93|2715.93|0
1606120500000|2020-11-23 08:35:00|2716.45|2716.45|2715.5|2715.5|2716.45|2716.45|2715.23|2715.23|0
1606120800000|2020-11-23 08:40:00|2715.36|2715.36|2713.45|2713.45|2716.58|2716.58|2713.41|2713.41|0
1606121100000|2020-11-23 08:45:00|2713.18|2713.18|2709.55|2709.55|2713.18|2713.18|2708.75|2708.75|0
1606121400000|2020-11-23 08:50:00|2709.67|2709.67|2709.65|2709.65|2710.25|2710.25|2708.59|2708.59|0
1606121700000|2020-11-23 08:55:00|2709.53|2709.53|2709.07|2709.07|2709.66|2709.66|2707.95|2707.95|0
1606122000000|2020-11-23 09:00:00|2708.93|2708.93|2708.08|2708.08|2708.99|2708.99|2705.9|2705.9|0
1606122300000|2020-11-23 09:05:00|2707.66|2707.66|2708.93|2708.93|2709.43|2709.43|2707.66|2707.66|0
1606122600000|2020-11-23 09:10:00|2708.86|2708.86|2707.51|2707.51|2708.86|2708.86|2707.24|2707.24|0
1606122900000|2020-11-23 09:15:00|2707.37|2707.37|2706.51|2706.51|2707.77|2707.77|2706.51|2706.51|0
1606123200000|2020-11-23 09:20:00|2706.23|2706.23|2703.95|2703.95|2706.56|2706.56|2703.4|2703.4|0
1606123500000|2020-11-23 09:25:00|2704.23|2704.23|2707.77|2707.77|2707.85|2707.85|2704.23|2704.23|0
1606123800000|2020-11-23 09:30:00|2707.89|2707.89|2704.01|2704.01|2708.76|2708.76|2703.96|2703.96|0
1606124100000|2020-11-23 09:35:00|2703.87|2703.87|2704.3|2704.3|2704.8|2704.8|2703.87|2703.87|0
1606124400000|2020-11-23 09:40:00|2704.2|2704.2|2703.82|2703.82|2704.82|2704.82|2703|2703|0
1606124700000|2020-11-23 09:45:00|2703.7|2703.7|2705.26|2705.26|2705.26|2705.26|2702.16|2702.16|0
1606125000000|2020-11-23 09:50:00|2705.34|2705.34|2704.01|2704.01|2706.78|2706.78|2704.01|2704.01|0
1606125300000|2020-11-23 09:55:00|2703.93|2703.93|2702.88|2702.88|2704.08|2704.08|2702.13|2702.13|0
1606125600000|2020-11-23 10:00:00|2702.78|2702.78|2703.33|2703.33|2703.37|2703.37|2702.42|2702.42|0
1606125900000|2020-11-23 10:05:00|2703.19|2703.19|2704.05|2704.05|2704.05|2704.05|2700.8|2700.8|0
1606126200000|2020-11-23 10:10:00|2704.26|2704.26|2705.42|2705.42|2705.76|2705.76|2704.12|2704.12|0
1606126500000|2020-11-23 10:15:00|2705.56|2705.56|2704.79|2704.79|2707.01|2707.01|2704.79|2704.79|0
1606126800000|2020-11-23 10:20:00|2704.69|2704.69|2703.64|2703.64|2704.69|2704.69|2702.7|2702.7|0
1606127100000|2020-11-23 10:25:00|2703.77|2703.77|2704.1|2704.1|2705.35|2705.35|2703.77|2703.77|0
1606127400000|2020-11-23 10:30:00|2703.95|2703.95|2701.72|2701.72|2704.44|2704.44|2701.72|2701.72|0
1606127700000|2020-11-23 10:35:00|2701.97|2701.97|2700.4|2700.4|2702.21|2702.21|2700.4|2700.4|0
1606128000000|2020-11-23 10:40:00|2700.36|2700.36|2695.5|2695.5|2700.36|2700.36|2695.5|2695.5|0
1606128300000|2020-11-23 10:45:00|2695.28|2695.28|2694.91|2694.91|2695.91|2695.91|2694.81|2694.81|0
1606128600000|2020-11-23 10:50:00|2695.04|2695.04|2696.28|2696.28|2696.65|2696.65|2695.04|2695.04|0
1606128900000|2020-11-23 10:55:00|2696.22|2696.22|2695.32|2695.32|2696.24|2696.24|2694.87|2694.87|0
1606129200000|2020-11-23 11:00:00|2695.47|2695.47|2695.92|2695.92|2695.99|2695.99|2694.83|2694.83|0
1606129500000|2020-11-23 11:05:00|2696.08|2696.08|2696.99|2696.99|2697.06|2697.06|2695.78|2695.78|0
1606129800000|2020-11-23 11:10:00|2697.14|2697.14|2697.52|2697.52|2699.03|2699.03|2696.58|2696.58|0
1606130100000|2020-11-23 11:15:00|2697.46|2697.46|2696.49|2696.49|2697.57|2697.57|2695.62|2695.62|0
1606130400000|2020-11-23 11:20:00|2696.56|2696.56|2698.81|2698.81|2698.81|2698.81|2696.56|2696.56|0
1606130700000|2020-11-23 11:25:00|2698.92|2698.92|2699.51|2699.51|2699.85|2699.85|2698.92|2698.92|0
1606131000000|2020-11-23 11:30:00|2699.59|2699.59|2694.31|2694.31|2699.74|2699.74|2694.31|2694.31|0
1606131300000|2020-11-23 11:35:00|2694.1|2694.1|2694.07|2694.07|2694.27|2694.27|2693.65|2693.65|0
1606131600000|2020-11-23 11:40:00|2694.19|2694.19|2693.05|2693.05|2694.19|2694.19|2692.56|2692.56|0
1606131900000|2020-11-23 11:45:00|2692.92|2692.92|2694.44|2694.44|2694.54|2694.54|2692.46|2692.46|0
1606132200000|2020-11-23 11:50:00|2694.33|2694.33|2695.18|2695.18|2695.32|2695.32|2693.13|2693.13|0
1606132500000|2020-11-23 11:55:00|2695.32|2695.32|2695.79|2695.79|2696.51|2696.51|2695.02|2695.02|0
1606132800000|2020-11-23 12:00:00|2695.44|2695.44|2692.56|2692.56|2695.44|2695.44|2692.5|2692.5|0
1606133100000|2020-11-23 12:05:00|2692.4|2692.4|2691.73|2691.73|2692.71|2692.71|2691.53|2691.53|0
1606133400000|2020-11-23 12:10:00|2691.87|2691.87|2692.32|2692.32|2692.32|2692.32|2691.4|2691.4|0
1606133700000|2020-11-23 12:15:00|2692.47|2692.47|2694.13|2694.13|2694.13|2694.13|2692.44|2692.44|0
1606134000000|2020-11-23 12:20:00|2694.24|2694.24|2693.67|2693.67|2694.24|2694.24|2693.36|2693.36|0
1606134300000|2020-11-23 12:25:00|2693.81|2693.81|2694.37|2694.37|2694.53|2694.53|2693.73|2693.73|0
1606134600000|2020-11-23 12:30:00|2694.53|2694.53|2694.28|2694.28|2694.8|2694.8|2694.15|2694.15|0
1606134900000|2020-11-23 12:35:00|2694.12|2694.12|2695.07|2695.07|2695.26|2695.26|2694.07|2694.07|0
1606135200000|2020-11-23 12:40:00|2695.34|2695.34|2696.92|2696.92|2696.98|2696.98|2694.92|2694.92|0
1606135500000|2020-11-23 12:45:00|2696.82|2696.82|2697.3|2697.3|2698|2698|2696.76|2696.76|0
1606135800000|2020-11-23 12:50:00|2697.47|2697.47|2696.54|2696.54|2697.87|2697.87|2696.54|2696.54|0
1606136100000|2020-11-23 12:55:00|2696.5|2696.5|2694.99|2694.99|2696.5|2696.5|2694.99|2694.99|0
1606136400000|2020-11-23 13:00:00|2694.7|2694.7|2693.74|2693.74|2694.77|2694.77|2693.11|2693.11|0
1606136700000|2020-11-23 13:05:00|2693.77|2693.77|2694.56|2694.56|2694.75|2694.75|2693.63|2693.63|0
1606137000000|2020-11-23 13:10:00|2694.63|2694.63|2695.75|2695.75|2695.75|2695.75|2694.63|2694.63|0
1606137300000|2020-11-23 13:15:00|2695.63|2695.63|2695.38|2695.38|2695.71|2695.71|2694.93|2694.93|0
1606137600000|2020-11-23 13:20:00|2695.32|2695.32|2696.86|2696.86|2696.91|2696.91|2695.28|2695.28|0
1606137900000|2020-11-23 13:25:00|2696.81|2696.81|2696.73|2696.73|2697.16|2697.16|2695.19|2695.19|0
1606138200000|2020-11-23 13:30:00|2696.94|2696.94|2697.92|2697.92|2697.92|2697.92|2696.79|2696.79|0
1606138500000|2020-11-23 13:35:00|2697.78|2697.78|2698.51|2698.51|2698.51|2698.51|2697.6|2697.6|0
1606138800000|2020-11-23 13:40:00|2698.47|2698.47|2696.91|2696.91|2698.47|2698.47|2694.11|2694.11|0
1606139100000|2020-11-23 13:45:00|2696.87|2696.87|2696.67|2696.67|2697.02|2697.02|2695.41|2695.41|0
1606139400000|2020-11-23 13:50:00|2696.56|2696.56|2695.94|2695.94|2696.66|2696.66|2695.6|2695.6|0
1606139700000|2020-11-23 13:55:00|2695.86|2695.86|2697.22|2697.22|2697.22|2697.22|2695.44|2695.44|0
1606140000000|2020-11-23 14:00:00|2697.35|2697.35|2697.57|2697.57|2697.72|2697.72|2695.72|2695.72|0
1606140300000|2020-11-23 14:05:00|2697.64|2697.64|2697.43|2697.43|2698.83|2698.83|2697.39|2697.39|0
1606140600000|2020-11-23 14:10:00|2697.35|2697.35|2696.27|2696.27|2697.55|2697.55|2696.27|2696.27|0
1606140900000|2020-11-23 14:15:00|2696.21|2696.21|2695.96|2695.96|2697.09|2697.09|2695.96|2695.96|0
1606141200000|2020-11-23 14:20:00|2695.9|2695.9|2694.88|2694.88|2696.32|2696.32|2694.88|2694.88|0
1606141500000|2020-11-23 14:25:00|2694.95|2694.95|2692.49|2692.49|2694.95|2694.95|2692.49|2692.49|0
1606141800000|2020-11-23 14:30:00|2692.57|2692.57|2691.69|2691.69|2694.59|2694.59|2691.69|2691.69|0
1606142100000|2020-11-23 14:35:00|2691.58|2691.58|2690.05|2690.05|2691.9|2691.9|2689.93|2689.93|0
1606142400000|2020-11-23 14:40:00|2690.17|2690.17|2689.88|2689.88|2690.22|2690.22|2688.28|2688.28|0
1606142700000|2020-11-23 14:45:00|2690.16|2690.16|2689.17|2689.17|2691.41|2691.41|2689.17|2689.17|0
1606143000000|2020-11-23 14:50:00|2689.16|2689.16|2687.75|2687.75|2689.17|2689.17|2687.23|2687.23|0
1606143300000|2020-11-23 14:55:00|2687.87|2687.87|2687.05|2687.05|2688.07|2688.07|2687.05|2687.05|0
1606143600000|2020-11-23 15:00:00|2687.02|2687.02|2687.38|2687.38|2688.08|2688.08|2686.99|2686.99|0
1606143900000|2020-11-23 15:05:00|2687.3|2687.3|2686.88|2686.88|2687.82|2687.82|2686.88|2686.88|0
1606144200000|2020-11-23 15:10:00|2687|2687|2688.39|2688.39|2688.54|2688.54|2686.81|2686.81|0
1606144500000|2020-11-23 15:15:00|2688.43|2688.43|2689.43|2689.43|2689.43|2689.43|2687.86|2687.86|0
1606144800000|2020-11-23 15:20:00|2689.16|2689.16|2689.29|2689.29|2689.95|2689.95|2688.73|2688.73|0
1606145100000|2020-11-23 15:25:00|2689.19|2689.19|2689|2689|2689.71|2689.71|2688.53|2688.53|0
1606145400000|2020-11-23 15:30:00|2688.95|2688.95|2690.39|2690.39|2690.39|2690.39|2688.72|2688.72|0
1606145700000|2020-11-23 15:35:00|2690.54|2690.54|2693.26|2693.26|2693.69|2693.69|2690.51|2690.51|0
1606146000000|2020-11-23 15:40:00|2693.22|2693.22|2692.99|2692.99|2694.14|2694.14|2692.88|2692.88|0
1606146300000|2020-11-23 15:45:00|2693.04|2693.04|2696.28|2696.28|2696.54|2696.54|2692.47|2692.47|0
1606146600000|2020-11-23 15:50:00|2696.24|2696.24|2694.55|2694.55|2696.34|2696.34|2694.49|2694.49|0
1606146900000|2020-11-23 15:55:00|2694.45|2694.45|2693.91|2693.91|2694.66|2694.66|2693.66|2693.66|0
1606147200000|2020-11-23 16:00:00|2694.01|2694.01|2694.39|2694.39|2694.81|2694.81|2694.01|2694.01|0
1606147500000|2020-11-23 16:05:00|2694.58|2694.58|2694.56|2694.56|2694.64|2694.64|2694.17|2694.17|0
1606147800000|2020-11-23 16:10:00|2694.53|2694.53|2693.3|2693.3|2694.55|2694.55|2693.14|2693.14|0
1606148100000|2020-11-23 16:15:00|2693.27|2693.27|2693.86|2693.86|2693.97|2693.97|2692.6|2692.6|0
1606148400000|2020-11-23 16:20:00|2693.76|2693.76|2693.07|2693.07|2694.2|2694.2|2692.52|2692.52|0
1606148700000|2020-11-23 16:25:00|2693|2693|2695.13|2695.13|2696.2|2696.2|2693|2693|0
1606205700000|2020-11-24 08:15:00|2688.72|2688.72|2687.67|2687.67|2689.21|2689.21|2684.97|2684.97|0
1606206000000|2020-11-24 08:20:00|2687.26|2687.26|2691.84|2691.84|2691.84|2691.84|2686.35|2686.35|0
1606206300000|2020-11-24 08:25:00|2691.71|2691.71|2693.72|2693.72|2694.91|2694.91|2690.01|2690.01|0
1606206600000|2020-11-24 08:30:00|2693.11|2693.11|2695.43|2695.43|2695.59|2695.59|2691.73|2691.73|0
1606206900000|2020-11-24 08:35:00|2695.55|2695.55|2699.5|2699.5|2699.85|2699.85|2695.55|2695.55|0
1606207200000|2020-11-24 08:40:00|2699.74|2699.74|2698.74|2698.74|2700.2|2700.2|2697.5|2697.5|0
1606207500000|2020-11-24 08:45:00|2698.46|2698.46|2696.68|2696.68|2699.09|2699.09|2696.43|2696.43|0
1606207800000|2020-11-24 08:50:00|2696.91|2696.91|2699.96|2699.96|2700.21|2700.21|2695.73|2695.73|0
1606208100000|2020-11-24 08:55:00|2700.23|2700.23|2700.93|2700.93|2702.51|2702.51|2700.23|2700.23|0
1606208400000|2020-11-24 09:00:00|2700.66|2700.66|2699|2699|2701.87|2701.87|2697.89|2697.89|0
1606208700000|2020-11-24 09:05:00|2699.16|2699.16|2698.4|2698.4|2700.43|2700.43|2698.18|2698.18|0
1606209000000|2020-11-24 09:10:00|2698.51|2698.51|2697.64|2697.64|2699.62|2699.62|2697.37|2697.37|0
1606209300000|2020-11-24 09:15:00|2697.74|2697.74|2696.61|2696.61|2697.74|2697.74|2696.41|2696.41|0
1606209600000|2020-11-24 09:20:00|2696.67|2696.67|2693.37|2693.37|2696.96|2696.96|2693.37|2693.37|0
1606209900000|2020-11-24 09:25:00|2693.51|2693.51|2694.42|2694.42|2694.42|2694.42|2691|2691|0
1606210200000|2020-11-24 09:30:00|2694.54|2694.54|2703.63|2703.63|2704.24|2704.24|2694.26|2694.26|0
1606210500000|2020-11-24 09:35:00|2703.54|2703.54|2705.9|2705.9|2706.14|2706.14|2703.1|2703.1|0
1606210800000|2020-11-24 09:40:00|2705.93|2705.93|2703.92|2703.92|2705.93|2705.93|2703.26|2703.26|0
1606211100000|2020-11-24 09:45:00|2704.75|2704.75|2705.12|2705.12|2705.53|2705.53|2704.05|2704.05|0
1606211400000|2020-11-24 09:50:00|2705.04|2705.04|2707.33|2707.33|2707.33|2707.33|2703.87|2703.87|0
1606211700000|2020-11-24 09:55:00|2707.29|2707.29|2702.5|2702.5|2708.07|2708.07|2702.5|2702.5|0
1606212000000|2020-11-24 10:00:00|2702.71|2702.71|2702.49|2702.49|2702.95|2702.95|2701.86|2701.86|0
1606212300000|2020-11-24 10:05:00|2702.58|2702.58|2702.65|2702.65|2703.29|2703.29|2702.53|2702.53|0
1606212600000|2020-11-24 10:10:00|2702.83|2702.83|2703.84|2703.84|2704.86|2704.86|2702.83|2702.83|0
1606212900000|2020-11-24 10:15:00|2703.92|2703.92|2705.68|2705.68|2705.8|2705.8|2703.92|2703.92|0
1606213200000|2020-11-24 10:20:00|2705.41|2705.41|2704.61|2704.61|2705.78|2705.78|2704.49|2704.49|0
1606213500000|2020-11-24 10:25:00|2704.66|2704.66|2704.2|2704.2|2704.83|2704.83|2704.11|2704.11|0
1606213800000|2020-11-24 10:30:00|2704.06|2704.06|2702.04|2702.04|2704.13|2704.13|2701.66|2701.66|0
1606214100000|2020-11-24 10:35:00|2701.9|2701.9|2702.4|2702.4|2702.45|2702.45|2701.36|2701.36|0
1606214400000|2020-11-24 10:40:00|2702.62|2702.62|2704.64|2704.64|2705.07|2705.07|2702.48|2702.48|0
1606214700000|2020-11-24 10:45:00|2704.7|2704.7|2704.63|2704.63|2704.7|2704.7|2703.58|2703.58|0
1606215000000|2020-11-24 10:50:00|2704.68|2704.68|2704.36|2704.36|2704.68|2704.68|2703.37|2703.37|0
1606215300000|2020-11-24 10:55:00|2704.49|2704.49|2706.78|2706.78|2706.78|2706.78|2704.49|2704.49|0
1606215600000|2020-11-24 11:00:00|2706.46|2706.46|2707.68|2707.68|2707.68|2707.68|2706.1|2706.1|0
1606215900000|2020-11-24 11:05:00|2707.98|2707.98|2706.96|2706.96|2708.03|2708.03|2706.79|2706.79|0
1606216200000|2020-11-24 11:10:00|2707|2707|2707|2707|2707.24|2707.24|2706.33|2706.33|0
1606216500000|2020-11-24 11:15:00|2707.11|2707.11|2708.14|2708.14|2708.14|2708.14|2707.11|2707.11|0
1606216800000|2020-11-24 11:20:00|2708.02|2708.02|2706.95|2706.95|2708.02|2708.02|2706.28|2706.28|0
1606217100000|2020-11-24 11:25:00|2707.09|2707.09|2702.83|2702.83|2707.09|2707.09|2702.65|2702.65|0
1606217400000|2020-11-24 11:30:00|2702.73|2702.73|2699.87|2699.87|2703.6|2703.6|2699.43|2699.43|0
1606217700000|2020-11-24 11:35:00|2699.78|2699.78|2699.17|2699.17|2699.78|2699.78|2699.13|2699.13|0
1606218000000|2020-11-24 11:40:00|2699.26|2699.26|2697.51|2697.51|2699.26|2699.26|2697.51|2697.51|0
1606218300000|2020-11-24 11:45:00|2697.35|2697.35|2698.35|2698.35|2698.39|2698.39|2697.15|2697.15|0
1606218600000|2020-11-24 11:50:00|2698.47|2698.47|2697.91|2697.91|2699.25|2699.25|2697.76|2697.76|0
1606218900000|2020-11-24 11:55:00|2697.77|2697.77|2699.68|2699.68|2699.81|2699.81|2697.6|2697.6|0
1606219200000|2020-11-24 12:00:00|2699.72|2699.72|2699.64|2699.64|2700.06|2700.06|2698.94|2698.94|0
1606219500000|2020-11-24 12:05:00|2699.52|2699.52|2700.47|2700.47|2700.71|2700.71|2699.22|2699.22|0
1606219800000|2020-11-24 12:10:00|2700.69|2700.69|2700.33|2700.33|2700.97|2700.97|2699.23|2699.23|0
1606220100000|2020-11-24 12:15:00|2700.19|2700.19|2698.47|2698.47|2700.19|2700.19|2698.02|2698.02|0
1606220400000|2020-11-24 12:20:00|2698.33|2698.33|2699.94|2699.94|2699.94|2699.94|2697.84|2697.84|0
1606220700000|2020-11-24 12:25:00|2699.67|2699.67|2699.25|2699.25|2699.92|2699.92|2698.17|2698.17|0
1606221000000|2020-11-24 12:30:00|2699.22|2699.22|2698.72|2698.72|2699.22|2699.22|2698.23|2698.23|0
1606221300000|2020-11-24 12:35:00|2698.78|2698.78|2698.96|2698.96|2699.27|2699.27|2698.13|2698.13|0
1606221600000|2020-11-24 12:40:00|2699.06|2699.06|2700.46|2700.46|2700.46|2700.46|2699.06|2699.06|0
1606221900000|2020-11-24 12:45:00|2700.55|2700.55|2703.07|2703.07|2703.07|2703.07|2700.55|2700.55|0
1606222200000|2020-11-24 12:50:00|2703.12|2703.12|2704.87|2704.87|2704.87|2704.87|2703.12|2703.12|0
1606222500000|2020-11-24 12:55:00|2704.73|2704.73|2705.35|2705.35|2705.48|2705.48|2704.33|2704.33|0
1606222800000|2020-11-24 13:00:00|2705.26|2705.26|2706.43|2706.43|2707.4|2707.4|2705.15|2705.15|0
1606223100000|2020-11-24 13:05:00|2706.33|2706.33|2705.02|2705.02|2706.33|2706.33|2704.67|2704.67|0
1606223400000|2020-11-24 13:10:00|2704.97|2704.97|2703.73|2703.73|2704.97|2704.97|2703.36|2703.36|0
1606223700000|2020-11-24 13:15:00|2703.62|2703.62|2704.34|2704.34|2704.84|2704.84|2703.39|2703.39|0
1606224000000|2020-11-24 13:20:00|2704.3|2704.3|2703.9|2703.9|2704.89|2704.89|2703.6|2703.6|0
1606224300000|2020-11-24 13:25:00|2703.95|2703.95|2704.07|2704.07|2704.17|2704.17|2703.56|2703.56|0
1606224600000|2020-11-24 13:30:00|2704.02|2704.02|2704.39|2704.39|2704.6|2704.6|2704.02|2704.02|0
1606224900000|2020-11-24 13:35:00|2704.42|2704.42|2704.77|2704.77|2704.77|2704.77|2703.89|2703.89|0
1606225200000|2020-11-24 13:40:00|2704.88|2704.88|2704.1|2704.1|2704.89|2704.89|2704.06|2704.06|0
1606225500000|2020-11-24 13:45:00|2703.96|2703.96|2704.4|2704.4|2704.4|2704.4|2703.71|2703.71|0
1606225800000|2020-11-24 13:50:00|2704.55|2704.55|2705.5|2705.5|2705.64|2705.64|2704.3|2704.3|0
1606226100000|2020-11-24 13:55:00|2705.32|2705.32|2706.29|2706.29|2707.1|2707.1|2705.07|2705.07|0
1606226400000|2020-11-24 14:00:00|2706.21|2706.21|2705.7|2705.7|2706.8|2706.8|2705.59|2705.59|0
1606226700000|2020-11-24 14:05:00|2705.55|2705.55|2704.32|2704.32|2705.87|2705.87|2703.95|2703.95|0
1606227000000|2020-11-24 14:10:00|2704.43|2704.43|2704.83|2704.83|2705.39|2705.39|2704.3|2704.3|0
1606227300000|2020-11-24 14:15:00|2705.06|2705.06|2706.04|2706.04|2706.15|2706.15|2704.84|2704.84|0
1606227600000|2020-11-24 14:20:00|2706.08|2706.08|2707.9|2707.9|2707.9|2707.9|2705.92|2705.92|0
1606227900000|2020-11-24 14:25:00|2707.92|2707.92|2708.34|2708.34|2709.38|2709.38|2707.81|2707.81|0
1606228200000|2020-11-24 14:30:00|2708.2|2708.2|2705.83|2705.83|2708.73|2708.73|2705.64|2705.64|0
1606228500000|2020-11-24 14:35:00|2705.93|2705.93|2710.45|2710.45|2710.76|2710.76|2705.93|2705.93|0
1606228800000|2020-11-24 14:40:00|2710.53|2710.53|2713.35|2713.35|2714.03|2714.03|2710.53|2710.53|0
1606229100000|2020-11-24 14:45:00|2713.39|2713.39|2710.53|2710.53|2713.78|2713.78|2710.23|2710.23|0
1606229400000|2020-11-24 14:50:00|2710.47|2710.47|2712.58|2712.58|2712.58|2712.58|2709.48|2709.48|0
1606229700000|2020-11-24 14:55:00|2712.5|2712.5|2714.03|2714.03|2715.26|2715.26|2712.41|2712.41|0
1606230000000|2020-11-24 15:00:00|2714.02|2714.02|2710.33|2710.33|2714.13|2714.13|2709.56|2709.56|0
1606230300000|2020-11-24 15:05:00|2710.44|2710.44|2710.55|2710.55|2712.78|2712.78|2710.34|2710.34|0
1606230600000|2020-11-24 15:10:00|2710.46|2710.46|2707.69|2707.69|2710.46|2710.46|2707.69|2707.69|0
1606230900000|2020-11-24 15:15:00|2707.73|2707.73|2706.84|2706.84|2707.96|2707.96|2706.53|2706.53|0
1606231200000|2020-11-24 15:20:00|2706.87|2706.87|2704.14|2704.14|2706.87|2706.87|2703.02|2703.02|0
1606231500000|2020-11-24 15:25:00|2704.18|2704.18|2706.1|2706.1|2706.3|2706.3|2704.18|2704.18|0
1606231800000|2020-11-24 15:30:00|2706.05|2706.05|2703.73|2703.73|2706.05|2706.05|2703.73|2703.73|0
1606232100000|2020-11-24 15:35:00|2703.84|2703.84|2705.32|2705.32|2705.87|2705.87|2703.84|2703.84|0
1606232400000|2020-11-24 15:40:00|2705.13|2705.13|2706.04|2706.04|2706.04|2706.04|2704.4|2704.4|0
1606232700000|2020-11-24 15:45:00|2706.18|2706.18|2709.75|2709.75|2709.81|2709.81|2706.18|2706.18|0
1606233000000|2020-11-24 15:50:00|2709.82|2709.82|2711.4|2711.4|2711.4|2711.4|2709.7|2709.7|0
1606233300000|2020-11-24 15:55:00|2711.26|2711.26|2713.32|2713.32|2713.47|2713.47|2711.26|2711.26|0
1606233600000|2020-11-24 16:00:00|2713.4|2713.4|2714.8|2714.8|2715.17|2715.17|2713.26|2713.26|0
1606233900000|2020-11-24 16:05:00|2714.92|2714.92|2716.09|2716.09|2716.17|2716.17|2714.28|2714.28|0
1606234200000|2020-11-24 16:10:00|2716.14|2716.14|2716.78|2716.78|2717.11|2717.11|2715.52|2715.52|0
1606234500000|2020-11-24 16:15:00|2716.88|2716.88|2716.42|2716.42|2718.4|2718.4|2716.28|2716.28|0
1606234800000|2020-11-24 16:20:00|2716.52|2716.52|2716.2|2716.2|2716.68|2716.68|2715.94|2715.94|0
1606235100000|2020-11-24 16:25:00|2716.28|2716.28|2714.18|2714.18|2717.08|2717.08|2714.18|2714.18|0
1606292100000|2020-11-25 08:15:00|2707.65|2707.65|2703.92|2703.92|2707.79|2707.79|2702.65|2702.65|0
1606292400000|2020-11-25 08:20:00|2703.81|2703.81|2698.47|2698.47|2703.81|2703.81|2696.95|2696.95|0
1606292700000|2020-11-25 08:25:00|2698.62|2698.62|2701.14|2701.14|2702.63|2702.63|2698.62|2698.62|0
1606293000000|2020-11-25 08:30:00|2700.86|2700.86|2701.46|2701.46|2702.66|2702.66|2699.33|2699.33|0
1606293300000|2020-11-25 08:35:00|2701.4|2701.4|2698.74|2698.74|2701.99|2701.99|2698.33|2698.33|0
1606293600000|2020-11-25 08:40:00|2698.83|2698.83|2700.52|2700.52|2700.52|2700.52|2697.13|2697.13|0
1606293900000|2020-11-25 08:45:00|2700.63|2700.63|2696.67|2696.67|2700.63|2700.63|2696.02|2696.02|0
1606294200000|2020-11-25 08:50:00|2697.23|2697.23|2696.41|2696.41|2699.97|2699.97|2696.11|2696.11|0
1606294500000|2020-11-25 08:55:00|2696.14|2696.14|2695.07|2695.07|2696.72|2696.72|2695.07|2695.07|0
1606294800000|2020-11-25 09:00:00|2695.12|2695.12|2693.69|2693.69|2695.95|2695.95|2693.52|2693.52|0
1606295100000|2020-11-25 09:05:00|2693.47|2693.47|2690.59|2690.59|2693.92|2693.92|2690.59|2690.59|0
1606295400000|2020-11-25 09:10:00|2690.5|2690.5|2690.83|2690.83|2691.53|2691.53|2689.55|2689.55|0
1606295700000|2020-11-25 09:15:00|2690.62|2690.62|2689.39|2689.39|2690.62|2690.62|2688.78|2688.78|0
1606296000000|2020-11-25 09:20:00|2689.55|2689.55|2691.23|2691.23|2692.56|2692.56|2689.46|2689.46|0
1606296300000|2020-11-25 09:25:00|2691.08|2691.08|2691.09|2691.09|2694.49|2694.49|2691.02|2691.02|0
1606296600000|2020-11-25 09:30:00|2691.19|2691.19|2692.05|2692.05|2692.46|2692.46|2689.67|2689.67|0
1606296900000|2020-11-25 09:35:00|2692.15|2692.15|2689.34|2689.34|2692.34|2692.34|2687.79|2687.79|0
1606297200000|2020-11-25 09:40:00|2689.5|2689.5|2686.92|2686.92|2690.32|2690.32|2686.92|2686.92|0
1606297500000|2020-11-25 09:45:00|2686.71|2686.71|2682.34|2682.34|2686.79|2686.79|2682.34|2682.34|0
1606297800000|2020-11-25 09:50:00|2682.15|2682.15|2678.92|2678.92|2682.36|2682.36|2677.64|2677.64|0
1606298100000|2020-11-25 09:55:00|2678.83|2678.83|2682.43|2682.43|2683.01|2683.01|2678.83|2678.83|0
1606298400000|2020-11-25 10:00:00|2682.68|2682.68|2685.67|2685.67|2685.9|2685.9|2682.31|2682.31|0
1606298700000|2020-11-25 10:05:00|2685.72|2685.72|2689.18|2689.18|2690.62|2690.62|2685.67|2685.67|0
1606299000000|2020-11-25 10:10:00|2688.98|2688.98|2693.63|2693.63|2694.05|2694.05|2688.98|2688.98|0
1606299300000|2020-11-25 10:15:00|2693.84|2693.84|2695.54|2695.54|2695.65|2695.65|2693.52|2693.52|0
1606299600000|2020-11-25 10:20:00|2695.63|2695.63|2696.68|2696.68|2696.68|2696.68|2695.08|2695.08|0
1606299900000|2020-11-25 10:25:00|2696.59|2696.59|2694.51|2694.51|2696.6|2696.6|2694.51|2694.51|0
1606300200000|2020-11-25 10:30:00|2694.67|2694.67|2697.38|2697.38|2697.91|2697.91|2694.67|2694.67|0
1606300500000|2020-11-25 10:35:00|2697.3|2697.3|2696.23|2696.23|2697.3|2697.3|2695.62|2695.62|0
1606300800000|2020-11-25 10:40:00|2696.39|2696.39|2696.02|2696.02|2697.6|2697.6|2695.86|2695.86|0
1606301100000|2020-11-25 10:45:00|2696.11|2696.11|2695.79|2695.79|2697.01|2697.01|2694.62|2694.62|0
1606301400000|2020-11-25 10:50:00|2695.7|2695.7|2695.41|2695.41|2696.49|2696.49|2694.98|2694.98|0
1606301700000|2020-11-25 10:55:00|2695.45|2695.45|2696.27|2696.27|2696.43|2696.43|2694.32|2694.32|0
1606302000000|2020-11-25 11:00:00|2696.23|2696.23|2697.23|2697.23|2698.69|2698.69|2696.1|2696.1|0
1606302300000|2020-11-25 11:05:00|2697.37|2697.37|2694.81|2694.81|2697.82|2697.82|2694.73|2694.73|0
1606302600000|2020-11-25 11:10:00|2694.91|2694.91|2694.35|2694.35|2695.76|2695.76|2694.08|2694.08|0
1606302900000|2020-11-25 11:15:00|2694.17|2694.17|2693.76|2693.76|2694.19|2694.19|2692.82|2692.82|0
1606303200000|2020-11-25 11:20:00|2693.62|2693.62|2690.91|2690.91|2693.62|2693.62|2690.91|2690.91|0
1606303500000|2020-11-25 11:25:00|2691.05|2691.05|2688.71|2688.71|2691.72|2691.72|2688.54|2688.54|0
1606303800000|2020-11-25 11:30:00|2688.64|2688.64|2685.2|2685.2|2688.83|2688.83|2685.2|2685.2|0
1606304100000|2020-11-25 11:35:00|2684.89|2684.89|2685.97|2685.97|2685.97|2685.97|2683.87|2683.87|0
1606304400000|2020-11-25 11:40:00|2685.87|2685.87|2685.23|2685.23|2686.22|2686.22|2684.96|2684.96|0
1606304700000|2020-11-25 11:45:00|2685.29|2685.29|2686.13|2686.13|2686.13|2686.13|2684.98|2684.98|0
1606305000000|2020-11-25 11:50:00|2686.35|2686.35|2689.85|2689.85|2689.96|2689.96|2686.35|2686.35|0
1606305300000|2020-11-25 11:55:00|2689.57|2689.57|2688.89|2688.89|2689.57|2689.57|2688.39|2688.39|0
1606305600000|2020-11-25 12:00:00|2688.79|2688.79|2689.97|2689.97|2689.97|2689.97|2687.5|2687.5|0
1606305900000|2020-11-25 12:05:00|2689.82|2689.82|2690.22|2690.22|2690.82|2690.82|2689.66|2689.66|0
1606306200000|2020-11-25 12:10:00|2690.26|2690.26|2691.43|2691.43|2691.43|2691.43|2690.26|2690.26|0
1606306500000|2020-11-25 12:15:00|2691.59|2691.59|2692.18|2692.18|2692.66|2692.66|2691.3|2691.3|0
1606306800000|2020-11-25 12:20:00|2692.35|2692.35|2694.06|2694.06|2694.44|2694.44|2692.35|2692.35|0
1606307100000|2020-11-25 12:25:00|2694.02|2694.02|2693.03|2693.03|2694.02|2694.02|2692.74|2692.74|0
1606307400000|2020-11-25 12:30:00|2693.17|2693.17|2695.2|2695.2|2695.22|2695.22|2693.17|2693.17|0
1606307700000|2020-11-25 12:35:00|2695.41|2695.41|2696.83|2696.83|2696.83|2696.83|2695.34|2695.34|0
1606308000000|2020-11-25 12:40:00|2696.97|2696.97|2695.22|2695.22|2697.19|2697.19|2694.67|2694.67|0
1606308300000|2020-11-25 12:45:00|2695.17|2695.17|2695.62|2695.62|2695.88|2695.88|2694.61|2694.61|0
1606308600000|2020-11-25 12:50:00|2695.7|2695.7|2696.55|2696.55|2696.81|2696.81|2695.38|2695.38|0
1606308900000|2020-11-25 12:55:00|2696.43|2696.43|2695|2695|2696.73|2696.73|2694.98|2694.98|0
1606309200000|2020-11-25 13:00:00|2694.96|2694.96|2692.34|2692.34|2695.27|2695.27|2692.34|2692.34|0
1606309500000|2020-11-25 13:05:00|2692.3|2692.3|2691.65|2691.65|2692.56|2692.56|2691.3|2691.3|0
1606309800000|2020-11-25 13:10:00|2691.57|2691.57|2693.42|2693.42|2693.42|2693.42|2691.43|2691.43|0
1606310100000|2020-11-25 13:15:00|2693.48|2693.48|2695.03|2695.03|2695.03|2695.03|2693.48|2693.48|0
1606310400000|2020-11-25 13:20:00|2695.12|2695.12|2693.4|2693.4|2695.12|2695.12|2692.88|2692.88|0
1606310700000|2020-11-25 13:25:00|2693.37|2693.37|2693.15|2693.15|2693.45|2693.45|2692.13|2692.13|0
1606311000000|2020-11-25 13:30:00|2693.19|2693.19|2693.24|2693.24|2693.51|2693.51|2692.16|2692.16|0
1606311300000|2020-11-25 13:35:00|2693.28|2693.28|2693.17|2693.17|2693.68|2693.68|2693.03|2693.03|0
1606311600000|2020-11-25 13:40:00|2693.29|2693.29|2699.17|2699.17|2699.17|2699.17|2693.14|2693.14|0
1606311900000|2020-11-25 13:45:00|2699.03|2699.03|2699.85|2699.85|2699.99|2699.99|2698.75|2698.75|0
1606312200000|2020-11-25 13:50:00|2700.03|2700.03|2700.76|2700.76|2701.14|2701.14|2699.83|2699.83|0
1606312500000|2020-11-25 13:55:00|2700.64|2700.64|2700.8|2700.8|2701.47|2701.47|2700.51|2700.51|0
1606312800000|2020-11-25 14:00:00|2700.66|2700.66|2702.56|2702.56|2703.69|2703.69|2700.66|2700.66|0
1606313100000|2020-11-25 14:05:00|2702.69|2702.69|2703.56|2703.56|2704.59|2704.59|2702.65|2702.65|0
1606313400000|2020-11-25 14:10:00|2703.37|2703.37|2700.92|2700.92|2703.37|2703.37|2700.57|2700.57|0
1606313700000|2020-11-25 14:15:00|2701.06|2701.06|2702.41|2702.41|2702.62|2702.62|2700.69|2700.69|0
1606314000000|2020-11-25 14:20:00|2702.35|2702.35|2705.6|2705.6|2705.6|2705.6|2702.35|2702.35|0
1606314300000|2020-11-25 14:25:00|2705.71|2705.71|2705.55|2705.55|2706.35|2706.35|2705.5|2705.5|0
1606314600000|2020-11-25 14:30:00|2705.37|2705.37|2706.82|2706.82|2706.82|2706.82|2704.26|2704.26|0
1606314900000|2020-11-25 14:35:00|2706.72|2706.72|2705.92|2705.92|2707.19|2707.19|2705.68|2705.68|0
1606315200000|2020-11-25 14:40:00|2705.98|2705.98|2707.87|2707.87|2708.28|2708.28|2705.16|2705.16|0
1606315500000|2020-11-25 14:45:00|2707.99|2707.99|2707.18|2707.18|2708.19|2708.19|2706.97|2706.97|0
1606315800000|2020-11-25 14:50:00|2707.13|2707.13|2705.05|2705.05|2707.46|2707.46|2704.71|2704.71|0
1606316100000|2020-11-25 14:55:00|2705.21|2705.21|2701.89|2701.89|2705.4|2705.4|2701.76|2701.76|0
1606316400000|2020-11-25 15:00:00|2701.84|2701.84|2700.49|2700.49|2701.92|2701.92|2699.39|2699.39|0
1606316700000|2020-11-25 15:05:00|2700.39|2700.39|2700.57|2700.57|2701.3|2701.3|2699.77|2699.77|0
1606317000000|2020-11-25 15:10:00|2700.54|2700.54|2697.27|2697.27|2700.76|2700.76|2696.84|2696.84|0
1606317300000|2020-11-25 15:15:00|2697.26|2697.26|2702.04|2702.04|2702.2|2702.2|2697.26|2697.26|0
1606317600000|2020-11-25 15:20:00|2701.98|2701.98|2703.93|2703.93|2704.14|2704.14|2701.8|2701.8|0
1606317900000|2020-11-25 15:25:00|2703.79|2703.79|2704.46|2704.46|2706.02|2706.02|2703.64|2703.64|0
1606318200000|2020-11-25 15:30:00|2704.5|2704.5|2702.62|2702.62|2705.02|2705.02|2702.52|2702.52|0
1606318500000|2020-11-25 15:35:00|2702.72|2702.72|2701.46|2701.46|2702.83|2702.83|2700.96|2700.96|0
1606318800000|2020-11-25 15:40:00|2701.56|2701.56|2697.39|2697.39|2701.56|2701.56|2697.29|2697.29|0
1606319100000|2020-11-25 15:45:00|2697.24|2697.24|2697.9|2697.9|2698.73|2698.73|2696.5|2696.5|0
1606319400000|2020-11-25 15:50:00|2697.94|2697.94|2697.72|2697.72|2698|2698|2697.02|2697.02|0
1606319700000|2020-11-25 15:55:00|2697.58|2697.58|2696.58|2696.58|2697.58|2697.58|2695.36|2695.36|0
1606320000000|2020-11-25 16:00:00|2696.64|2696.64|2697.18|2697.18|2698.25|2698.25|2696.5|2696.5|0
1606320300000|2020-11-25 16:05:00|2697.29|2697.29|2695.44|2695.44|2697.7|2697.7|2694.97|2694.97|0
1606320600000|2020-11-25 16:10:00|2695.35|2695.35|2696.96|2696.96|2697.15|2697.15|2695.35|2695.35|0
1606320900000|2020-11-25 16:15:00|2696.91|2696.91|2697.58|2697.58|2697.82|2697.82|2696.91|2696.91|0
1606321200000|2020-11-25 16:20:00|2697.61|2697.61|2698.93|2698.93|2698.93|2698.93|2696.11|2696.11|0
1606321500000|2020-11-25 16:25:00|2698.99|2698.99|2696.94|2696.94|2700.6|2700.6|2696.75|2696.75|0
1606378500000|2020-11-26 08:15:00|2690.76|2690.76|2682.01|2682.01|2690.76|2690.76|2681.78|2681.78|0
1606378800000|2020-11-26 08:20:00|2681.26|2681.26|2678.83|2678.83|2682.4|2682.4|2678.75|2678.75|0
1606379100000|2020-11-26 08:25:00|2678.91|2678.91|2677.4|2677.4|2679.05|2679.05|2677.09|2677.09|0
1606379400000|2020-11-26 08:30:00|2677.45|2677.45|2677.66|2677.66|2678.14|2678.14|2676.78|2676.78|0
1606379700000|2020-11-26 08:35:00|2677.82|2677.82|2677.5|2677.5|2679.56|2679.56|2677.34|2677.34|0
1606380000000|2020-11-26 08:40:00|2677.6|2677.6|2674.85|2674.85|2678.23|2678.23|2674.59|2674.59|0
1606380300000|2020-11-26 08:45:00|2674.88|2674.88|2672.4|2672.4|2675.16|2675.16|2672.4|2672.4|0
1606380600000|2020-11-26 08:50:00|2672.25|2672.25|2674.42|2674.42|2675.08|2675.08|2670.77|2670.77|0
1606380900000|2020-11-26 08:55:00|2674.38|2674.38|2672.84|2672.84|2674.38|2674.38|2672.3|2672.3|0
1606381200000|2020-11-26 09:00:00|2672.68|2672.68|2671.59|2671.59|2673.84|2673.84|2670.29|2670.29|0
1606381500000|2020-11-26 09:05:00|2671.46|2671.46|2672.16|2672.16|2674.16|2674.16|2671.46|2671.46|0
1606381800000|2020-11-26 09:10:00|2672.53|2672.53|2672.98|2672.98|2673.25|2673.25|2672.53|2672.53|0
1606382100000|2020-11-26 09:15:00|2672.84|2672.84|2670.62|2670.62|2672.84|2672.84|2670.53|2670.53|0
1606382400000|2020-11-26 09:20:00|2670.76|2670.76|2674.88|2674.88|2675.14|2675.14|2670.72|2670.72|0
1606382700000|2020-11-26 09:25:00|2674.63|2674.63|2674.6|2674.6|2675.45|2675.45|2674.46|2674.46|0
1606383000000|2020-11-26 09:30:00|2674.68|2674.68|2673.24|2673.24|2676.25|2676.25|2673.24|2673.24|0
1606383300000|2020-11-26 09:35:00|2673.02|2673.02|2670.67|2670.67|2673.02|2673.02|2670.3|2670.3|0
1606383600000|2020-11-26 09:40:00|2670.61|2670.61|2668.79|2668.79|2670.61|2670.61|2668.79|2668.79|0
1606383900000|2020-11-26 09:45:00|2668.63|2668.63|2665.15|2665.15|2668.63|2668.63|2665.15|2665.15|0
1606384200000|2020-11-26 09:50:00|2665.04|2665.04|2663.11|2663.11|2665.61|2665.61|2662.64|2662.64|0
1606384500000|2020-11-26 09:55:00|2663.05|2663.05|2663.75|2663.75|2663.79|2663.79|2659.07|2659.07|0
1606384800000|2020-11-26 10:00:00|2663.88|2663.88|2665.12|2665.12|2666.11|2666.11|2663.88|2663.88|0
1606385100000|2020-11-26 10:05:00|2664.71|2664.71|2662.79|2662.79|2664.8|2664.8|2662.46|2662.46|0
1606385400000|2020-11-26 10:10:00|2662.68|2662.68|2657.87|2657.87|2662.68|2662.68|2657.87|2657.87|0
1606385700000|2020-11-26 10:15:00|2657.82|2657.82|2656.42|2656.42|2657.87|2657.87|2656.42|2656.42|0
1606386000000|2020-11-26 10:20:00|2656.45|2656.45|2656.29|2656.29|2657.48|2657.48|2655.83|2655.83|0
1606386300000|2020-11-26 10:25:00|2656.35|2656.35|2654.9|2654.9|2657.41|2657.41|2654.77|2654.77|0
1606386600000|2020-11-26 10:30:00|2655.04|2655.04|2653.44|2653.44|2656.31|2656.31|2653.33|2653.33|0
1606386900000|2020-11-26 10:35:00|2653.26|2653.26|2652.54|2652.54|2653.57|2653.57|2652.4|2652.4|0
1606387200000|2020-11-26 10:40:00|2652.48|2652.48|2652.22|2652.22|2652.48|2652.48|2650.49|2650.49|0
1606387500000|2020-11-26 10:45:00|2652.31|2652.31|2654.5|2654.5|2654.6|2654.6|2652.21|2652.21|0
1606387800000|2020-11-26 10:50:00|2654.7|2654.7|2653.56|2653.56|2654.94|2654.94|2653.28|2653.28|0
1606388100000|2020-11-26 10:55:00|2653.52|2653.52|2652.91|2652.91|2653.79|2653.79|2652.36|2652.36|0
1606388400000|2020-11-26 11:00:00|2653|2653|2651.72|2651.72|2653.11|2653.11|2651.52|2651.52|0
1606388700000|2020-11-26 11:05:00|2651.76|2651.76|2650.63|2650.63|2652.11|2652.11|2650.53|2650.53|0
1606389000000|2020-11-26 11:10:00|2650.73|2650.73|2649.62|2649.62|2651.15|2651.15|2649.62|2649.62|0
1606389300000|2020-11-26 11:15:00|2649.55|2649.55|2647.04|2647.04|2649.64|2649.64|2647.04|2647.04|0
1606389600000|2020-11-26 11:20:00|2647.08|2647.08|2646.46|2646.46|2647.41|2647.41|2646.46|2646.46|0
1606389900000|2020-11-26 11:25:00|2646.61|2646.61|2656.99|2656.99|2657.75|2657.75|2646.61|2646.61|0
1606390200000|2020-11-26 11:30:00|2657.1|2657.1|2656.54|2656.54|2657.1|2657.1|2656.02|2656.02|0
1606390500000|2020-11-26 11:35:00|2656.58|2656.58|2656.78|2656.78|2657.09|2657.09|2655.77|2655.77|0
1606390800000|2020-11-26 11:40:00|2656.81|2656.81|2653.42|2653.42|2656.98|2656.98|2653.42|2653.42|0
1606391100000|2020-11-26 11:45:00|2653.37|2653.37|2653.18|2653.18|2653.8|2653.8|2651.51|2651.51|0
1606391400000|2020-11-26 11:50:00|2653.44|2653.44|2655.65|2655.65|2656.43|2656.43|2653.44|2653.44|0
1606391700000|2020-11-26 11:55:00|2655.58|2655.58|2655.52|2655.52|2656.23|2656.23|2655.29|2655.29|0
1606392000000|2020-11-26 12:00:00|2655.62|2655.62|2658.07|2658.07|2658.24|2658.24|2655.62|2655.62|0
1606392300000|2020-11-26 12:05:00|2658|2658|2659.65|2659.65|2659.65|2659.65|2657.27|2657.27|0
1606392600000|2020-11-26 12:10:00|2659.77|2659.77|2660.3|2660.3|2660.61|2660.61|2659.77|2659.77|0
1606392900000|2020-11-26 12:15:00|2660.26|2660.26|2659.03|2659.03|2661.08|2661.08|2659.03|2659.03|0
1606393200000|2020-11-26 12:20:00|2659.15|2659.15|2658.64|2658.64|2659.15|2659.15|2657.8|2657.8|0
1606393500000|2020-11-26 12:25:00|2658.74|2658.74|2657.85|2657.85|2658.74|2658.74|2657.41|2657.41|0
1606393800000|2020-11-26 12:30:00|2657.97|2657.97|2657.96|2657.96|2658.7|2658.7|2657.71|2657.71|0
1606394100000|2020-11-26 12:35:00|2657.82|2657.82|2657.82|2657.82|2658.02|2658.02|2657.5|2657.5|0
1606394400000|2020-11-26 12:40:00|2657.7|2657.7|2657.79|2657.79|2658.26|2658.26|2657.59|2657.59|0
1606394700000|2020-11-26 12:45:00|2657.67|2657.67|2658.81|2658.81|2658.95|2658.95|2657.67|2657.67|0
1606395000000|2020-11-26 12:50:00|2658.89|2658.89|2657.99|2657.99|2659.88|2659.88|2657.79|2657.79|0
1606395300000|2020-11-26 12:55:00|2657.62|2657.62|2658.04|2658.04|2659.1|2659.1|2656.79|2656.79|0
1606395600000|2020-11-26 13:00:00|2658.13|2658.13|2659.58|2659.58|2659.58|2659.58|2658.01|2658.01|0
1606395900000|2020-11-26 13:05:00|2659.48|2659.48|2657.86|2657.86|2659.54|2659.54|2657.86|2657.86|0
1606396200000|2020-11-26 13:10:00|2658.11|2658.11|2659.55|2659.55|2659.87|2659.87|2657.96|2657.96|0
1606396500000|2020-11-26 13:15:00|2659.83|2659.83|2659.73|2659.73|2660.58|2660.58|2659.32|2659.32|0
1606396800000|2020-11-26 13:20:00|2659.93|2659.93|2661.95|2661.95|2662.54|2662.54|2659.8|2659.8|0
1606397100000|2020-11-26 13:25:00|2661.67|2661.67|2661.95|2661.95|2662.45|2662.45|2661.52|2661.52|0
1606397400000|2020-11-26 13:30:00|2661.85|2661.85|2663.2|2663.2|2663.2|2663.2|2661.74|2661.74|0
1606397700000|2020-11-26 13:35:00|2663.1|2663.1|2661.99|2661.99|2663.1|2663.1|2661.72|2661.72|0
1606398000000|2020-11-26 13:40:00|2662.1|2662.1|2665.12|2665.12|2665.2|2665.2|2662.06|2662.06|0
1606398300000|2020-11-26 13:45:00|2665.36|2665.36|2665.91|2665.91|2666.55|2666.55|2665.04|2665.04|0
1606398600000|2020-11-26 13:50:00|2665.95|2665.95|2668.8|2668.8|2669.32|2669.32|2665.95|2665.95|0
1606398900000|2020-11-26 13:55:00|2668.66|2668.66|2665.86|2665.86|2668.8|2668.8|2665.78|2665.78|0
1606399200000|2020-11-26 14:00:00|2665.74|2665.74|2666.21|2666.21|2666.54|2666.54|2665.07|2665.07|0
1606399500000|2020-11-26 14:05:00|2666.34|2666.34|2667.06|2667.06|2667.25|2667.25|2666.01|2666.01|0
1606399800000|2020-11-26 14:10:00|2667.31|2667.31|2668.28|2668.28|2668.88|2668.88|2667.31|2667.31|0
1606400100000|2020-11-26 14:15:00|2668.48|2668.48|2669.02|2669.02|2669.27|2669.27|2668.48|2668.48|0
1606400400000|2020-11-26 14:20:00|2668.9|2668.9|2671.9|2671.9|2671.94|2671.94|2668.34|2668.34|0
1606400700000|2020-11-26 14:25:00|2672.09|2672.09|2674.8|2674.8|2674.95|2674.95|2671.61|2671.61|0
1606401000000|2020-11-26 14:30:00|2674.86|2674.86|2674.87|2674.87|2675.2|2675.2|2674.16|2674.16|0
1606401300000|2020-11-26 14:35:00|2674.81|2674.81|2675.66|2675.66|2676.21|2676.21|2674.78|2674.78|0
1606401600000|2020-11-26 14:40:00|2675.52|2675.52|2676.3|2676.3|2678.02|2678.02|2675.05|2675.05|0
1606401900000|2020-11-26 14:45:00|2676.2|2676.2|2673.92|2673.92|2676.61|2676.61|2672.83|2672.83|0
1606402200000|2020-11-26 14:50:00|2674|2674|2669.75|2669.75|2674|2674|2669.45|2669.45|0
1606402500000|2020-11-26 14:55:00|2669.81|2669.81|2671.19|2671.19|2671.65|2671.65|2669.75|2669.75|0
1606402800000|2020-11-26 15:00:00|2671.27|2671.27|2673.92|2673.92|2674.57|2674.57|2671.27|2671.27|0
1606403100000|2020-11-26 15:05:00|2673.95|2673.95|2675.99|2675.99|2675.99|2675.99|2673.75|2673.75|0
1606403400000|2020-11-26 15:10:00|2675.95|2675.95|2677.05|2677.05|2677.25|2677.25|2674.4|2674.4|0
1606403700000|2020-11-26 15:15:00|2677.09|2677.09|2675.61|2675.61|2678.03|2678.03|2675.19|2675.19|0
1606404000000|2020-11-26 15:20:00|2675.45|2675.45|2674.82|2674.82|2675.67|2675.67|2674.04|2674.04|0
1606404300000|2020-11-26 15:25:00|2675.09|2675.09|2674.57|2674.57|2676.93|2676.93|2674.35|2674.35|0
1606404600000|2020-11-26 15:30:00|2674.4|2674.4|2672.94|2672.94|2674.4|2674.4|2672.61|2672.61|0
1606404900000|2020-11-26 15:35:00|2672.89|2672.89|2671.59|2671.59|2673.12|2673.12|2671.59|2671.59|0
1606405200000|2020-11-26 15:40:00|2671.35|2671.35|2671.97|2671.97|2672.37|2672.37|2671.34|2671.34|0
1606405500000|2020-11-26 15:45:00|2672.03|2672.03|2672.26|2672.26|2672.81|2672.81|2671.84|2671.84|0
1606405800000|2020-11-26 15:50:00|2672.34|2672.34|2673.14|2673.14|2673.57|2673.57|2672.34|2672.34|0
1606406100000|2020-11-26 15:55:00|2673.25|2673.25|2674.13|2674.13|2674.91|2674.91|2673.25|2673.25|0
1606406400000|2020-11-26 16:00:00|2674.29|2674.29|2672.84|2672.84|2674.64|2674.64|2672.72|2672.72|0
1606406700000|2020-11-26 16:05:00|2672.77|2672.77|2672.5|2672.5|2673.39|2673.39|2672.47|2672.47|0
1606407000000|2020-11-26 16:10:00|2672.4|2672.4|2670.76|2670.76|2672.64|2672.64|2670.74|2670.74|0
1606407300000|2020-11-26 16:15:00|2670.67|2670.67|2668.23|2668.23|2670.89|2670.89|2668.23|2668.23|0
1606407600000|2020-11-26 16:20:00|2668.17|2668.17|2668.76|2668.76|2669.2|2669.2|2667.89|2667.89|0
1606407900000|2020-11-26 16:25:00|2668.8|2668.8|2667.29|2667.29|2668.8|2668.8|2666.73|2666.73|0
1606464900000|2020-11-27 08:15:00|2646.9|2646.9|2639.49|2639.49|2647.31|2647.31|2639.49|2639.49|0
1606465200000|2020-11-27 08:20:00|2639.46|2639.46|2629.7|2629.7|2639.46|2639.46|2629.7|2629.7|0
1606465500000|2020-11-27 08:25:00|2629.52|2629.52|2628.42|2628.42|2630.36|2630.36|2627.42|2627.42|0
1606465800000|2020-11-27 08:30:00|2628.56|2628.56|2630.63|2630.63|2630.93|2630.93|2628.23|2628.23|0
1606466100000|2020-11-27 08:35:00|2630.91|2630.91|2628.2|2628.2|2631.05|2631.05|2627.98|2627.98|0
1606466400000|2020-11-27 08:40:00|2627.87|2627.87|2628.57|2628.57|2630.19|2630.19|2627.87|2627.87|0
1606466700000|2020-11-27 08:45:00|2628.61|2628.61|2632.07|2632.07|2632.18|2632.18|2627.6|2627.6|0
1606467000000|2020-11-27 08:50:00|2632.18|2632.18|2638.03|2638.03|2639.18|2639.18|2632.18|2632.18|0
1606467300000|2020-11-27 08:55:00|2638.18|2638.18|2634.62|2634.62|2638.22|2638.22|2634.46|2634.46|0
1606467600000|2020-11-27 09:00:00|2635.03|2635.03|2635|2635|2635.52|2635.52|2632.79|2632.79|0
1606467900000|2020-11-27 09:05:00|2635.13|2635.13|2634.69|2634.69|2636.09|2636.09|2634.51|2634.51|0
1606468200000|2020-11-27 09:10:00|2634.58|2634.58|2630.43|2630.43|2634.58|2634.58|2630.43|2630.43|0
1606468500000|2020-11-27 09:15:00|2630.57|2630.57|2630.09|2630.09|2631.14|2631.14|2630|2630|0
1606468800000|2020-11-27 09:20:00|2629.88|2629.88|2629.99|2629.99|2630.84|2630.84|2629.82|2629.82|0
1606469100000|2020-11-27 09:25:00|2630.13|2630.13|2630.2|2630.2|2631.38|2631.38|2629.87|2629.87|0
1606469400000|2020-11-27 09:30:00|2630.36|2630.36|2630.45|2630.45|2630.99|2630.99|2630.13|2630.13|0
1606469700000|2020-11-27 09:35:00|2630.64|2630.64|2631.1|2631.1|2631.64|2631.64|2629.91|2629.91|0
1606470000000|2020-11-27 09:40:00|2631.22|2631.22|2628.41|2628.41|2631.22|2631.22|2628.27|2628.27|0
1606470300000|2020-11-27 09:45:00|2628.27|2628.27|2628.17|2628.17|2629.07|2629.07|2627.56|2627.56|0
1606470600000|2020-11-27 09:50:00|2628.08|2628.08|2626.1|2626.1|2628.24|2628.24|2625.79|2625.79|0
1606470900000|2020-11-27 09:55:00|2625.98|2625.98|2624.86|2624.86|2626.79|2626.79|2624.65|2624.65|0
1606471200000|2020-11-27 10:00:00|2624.95|2624.95|2623.35|2623.35|2625.76|2625.76|2623.35|2623.35|0
1606471500000|2020-11-27 10:05:00|2623.21|2623.21|2620.5|2620.5|2623.55|2623.55|2620.5|2620.5|0
1606471800000|2020-11-27 10:10:00|2620.42|2620.42|2620.84|2620.84|2620.84|2620.84|2619.92|2619.92|0
1606472100000|2020-11-27 10:15:00|2620.98|2620.98|2625.12|2625.12|2625.33|2625.33|2620.6|2620.6|0
1606472400000|2020-11-27 10:20:00|2624.86|2624.86|2622.27|2622.27|2624.94|2624.94|2621.43|2621.43|0
1606472700000|2020-11-27 10:25:00|2622.05|2622.05|2623.13|2623.13|2623.13|2623.13|2621.08|2621.08|0
1606473000000|2020-11-27 10:30:00|2623.21|2623.21|2624.54|2624.54|2625.4|2625.4|2623.21|2623.21|0
1606473300000|2020-11-27 10:35:00|2624.72|2624.72|2629.13|2629.13|2629.13|2629.13|2624.72|2624.72|0
1606473600000|2020-11-27 10:40:00|2629.09|2629.09|2627.99|2627.99|2630.45|2630.45|2627.99|2627.99|0
1606473900000|2020-11-27 10:45:00|2627.86|2627.86|2627.53|2627.53|2627.92|2627.92|2626.48|2626.48|0
1606474200000|2020-11-27 10:50:00|2627.61|2627.61|2627.84|2627.84|2628.01|2628.01|2627.46|2627.46|0
1606474500000|2020-11-27 10:55:00|2627.93|2627.93|2627.94|2627.94|2628.4|2628.4|2627.41|2627.41|0
1606474800000|2020-11-27 11:00:00|2628.08|2628.08|2627.32|2627.32|2628.61|2628.61|2627.32|2627.32|0
1606475100000|2020-11-27 11:05:00|2627.18|2627.18|2628.77|2628.77|2628.81|2628.81|2627.03|2627.03|0
1606475400000|2020-11-27 11:10:00|2628.82|2628.82|2630.36|2630.36|2630.85|2630.85|2628.76|2628.76|0
1606475700000|2020-11-27 11:15:00|2630.47|2630.47|2631.59|2631.59|2631.81|2631.81|2630.27|2630.27|0
1606476000000|2020-11-27 11:20:00|2631.55|2631.55|2632.9|2632.9|2633.04|2633.04|2631.31|2631.31|0
1606476300000|2020-11-27 11:25:00|2632.87|2632.87|2633.15|2633.15|2633.64|2633.64|2632.68|2632.68|0
1606476600000|2020-11-27 11:30:00|2633.19|2633.19|2633.59|2633.59|2633.71|2633.71|2632.76|2632.76|0
1606476900000|2020-11-27 11:35:00|2633.31|2633.31|2631.58|2631.58|2633.31|2633.31|2631.58|2631.58|0
1606477200000|2020-11-27 11:40:00|2631.52|2631.52|2629.79|2629.79|2631.54|2631.54|2629.73|2629.73|0
1606477500000|2020-11-27 11:45:00|2629.66|2629.66|2629.84|2629.84|2630.01|2630.01|2629.47|2629.47|0
1606477800000|2020-11-27 11:50:00|2629.89|2629.89|2629.18|2629.18|2630.37|2630.37|2629.13|2629.13|0
1606478100000|2020-11-27 11:55:00|2629.32|2629.32|2629.92|2629.92|2629.92|2629.92|2629.32|2629.32|0
1606478400000|2020-11-27 12:00:00|2629.96|2629.96|2631.34|2631.34|2631.34|2631.34|2629.61|2629.61|0
1606478700000|2020-11-27 12:05:00|2631.44|2631.44|2630.73|2630.73|2631.83|2631.83|2630.68|2630.68|0
1606479000000|2020-11-27 12:10:00|2630.63|2630.63|2628.95|2628.95|2630.63|2630.63|2628.74|2628.74|0
1606479300000|2020-11-27 12:15:00|2628.85|2628.85|2628.8|2628.8|2628.98|2628.98|2628.34|2628.34|0
1606479600000|2020-11-27 12:20:00|2628.93|2628.93|2629.54|2629.54|2630.2|2630.2|2628.93|2628.93|0
1606479900000|2020-11-27 12:25:00|2629.64|2629.64|2628.93|2628.93|2629.64|2629.64|2628.56|2628.56|0
1606480200000|2020-11-27 12:30:00|2628.84|2628.84|2627.73|2627.73|2628.88|2628.88|2627.42|2627.42|0
1606480500000|2020-11-27 12:35:00|2627.6|2627.6|2627.8|2627.8|2628.59|2628.59|2627.6|2627.6|0
1606480800000|2020-11-27 12:40:00|2627.91|2627.91|2626.94|2626.94|2627.96|2627.96|2626.88|2626.88|0
1606481100000|2020-11-27 12:45:00|2627.08|2627.08|2626.58|2626.58|2627.67|2627.67|2626.13|2626.13|0
1606481400000|2020-11-27 12:50:00|2626.67|2626.67|2627.71|2627.71|2627.79|2627.79|2626.26|2626.26|0
1606481700000|2020-11-27 12:55:00|2627.85|2627.85|2626.61|2626.61|2627.85|2627.85|2626.28|2626.28|0
1606482000000|2020-11-27 13:00:00|2626.55|2626.55|2625.71|2625.71|2627.16|2627.16|2625.71|2625.71|0
1606482300000|2020-11-27 13:05:00|2625.61|2625.61|2625.37|2625.37|2626.41|2626.41|2625.3|2625.3|0
1606482600000|2020-11-27 13:10:00|2625.48|2625.48|2623.55|2623.55|2625.67|2625.67|2623.55|2623.55|0
1606482900000|2020-11-27 13:15:00|2623.37|2623.37|2622.13|2622.13|2623.37|2623.37|2622|2622|0
1606483200000|2020-11-27 13:20:00|2622.09|2622.09|2622.27|2622.27|2622.84|2622.84|2621.69|2621.69|0
1606483500000|2020-11-27 13:25:00|2621.85|2621.85|2621.03|2621.03|2621.95|2621.95|2620.97|2620.97|0
1606483800000|2020-11-27 13:30:00|2621.08|2621.08|2620.78|2620.78|2621.4|2621.4|2620.36|2620.36|0
1606484100000|2020-11-27 13:35:00|2620.86|2620.86|2621.07|2621.07|2621.54|2621.54|2620.19|2620.19|0
1606484400000|2020-11-27 13:40:00|2621.11|2621.11|2623.79|2623.79|2623.79|2623.79|2621.11|2621.11|0
1606484700000|2020-11-27 13:45:00|2624.08|2624.08|2624.61|2624.61|2625.15|2625.15|2623.58|2623.58|0
1606485000000|2020-11-27 13:50:00|2624.56|2624.56|2623.58|2623.58|2625.09|2625.09|2623.28|2623.28|0
1606485300000|2020-11-27 13:55:00|2623.54|2623.54|2622.65|2622.65|2623.54|2623.54|2622.1|2622.1|0
1606485600000|2020-11-27 14:00:00|2622.71|2622.71|2623.74|2623.74|2624|2624|2622.71|2622.71|0
1606485900000|2020-11-27 14:05:00|2623.77|2623.77|2627.52|2627.52|2627.52|2627.52|2623.46|2623.46|0
1606486200000|2020-11-27 14:10:00|2627.49|2627.49|2628.9|2628.9|2629.94|2629.94|2627.49|2627.49|0
1606486500000|2020-11-27 14:15:00|2628.92|2628.92|2626.84|2626.84|2628.92|2628.92|2626.32|2626.32|0
1606486800000|2020-11-27 14:20:00|2626.94|2626.94|2626.61|2626.61|2627.9|2627.9|2626.61|2626.61|0
1606487100000|2020-11-27 14:25:00|2626.65|2626.65|2627.57|2627.57|2627.57|2627.57|2626.27|2626.27|0
1606487400000|2020-11-27 14:30:00|2627.61|2627.61|2628.02|2628.02|2628.44|2628.44|2627.49|2627.49|0
1606487700000|2020-11-27 14:35:00|2627.97|2627.97|2630.42|2630.42|2630.42|2630.42|2627.72|2627.72|0
1606488000000|2020-11-27 14:40:00|2630.39|2630.39|2628.35|2628.35|2631.39|2631.39|2628.35|2628.35|0
1606488300000|2020-11-27 14:45:00|2628.39|2628.39|2625.98|2625.98|2628.43|2628.43|2625.16|2625.16|0
1606488600000|2020-11-27 14:50:00|2626.15|2626.15|2627.92|2627.92|2628.27|2628.27|2626.15|2626.15|0
1606488900000|2020-11-27 14:55:00|2627.82|2627.82|2630.68|2630.68|2630.94|2630.94|2627.75|2627.75|0
1606489200000|2020-11-27 15:00:00|2630.76|2630.76|2630|2630|2631.53|2631.53|2629.97|2629.97|0
1606489500000|2020-11-27 15:05:00|2630.09|2630.09|2630.24|2630.24|2630.36|2630.36|2628.62|2628.62|0
1606489800000|2020-11-27 15:10:00|2630.18|2630.18|2628.92|2628.92|2630.5|2630.5|2628.83|2628.83|0
1606490100000|2020-11-27 15:15:00|2628.86|2628.86|2629.95|2629.95|2630.83|2630.83|2628.72|2628.72|0
1606490400000|2020-11-27 15:20:00|2630.04|2630.04|2630.64|2630.64|2631.04|2631.04|2629.74|2629.74|0
1606490700000|2020-11-27 15:25:00|2630.68|2630.68|2629.68|2629.68|2631|2631|2629.21|2629.21|0
1606491000000|2020-11-27 15:30:00|2629.6|2629.6|2628.56|2628.56|2629.95|2629.95|2628.56|2628.56|0
1606491300000|2020-11-27 15:35:00|2628.68|2628.68|2630.24|2630.24|2631.24|2631.24|2628.68|2628.68|0
1606491600000|2020-11-27 15:40:00|2630.11|2630.11|2627.29|2627.29|2630.18|2630.18|2627.14|2627.14|0
1606491900000|2020-11-27 15:45:00|2627.19|2627.19|2628.91|2628.91|2628.91|2628.91|2627.04|2627.04|0
1606492200000|2020-11-27 15:50:00|2629.08|2629.08|2628.23|2628.23|2629.2|2629.2|2626.96|2626.96|0
1606492500000|2020-11-27 15:55:00|2628.29|2628.29|2629.47|2629.47|2630.2|2630.2|2628.14|2628.14|0
1606492800000|2020-11-27 16:00:00|2629.39|2629.39|2628.4|2628.4|2630.31|2630.31|2628.36|2628.36|0
1606493100000|2020-11-27 16:05:00|2628.6|2628.6|2627.83|2627.83|2629.23|2629.23|2627.7|2627.7|0
1606493400000|2020-11-27 16:10:00|2627.95|2627.95|2628.32|2628.32|2628.75|2628.75|2627.93|2627.93|0
1606493700000|2020-11-27 16:15:00|2628.27|2628.27|2630.34|2630.34|2630.52|2630.52|2627.98|2627.98|0
1606494000000|2020-11-27 16:20:00|2630.29|2630.29|2629.25|2629.25|2630.89|2630.89|2629.14|2629.14|0
1606494300000|2020-11-27 16:25:00|2629.16|2629.16|2630.06|2630.06|2630.64|2630.64|2628.85|2628.85|0
1606724100000|2020-11-30 08:15:00|2641.9|2641.9|2647.39|2647.39|2647.39|2647.39|2641.62|2641.62|0
1606724400000|2020-11-30 08:20:00|2647.35|2647.35|2658.86|2658.86|2659.14|2659.14|2647.35|2647.35|0
1606724700000|2020-11-30 08:25:00|2658.72|2658.72|2662.46|2662.46|2662.46|2662.46|2658.33|2658.33|0
1606725000000|2020-11-30 08:30:00|2662.81|2662.81|2670.04|2670.04|2670.04|2670.04|2662.67|2662.67|0
1606725300000|2020-11-30 08:35:00|2670.07|2670.07|2672.18|2672.18|2673.39|2673.39|2670.07|2670.07|0
1606725600000|2020-11-30 08:40:00|2672.23|2672.23|2674.41|2674.41|2674.41|2674.41|2670.47|2670.47|0
1606725900000|2020-11-30 08:45:00|2674.68|2674.68|2675.34|2675.34|2676.38|2676.38|2672.08|2672.08|0
1606726200000|2020-11-30 08:50:00|2675.4|2675.4|2676.27|2676.27|2676.27|2676.27|2673.93|2673.93|0
1606726500000|2020-11-30 08:55:00|2676.47|2676.47|2676.14|2676.14|2677.11|2677.11|2675.2|2675.2|0
1606726800000|2020-11-30 09:00:00|2676.17|2676.17|2677.32|2677.32|2678.66|2678.66|2675.83|2675.83|0
1606727100000|2020-11-30 09:05:00|2677.45|2677.45|2678.72|2678.72|2678.72|2678.72|2676.69|2676.69|0
1606727400000|2020-11-30 09:10:00|2678.92|2678.92|2680.81|2680.81|2681.58|2681.58|2678.82|2678.82|0
1606727700000|2020-11-30 09:15:00|2680.77|2680.77|2684.88|2684.88|2684.88|2684.88|2680.63|2680.63|0
1606728000000|2020-11-30 09:20:00|2685.3|2685.3|2685.41|2685.41|2685.41|2685.41|2682.74|2682.74|0
1606728300000|2020-11-30 09:25:00|2685.46|2685.46|2687.81|2687.81|2687.81|2687.81|2685.37|2685.37|0
1606728600000|2020-11-30 09:30:00|2687.54|2687.54|2686.62|2686.62|2687.54|2687.54|2686.05|2686.05|0
1606728900000|2020-11-30 09:35:00|2686.67|2686.67|2682.69|2682.69|2686.67|2686.67|2682.55|2682.55|0
1606729200000|2020-11-30 09:40:00|2682.42|2682.42|2680.87|2680.87|2682.58|2682.58|2680.81|2680.81|0
1606729500000|2020-11-30 09:45:00|2680.6|2680.6|2678.3|2678.3|2680.7|2680.7|2678.3|2678.3|0
1606729800000|2020-11-30 09:50:00|2678.16|2678.16|2675.43|2675.43|2678.34|2678.34|2675.43|2675.43|0
1606730100000|2020-11-30 09:55:00|2675.16|2675.16|2673.41|2673.41|2675.16|2675.16|2672.09|2672.09|0
1606730400000|2020-11-30 10:00:00|2673.65|2673.65|2672.3|2672.3|2674.16|2674.16|2672.26|2672.26|0
1606730700000|2020-11-30 10:05:00|2672.44|2672.44|2671.97|2671.97|2673.29|2673.29|2671.83|2671.83|0
1606731000000|2020-11-30 10:10:00|2671.75|2671.75|2671.9|2671.9|2672.83|2672.83|2671.5|2671.5|0
1606731300000|2020-11-30 10:15:00|2672.04|2672.04|2671.17|2671.17|2672.32|2672.32|2671.03|2671.03|0
1606731600000|2020-11-30 10:20:00|2671.45|2671.45|2671.31|2671.31|2672.08|2672.08|2671.31|2671.31|0
1606731900000|2020-11-30 10:25:00|2671.42|2671.42|2671.02|2671.02|2671.45|2671.45|2670.66|2670.66|0
1606732200000|2020-11-30 10:30:00|2671.1|2671.1|2671.82|2671.82|2672.08|2672.08|2670.53|2670.53|0
1606732500000|2020-11-30 10:35:00|2671.78|2671.78|2676.6|2676.6|2676.6|2676.6|2671.52|2671.52|0
1606732800000|2020-11-30 10:40:00|2676.73|2676.73|2677.43|2677.43|2677.79|2677.79|2676.72|2676.72|0
1606733100000|2020-11-30 10:45:00|2677.47|2677.47|2676.17|2676.17|2677.63|2677.63|2675.87|2675.87|0
1606733400000|2020-11-30 10:50:00|2676.03|2676.03|2676.24|2676.24|2676.58|2676.58|2675.39|2675.39|0
1606733700000|2020-11-30 10:55:00|2676.34|2676.34|2675.32|2675.32|2676.34|2676.34|2675.32|2675.32|0
1606734000000|2020-11-30 11:00:00|2675.19|2675.19|2674.19|2674.19|2675.19|2675.19|2673.39|2673.39|0
1606734300000|2020-11-30 11:05:00|2674.03|2674.03|2674.47|2674.47|2674.47|2674.47|2673.18|2673.18|0
1606734600000|2020-11-30 11:10:00|2674.53|2674.53|2674.29|2674.29|2674.61|2674.61|2673.48|2673.48|0
1606734900000|2020-11-30 11:15:00|2674.34|2674.34|2672.56|2672.56|2674.44|2674.44|2672.56|2672.56|0
1606735200000|2020-11-30 11:20:00|2672.4|2672.4|2672.67|2672.67|2672.74|2672.74|2672.09|2672.09|0
1606735500000|2020-11-30 11:25:00|2672.74|2672.74|2673.82|2673.82|2674.29|2674.29|2672.09|2672.09|0
1606735800000|2020-11-30 11:30:00|2673.95|2673.95|2666.67|2666.67|2673.96|2673.96|2666.53|2666.53|0
1606736100000|2020-11-30 11:35:00|2666.62|2666.62|2666.98|2666.98|2666.98|2666.98|2666.59|2666.59|0
1606736400000|2020-11-30 11:40:00|2666.93|2666.93|2669.28|2669.28|2669.28|2669.28|2666.93|2666.93|0
1606736700000|2020-11-30 11:45:00|2669.33|2669.33|2669.33|2669.33|2669.82|2669.82|2668.67|2668.67|0
1606737000000|2020-11-30 11:50:00|2669.37|2669.37|2668.2|2668.2|2669.37|2669.37|2667.58|2667.58|0
1606737300000|2020-11-30 11:55:00|2668.34|2668.34|2667.31|2667.31|2668.56|2668.56|2666.95|2666.95|0
1606737600000|2020-11-30 12:00:00|2667.39|2667.39|2668.25|2668.25|2668.73|2668.73|2667.39|2667.39|0
1606737900000|2020-11-30 12:05:00|2668.19|2668.19|2670.61|2670.61|2670.65|2670.65|2668.19|2668.19|0
1606738200000|2020-11-30 12:10:00|2670.73|2670.73|2672.11|2672.11|2672.13|2672.13|2670.73|2670.73|0
1606738500000|2020-11-30 12:15:00|2671.98|2671.98|2670.42|2670.42|2671.98|2671.98|2670.27|2670.27|0
1606738800000|2020-11-30 12:20:00|2670.53|2670.53|2671.34|2671.34|2671.41|2671.41|2670.53|2670.53|0
1606739100000|2020-11-30 12:25:00|2671.5|2671.5|2671.77|2671.77|2671.95|2671.95|2671.45|2671.45|0
1606739400000|2020-11-30 12:30:00|2671.98|2671.98|2670.21|2670.21|2673.81|2673.81|2669.89|2669.89|0
1606739700000|2020-11-30 12:35:00|2670.27|2670.27|2667.95|2667.95|2670.64|2670.64|2667.67|2667.67|0
1606740000000|2020-11-30 12:40:00|2667.91|2667.91|2668.52|2668.52|2668.64|2668.64|2667.91|2667.91|0
1606740300000|2020-11-30 12:45:00|2668.6|2668.6|2669.86|2669.86|2670.09|2670.09|2668.4|2668.4|0
1606740600000|2020-11-30 12:50:00|2670.14|2670.14|2669.29|2669.29|2670.34|2670.34|2668.99|2668.99|0
1606740900000|2020-11-30 12:55:00|2669.13|2669.13|2671.12|2671.12|2671.26|2671.26|2669.13|2669.13|0
1606741200000|2020-11-30 13:00:00|2671.18|2671.18|2671.8|2671.8|2672.35|2672.35|2670.74|2670.74|0
1606741500000|2020-11-30 13:05:00|2671.68|2671.68|2668.68|2668.68|2671.68|2671.68|2668.29|2668.29|0
1606741800000|2020-11-30 13:10:00|2668.73|2668.73|2670|2670|2670.41|2670.41|2668.73|2668.73|0
1606742100000|2020-11-30 13:15:00|2669.72|2669.72|2668.47|2668.47|2669.72|2669.72|2668.45|2668.45|0
1606742400000|2020-11-30 13:20:00|2668.42|2668.42|2667.16|2667.16|2668.42|2668.42|2666.82|2666.82|0
1606742700000|2020-11-30 13:25:00|2667.06|2667.06|2668.04|2668.04|2668.11|2668.11|2666.92|2666.92|0
1606743000000|2020-11-30 13:30:00|2668.08|2668.08|2667.16|2667.16|2668.08|2668.08|2667.12|2667.12|0
1606743300000|2020-11-30 13:35:00|2667.2|2667.2|2665.94|2665.94|2667.2|2667.2|2665.61|2665.61|0
1606743600000|2020-11-30 13:40:00|2665.97|2665.97|2664.64|2664.64|2666|2666|2663.94|2663.94|0
1606743900000|2020-11-30 13:45:00|2664.78|2664.78|2664.03|2664.03|2664.78|2664.78|2663.89|2663.89|0
1606744200000|2020-11-30 13:50:00|2664.07|2664.07|2665.61|2665.61|2665.68|2665.68|2664.07|2664.07|0
1606744500000|2020-11-30 13:55:00|2665.59|2665.59|2667.82|2667.82|2667.85|2667.85|2665.4|2665.4|0
1606744800000|2020-11-30 14:00:00|2667.93|2667.93|2663.83|2663.83|2668.44|2668.44|2663.83|2663.83|0
1606745100000|2020-11-30 14:05:00|2663.73|2663.73|2661.98|2661.98|2663.73|2663.73|2661.83|2661.83|0
1606745400000|2020-11-30 14:10:00|2662.2|2662.2|2662.46|2662.46|2663.23|2663.23|2662.1|2662.1|0
1606745700000|2020-11-30 14:15:00|2662.59|2662.59|2663.48|2663.48|2663.81|2663.81|2662.59|2662.59|0
1606746000000|2020-11-30 14:20:00|2663.4|2663.4|2660.3|2660.3|2663.4|2663.4|2660.29|2660.29|0
1606746300000|2020-11-30 14:25:00|2660.16|2660.16|2657.18|2657.18|2660.85|2660.85|2657.08|2657.08|0
1606746600000|2020-11-30 14:30:00|2657.14|2657.14|2656.76|2656.76|2658.08|2658.08|2656.62|2656.62|0
1606746900000|2020-11-30 14:35:00|2656.82|2656.82|2656|2656|2656.82|2656.82|2655.17|2655.17|0
1606747200000|2020-11-30 14:40:00|2656.04|2656.04|2658.9|2658.9|2658.96|2658.96|2656.03|2656.03|0
1606747500000|2020-11-30 14:45:00|2659|2659|2656.76|2656.76|2660.2|2660.2|2656.76|2656.76|0
1606747800000|2020-11-30 14:50:00|2656.88|2656.88|2656.62|2656.62|2656.94|2656.94|2655.23|2655.23|0
1606748100000|2020-11-30 14:55:00|2656.76|2656.76|2656.01|2656.01|2656.76|2656.76|2652.97|2652.97|0
1606748400000|2020-11-30 15:00:00|2656.07|2656.07|2655.39|2655.39|2656.37|2656.37|2654.65|2654.65|0
1606748700000|2020-11-30 15:05:00|2655.27|2655.27|2656.36|2656.36|2656.36|2656.36|2653.87|2653.87|0
1606749000000|2020-11-30 15:10:00|2656.46|2656.46|2656.49|2656.49|2658.04|2658.04|2656.31|2656.31|0
1606749300000|2020-11-30 15:15:00|2656.59|2656.59|2658.17|2658.17|2658.41|2658.41|2656.3|2656.3|0
1606749600000|2020-11-30 15:20:00|2658.22|2658.22|2657.89|2657.89|2659.07|2659.07|2657.67|2657.67|0
1606749900000|2020-11-30 15:25:00|2657.97|2657.97|2659.14|2659.14|2659.27|2659.27|2657.97|2657.97|0
1606750200000|2020-11-30 15:30:00|2659.01|2659.01|2658.25|2658.25|2659.33|2659.33|2657.9|2657.9|0
1606750500000|2020-11-30 15:35:00|2658.3|2658.3|2658.24|2658.24|2658.51|2658.51|2657.62|2657.62|0
1606750800000|2020-11-30 15:40:00|2658.11|2658.11|2657.36|2657.36|2658.25|2658.25|2656.52|2656.52|0
1606751100000|2020-11-30 15:45:00|2657.32|2657.32|2659.18|2659.18|2659.46|2659.46|2657.04|2657.04|0
1606751400000|2020-11-30 15:50:00|2659.07|2659.07|2661.21|2661.21|2661.21|2661.21|2659.07|2659.07|0
1606751700000|2020-11-30 15:55:00|2661.31|2661.31|2663.29|2663.29|2663.65|2663.65|2661.23|2661.23|0
1606752000000|2020-11-30 16:00:00|2663.38|2663.38|2663.4|2663.4|2664.04|2664.04|2662.59|2662.59|0
1606752300000|2020-11-30 16:05:00|2663.36|2663.36|2663.96|2663.96|2665.02|2665.02|2663.36|2663.36|0
1606752600000|2020-11-30 16:10:00|2664.02|2664.02|2664.94|2664.94|2665.7|2665.7|2663.93|2663.93|0
1606752900000|2020-11-30 16:15:00|2664.88|2664.88|2662.62|2662.62|2664.99|2664.99|2662.43|2662.43|0
1606753200000|2020-11-30 16:20:00|2662.56|2662.56|2662.33|2662.33|2663.14|2663.14|2662.07|2662.07|0
1606753500000|2020-11-30 16:25:00|2662.37|2662.37|2655.88|2655.88|2662.38|2662.38|2655.58|2655.58|0
1606810500000|2020-12-01 08:15:00|2667.85|2667.85|2675.12|2675.12|2675.12|2675.12|2666.92|2666.92|0
1606810800000|2020-12-01 08:20:00|2675.23|2675.23|2675|2675|2675.86|2675.86|2674.04|2674.04|0
1606811100000|2020-12-01 08:25:00|2675.11|2675.11|2677.13|2677.13|2677.13|2677.13|2674.04|2674.04|0
1606811400000|2020-12-01 08:30:00|2677.25|2677.25|2673.99|2673.99|2677.44|2677.44|2673.89|2673.89|0
1606811700000|2020-12-01 08:35:00|2673.84|2673.84|2673.21|2673.21|2674.3|2674.3|2671.42|2671.42|0
1606812000000|2020-12-01 08:40:00|2673.36|2673.36|2672.96|2672.96|2673.36|2673.36|2671.94|2671.94|0
1606812300000|2020-12-01 08:45:00|2672.82|2672.82|2668.36|2668.36|2672.82|2672.82|2668.36|2668.36|0
1606812600000|2020-12-01 08:50:00|2668.3|2668.3|2667.67|2667.67|2669.37|2669.37|2667.48|2667.48|0
1606812900000|2020-12-01 08:55:00|2667.53|2667.53|2666.42|2666.42|2667.6|2667.6|2666.42|2666.42|0
1606813200000|2020-12-01 09:00:00|2666.56|2666.56|2669.65|2669.65|2669.65|2669.65|2666.38|2666.38|0
1606813500000|2020-12-01 09:05:00|2669.55|2669.55|2672.53|2672.53|2672.53|2672.53|2667.99|2667.99|0
1606813800000|2020-12-01 09:10:00|2672.5|2672.5|2670.98|2670.98|2673.43|2673.43|2670.85|2670.85|0
1606814100000|2020-12-01 09:15:00|2671.12|2671.12|2673.36|2673.36|2673.48|2673.48|2670.75|2670.75|0
1606814400000|2020-12-01 09:20:00|2673.42|2673.42|2675.73|2675.73|2676.09|2676.09|2673.12|2673.12|0
1606814700000|2020-12-01 09:25:00|2675.59|2675.59|2676.61|2676.61|2677.21|2677.21|2675.01|2675.01|0
1606815000000|2020-12-01 09:30:00|2676.35|2676.35|2675.74|2675.74|2676.6|2676.6|2675.52|2675.52|0
1606815300000|2020-12-01 09:35:00|2675.15|2675.15|2674.24|2674.24|2675.17|2675.17|2673.49|2673.49|0
1606815600000|2020-12-01 09:40:00|2673.96|2673.96|2674.83|2674.83|2674.93|2674.93|2673.91|2673.91|0
1606815900000|2020-12-01 09:45:00|2674.54|2674.54|2672.69|2672.69|2674.58|2674.58|2672.31|2672.31|0
1606816200000|2020-12-01 09:50:00|2672.74|2672.74|2672.3|2672.3|2673.67|2673.67|2671.96|2671.96|0
1606816500000|2020-12-01 09:55:00|2672.67|2672.67|2673.31|2673.31|2673.56|2673.56|2672.52|2672.52|0
1606816800000|2020-12-01 10:00:00|2673.25|2673.25|2674.88|2674.88|2675.63|2675.63|2673.25|2673.25|0
1606817100000|2020-12-01 10:05:00|2674.98|2674.98|2671.12|2671.12|2675.33|2675.33|2671.12|2671.12|0
1606817400000|2020-12-01 10:10:00|2670.99|2670.99|2674.04|2674.04|2674.3|2674.3|2670.7|2670.7|0
1606817700000|2020-12-01 10:15:00|2673.96|2673.96|2675.09|2675.09|2675.09|2675.09|2673|2673|0
1606818000000|2020-12-01 10:20:00|2675.15|2675.15|2674.59|2674.59|2675.55|2675.55|2673.92|2673.92|0
1606818300000|2020-12-01 10:25:00|2674.45|2674.45|2671.05|2671.05|2674.45|2674.45|2671.05|2671.05|0
1606818600000|2020-12-01 10:30:00|2671.27|2671.27|2671.78|2671.78|2672.12|2672.12|2671.27|2671.27|0
1606818900000|2020-12-01 10:35:00|2671.91|2671.91|2671.64|2671.64|2672.49|2672.49|2671.24|2671.24|0
1606819200000|2020-12-01 10:40:00|2671.54|2671.54|2671.69|2671.69|2671.94|2671.94|2670.92|2670.92|0
1606819500000|2020-12-01 10:45:00|2671.73|2671.73|2672.4|2672.4|2672.44|2672.44|2671.43|2671.43|0
1606819800000|2020-12-01 10:50:00|2672.49|2672.49|2672.21|2672.21|2672.59|2672.59|2671.05|2671.05|0
1606820100000|2020-12-01 10:55:00|2672.46|2672.46|2674.67|2674.67|2674.67|2674.67|2672.46|2672.46|0
1606820400000|2020-12-01 11:00:00|2674.72|2674.72|2674.27|2674.27|2675.14|2675.14|2674.04|2674.04|0
1606820700000|2020-12-01 11:05:00|2674.59|2674.59|2673.63|2673.63|2674.83|2674.83|2673.63|2673.63|0
1606821000000|2020-12-01 11:10:00|2673.79|2673.79|2674.69|2674.69|2674.95|2674.95|2673.68|2673.68|0
1606821300000|2020-12-01 11:15:00|2674.8|2674.8|2675.41|2675.41|2675.46|2675.46|2674.78|2674.78|0
1606821600000|2020-12-01 11:20:00|2675.53|2675.53|2675.8|2675.8|2676.09|2676.09|2675.4|2675.4|0
1606821900000|2020-12-01 11:25:00|2675.69|2675.69|2675.95|2675.95|2676.36|2676.36|2675.62|2675.62|0
1606822200000|2020-12-01 11:30:00|2676.27|2676.27|2676.59|2676.59|2676.59|2676.59|2676.02|2676.02|0
1606822500000|2020-12-01 11:35:00|2676.75|2676.75|2677.21|2677.21|2677.41|2677.41|2676.75|2676.75|0
1606822800000|2020-12-01 11:40:00|2677.11|2677.11|2678.33|2678.33|2678.98|2678.98|2677.11|2677.11|0
1606823100000|2020-12-01 11:45:00|2678.46|2678.46|2677.09|2677.09|2678.46|2678.46|2675.7|2675.7|0
1606823400000|2020-12-01 11:50:00|2676.93|2676.93|2676.05|2676.05|2676.93|2676.93|2675.63|2675.63|0
1606823700000|2020-12-01 11:55:00|2676.19|2676.19|2678.77|2678.77|2679.09|2679.09|2676.07|2676.07|0
1606824000000|2020-12-01 12:00:00|2678.63|2678.63|2679.64|2679.64|2680.4|2680.4|2678.63|2678.63|0
1606824300000|2020-12-01 12:05:00|2680.19|2680.19|2684.35|2684.35|2684.8|2684.8|2680.19|2680.19|0
1606824600000|2020-12-01 12:10:00|2684.21|2684.21|2684.77|2684.77|2685.09|2685.09|2683.19|2683.19|0
1606824900000|2020-12-01 12:15:00|2684.64|2684.64|2683.67|2683.67|2684.64|2684.64|2683.37|2683.37|0
1606825200000|2020-12-01 12:20:00|2683.77|2683.77|2685.63|2685.63|2685.63|2685.63|2683.77|2683.77|0
1606825500000|2020-12-01 12:25:00|2685.73|2685.73|2683.61|2683.61|2686.19|2686.19|2683.61|2683.61|0
1606825800000|2020-12-01 12:30:00|2683.75|2683.75|2684.95|2684.95|2684.95|2684.95|2683.75|2683.75|0
1606826100000|2020-12-01 12:35:00|2684.98|2684.98|2687.17|2687.17|2687.81|2687.81|2684.98|2684.98|0
1606826400000|2020-12-01 12:40:00|2687.23|2687.23|2688.01|2688.01|2688.48|2688.48|2687.16|2687.16|0
1606826700000|2020-12-01 12:45:00|2688.11|2688.11|2689.38|2689.38|2689.43|2689.43|2687.79|2687.79|0
1606827000000|2020-12-01 12:50:00|2689.44|2689.44|2687.58|2687.58|2689.61|2689.61|2687.3|2687.3|0
1606827300000|2020-12-01 12:55:00|2687.4|2687.4|2689.11|2689.11|2689.83|2689.83|2687.11|2687.11|0
1606827600000|2020-12-01 13:00:00|2689.05|2689.05|2691.52|2691.52|2691.62|2691.62|2689.05|2689.05|0
1606827900000|2020-12-01 13:05:00|2691.64|2691.64|2690.01|2690.01|2691.64|2691.64|2690.01|2690.01|0
1606828200000|2020-12-01 13:10:00|2690.2|2690.2|2689.41|2689.41|2690.43|2690.43|2689.03|2689.03|0
1606828500000|2020-12-01 13:15:00|2689.33|2689.33|2688.43|2688.43|2689.41|2689.41|2688.43|2688.43|0
1606828800000|2020-12-01 13:20:00|2688.55|2688.55|2685.85|2685.85|2688.62|2688.62|2685.52|2685.52|0
1606829100000|2020-12-01 13:25:00|2685.73|2685.73|2686.64|2686.64|2686.89|2686.89|2685.53|2685.53|0
1606829400000|2020-12-01 13:30:00|2686.78|2686.78|2687.13|2687.13|2687.35|2687.35|2686.52|2686.52|0
1606829700000|2020-12-01 13:35:00|2686.99|2686.99|2687.07|2687.07|2687.77|2687.77|2686.89|2686.89|0
1606830000000|2020-12-01 13:40:00|2687.03|2687.03|2687.2|2687.2|2687.58|2687.58|2686.75|2686.75|0
1606830300000|2020-12-01 13:45:00|2687.12|2687.12|2686.17|2686.17|2687.12|2687.12|2686.13|2686.13|0
1606830600000|2020-12-01 13:50:00|2686.14|2686.14|2686.63|2686.63|2687.6|2687.6|2685.64|2685.64|0
1606830900000|2020-12-01 13:55:00|2686.51|2686.51|2684.26|2684.26|2687.09|2687.09|2684.21|2684.21|0
1606831200000|2020-12-01 14:00:00|2684.4|2684.4|2681.64|2681.64|2684.65|2684.65|2681.37|2681.37|0
1606831500000|2020-12-01 14:05:00|2681.77|2681.77|2685.01|2685.01|2685.16|2685.16|2681.77|2681.77|0
1606831800000|2020-12-01 14:10:00|2685.07|2685.07|2684.15|2684.15|2685.79|2685.79|2683.91|2683.91|0
1606832100000|2020-12-01 14:15:00|2684.11|2684.11|2682.95|2682.95|2684.47|2684.47|2682.57|2682.57|0
1606832400000|2020-12-01 14:20:00|2683.06|2683.06|2682.24|2682.24|2683.52|2683.52|2682.11|2682.11|0
1606832700000|2020-12-01 14:25:00|2681.94|2681.94|2679.18|2679.18|2682.6|2682.6|2679.12|2679.12|0
1606833000000|2020-12-01 14:30:00|2679.22|2679.22|2678.97|2678.97|2679.65|2679.65|2677.98|2677.98|0
1606833300000|2020-12-01 14:35:00|2678.84|2678.84|2679.91|2679.91|2679.91|2679.91|2678.35|2678.35|0
1606833600000|2020-12-01 14:40:00|2679.77|2679.77|2680.63|2680.63|2680.63|2680.63|2678.54|2678.54|0
1606833900000|2020-12-01 14:45:00|2680.7|2680.7|2682.45|2682.45|2683.13|2683.13|2680.7|2680.7|0
1606834200000|2020-12-01 14:50:00|2682.49|2682.49|2691.83|2691.83|2691.83|2691.83|2682.49|2682.49|0
1606834500000|2020-12-01 14:55:00|2691.75|2691.75|2695.73|2695.73|2696.73|2696.73|2691.75|2691.75|0
1606834800000|2020-12-01 15:00:00|2695.6|2695.6|2696.59|2696.59|2697.6|2697.6|2695.01|2695.01|0
1606835100000|2020-12-01 15:05:00|2696.53|2696.53|2694.56|2694.56|2696.56|2696.56|2693.77|2693.77|0
1606835400000|2020-12-01 15:10:00|2694.61|2694.61|2695.13|2695.13|2695.47|2695.47|2694.45|2694.45|0
1606835700000|2020-12-01 15:15:00|2695.07|2695.07|2693.21|2693.21|2695.37|2695.37|2692.68|2692.68|0
1606836000000|2020-12-01 15:20:00|2693.32|2693.32|2694.67|2694.67|2694.67|2694.67|2691.81|2691.81|0
1606836300000|2020-12-01 15:25:00|2694.53|2694.53|2696.97|2696.97|2696.97|2696.97|2694.39|2694.39|0
1606836600000|2020-12-01 15:30:00|2696.89|2696.89|2702.45|2702.45|2702.45|2702.45|2696.89|2696.89|0
1606836900000|2020-12-01 15:35:00|2702.41|2702.41|2700.72|2700.72|2703.13|2703.13|2700.66|2700.66|0
1606837200000|2020-12-01 15:40:00|2700.57|2700.57|2701.55|2701.55|2701.56|2701.56|2699.87|2699.87|0
1606837500000|2020-12-01 15:45:00|2701.69|2701.69|2702.22|2702.22|2703.1|2703.1|2701.69|2701.69|0
1606837800000|2020-12-01 15:50:00|2702.38|2702.38|2703.15|2703.15|2703.7|2703.7|2702.38|2702.38|0
1606838100000|2020-12-01 15:55:00|2703.22|2703.22|2703.66|2703.66|2703.66|2703.66|2702.31|2702.31|0
1606838400000|2020-12-01 16:00:00|2703.56|2703.56|2703.2|2703.2|2704.08|2704.08|2702.78|2702.78|0
1606838700000|2020-12-01 16:05:00|2703.26|2703.26|2709.38|2709.38|2709.42|2709.42|2703.26|2703.26|0
1606839000000|2020-12-01 16:10:00|2709.46|2709.46|2713.39|2713.39|2714.55|2714.55|2708.88|2708.88|0
1606839300000|2020-12-01 16:15:00|2713.33|2713.33|2715|2715|2715.65|2715.65|2713.09|2713.09|0
1606839600000|2020-12-01 16:20:00|2715.15|2715.15|2720.98|2720.98|2721.6|2721.6|2715.09|2715.09|0
1606839900000|2020-12-01 16:25:00|2721.19|2721.19|2722.89|2722.89|2724.06|2724.06|2721.05|2721.05|0
1606896900000|2020-12-02 08:15:00|2725.22|2725.22|2726.69|2726.69|2730.42|2730.42|2725.22|2725.22|0
1606897200000|2020-12-02 08:20:00|2727.24|2727.24|2726.75|2726.75|2727.79|2727.79|2722.96|2722.96|0
1606897500000|2020-12-02 08:25:00|2726.97|2726.97|2726.04|2726.04|2727.26|2727.26|2723.83|2723.83|0
1606897800000|2020-12-02 08:30:00|2726|2726|2721.87|2721.87|2726|2726|2721.07|2721.07|0
1606898100000|2020-12-02 08:35:00|2722.03|2722.03|2723.84|2723.84|2723.84|2723.84|2721.41|2721.41|0
1606898400000|2020-12-02 08:40:00|2723.98|2723.98|2723.23|2723.23|2724.15|2724.15|2722.62|2722.62|0
1606898700000|2020-12-02 08:45:00|2723.13|2723.13|2718.96|2718.96|2723.16|2723.16|2718.9|2718.9|0
1606899000000|2020-12-02 08:50:00|2718.78|2718.78|2716.5|2716.5|2718.78|2718.78|2715.87|2715.87|0
1606899300000|2020-12-02 08:55:00|2716.69|2716.69|2715.03|2715.03|2717.16|2717.16|2714.73|2714.73|0
1606899600000|2020-12-02 09:00:00|2714.89|2714.89|2712.95|2712.95|2714.89|2714.89|2712.16|2712.16|0
1606899900000|2020-12-02 09:05:00|2712.91|2712.91|2714.41|2714.41|2714.41|2714.41|2712.46|2712.46|0
1606900200000|2020-12-02 09:10:00|2714.53|2714.53|2714.53|2714.53|2714.53|2714.53|2712.43|2712.43|0
1606900500000|2020-12-02 09:15:00|2714.35|2714.35|2715.85|2715.85|2715.93|2715.93|2714.35|2714.35|0
1606900800000|2020-12-02 09:20:00|2716.13|2716.13|2714.38|2714.38|2716.56|2716.56|2714.24|2714.24|0
1606901100000|2020-12-02 09:25:00|2714.76|2714.76|2719.5|2719.5|2720|2720|2714.5|2714.5|0
1606901400000|2020-12-02 09:30:00|2719.59|2719.59|2722.27|2722.27|2722.35|2722.35|2719.54|2719.54|0
1606901700000|2020-12-02 09:35:00|2722.31|2722.31|2724.5|2724.5|2726.9|2726.9|2722.01|2722.01|0
1606902000000|2020-12-02 09:40:00|2724.54|2724.54|2724.05|2724.05|2724.62|2724.62|2723.9|2723.9|0
1606902300000|2020-12-02 09:45:00|2724|2724|2723.69|2723.69|2724.83|2724.83|2723.39|2723.39|0
1606902600000|2020-12-02 09:50:00|2723.49|2723.49|2721.25|2721.25|2723.49|2723.49|2720.77|2720.77|0
1606902900000|2020-12-02 09:55:00|2721.33|2721.33|2722.52|2722.52|2722.7|2722.7|2721.33|2721.33|0
1606903200000|2020-12-02 10:00:00|2722.11|2722.11|2721.84|2721.84|2723|2723|2721.84|2721.84|0
1606903500000|2020-12-02 10:05:00|2721.76|2721.76|2719.87|2719.87|2721.84|2721.84|2719.08|2719.08|0
1606903800000|2020-12-02 10:10:00|2719.83|2719.83|2720.08|2720.08|2720.3|2720.3|2719.33|2719.33|0
1606904100000|2020-12-02 10:15:00|2720.04|2720.04|2718.72|2718.72|2720.56|2720.56|2718.72|2718.72|0
1606904400000|2020-12-02 10:20:00|2718.75|2718.75|2717.9|2717.9|2718.84|2718.84|2717.18|2717.18|0
1606904700000|2020-12-02 10:25:00|2718.04|2718.04|2718.75|2718.75|2718.75|2718.75|2718.03|2718.03|0
1606905000000|2020-12-02 10:30:00|2718.65|2718.65|2716.69|2716.69|2718.65|2718.65|2716.69|2716.69|0
1606905300000|2020-12-02 10:35:00|2716.53|2716.53|2715.89|2715.89|2716.53|2716.53|2715.74|2715.74|0
1606905600000|2020-12-02 10:40:00|2715.76|2715.76|2716.31|2716.31|2716.42|2716.42|2714.76|2714.76|0
1606905900000|2020-12-02 10:45:00|2716.47|2716.47|2715.5|2715.5|2716.61|2716.61|2715.5|2715.5|0
1606906200000|2020-12-02 10:50:00|2715.22|2715.22|2716.82|2716.82|2716.82|2716.82|2715.22|2715.22|0
1606906500000|2020-12-02 10:55:00|2716.96|2716.96|2717.08|2717.08|2717.73|2717.73|2716.96|2716.96|0
1606906800000|2020-12-02 11:00:00|2716.91|2716.91|2714.83|2714.83|2716.91|2716.91|2714.83|2714.83|0
1606907100000|2020-12-02 11:05:00|2715.01|2715.01|2713.93|2713.93|2715.01|2715.01|2713.93|2713.93|0
1606907400000|2020-12-02 11:10:00|2713.75|2713.75|2714.23|2714.23|2714.31|2714.31|2712.91|2712.91|0
1606907700000|2020-12-02 11:15:00|2714.19|2714.19|2713.42|2713.42|2714.51|2714.51|2713.09|2713.09|0
1606908000000|2020-12-02 11:20:00|2713.32|2713.32|2712.64|2712.64|2713.62|2713.62|2712.6|2712.6|0
1606908300000|2020-12-02 11:25:00|2712.96|2712.96|2713.26|2713.26|2713.62|2713.62|2712.96|2712.96|0
1606908600000|2020-12-02 11:30:00|2713.35|2713.35|2714.19|2714.19|2714.38|2714.38|2713.35|2713.35|0
1606908900000|2020-12-02 11:35:00|2714.22|2714.22|2713.24|2713.24|2714.47|2714.47|2713.24|2713.24|0
1606909200000|2020-12-02 11:40:00|2712.78|2712.78|2713.41|2713.41|2713.5|2713.5|2710.47|2710.47|0
1606909500000|2020-12-02 11:45:00|2713.55|2713.55|2704.84|2704.84|2714.35|2714.35|2704.84|2704.84|0
1606909800000|2020-12-02 11:50:00|2704.7|2704.7|2706.14|2706.14|2706.14|2706.14|2703.55|2703.55|0
1606910100000|2020-12-02 11:55:00|2706.41|2706.41|2711.17|2711.17|2711.82|2711.82|2706.41|2706.41|0
1606910400000|2020-12-02 12:00:00|2711.21|2711.21|2712.15|2712.15|2712.29|2712.29|2711.17|2711.17|0
1606910700000|2020-12-02 12:05:00|2712.53|2712.53|2714.05|2714.05|2714.05|2714.05|2712.36|2712.36|0
1606911000000|2020-12-02 12:10:00|2713.94|2713.94|2712.36|2712.36|2713.94|2713.94|2712.13|2712.13|0
1606911300000|2020-12-02 12:15:00|2712.39|2712.39|2711.85|2711.85|2712.53|2712.53|2711.82|2711.82|0
1606911600000|2020-12-02 12:20:00|2711.82|2711.82|2710.61|2710.61|2711.82|2711.82|2710.61|2710.61|0
1606911900000|2020-12-02 12:25:00|2710.47|2710.47|2708.89|2708.89|2710.53|2710.53|2708.89|2708.89|0
1606912200000|2020-12-02 12:30:00|2709|2709|2709|2709|2709.19|2709.19|2708.94|2708.94|0
1606912500000|2020-12-02 12:35:00|2709.41|2709.41|2708.44|2708.44|2709.43|2709.43|2708.4|2708.4|0
1606912800000|2020-12-02 12:40:00|2708.33|2708.33|2704.66|2704.66|2708.33|2708.33|2704.33|2704.33|0
1606913100000|2020-12-02 12:45:00|2704.89|2704.89|2703.47|2703.47|2704.96|2704.96|2703.47|2703.47|0
1606913400000|2020-12-02 12:50:00|2703.06|2703.06|2700.27|2700.27|2703.06|2703.06|2699.96|2699.96|0
1606913700000|2020-12-02 12:55:00|2700.13|2700.13|2698.97|2698.97|2702.03|2702.03|2698.97|2698.97|0
1606914000000|2020-12-02 13:00:00|2698.92|2698.92|2697.83|2697.83|2699.34|2699.34|2697.69|2697.69|0
1606914300000|2020-12-02 13:05:00|2698.1|2698.1|2697.34|2697.34|2698.19|2698.19|2697.07|2697.07|0
1606914600000|2020-12-02 13:10:00|2696.93|2696.93|2697.74|2697.74|2698.54|2698.54|2696.45|2696.45|0
1606914900000|2020-12-02 13:15:00|2698.42|2698.42|2699.59|2699.59|2700.15|2700.15|2698.42|2698.42|0
1606915200000|2020-12-02 13:20:00|2699.45|2699.45|2699.67|2699.67|2700.22|2700.22|2699.23|2699.23|0
1606915500000|2020-12-02 13:25:00|2699.53|2699.53|2701.01|2701.01|2701.01|2701.01|2697.94|2697.94|0
1606915800000|2020-12-02 13:30:00|2700.93|2700.93|2700.04|2700.04|2701.16|2701.16|2700.04|2700.04|0
1606916100000|2020-12-02 13:35:00|2701.09|2701.09|2697.81|2697.81|2701.56|2701.56|2697.62|2697.62|0
1606916400000|2020-12-02 13:40:00|2697.77|2697.77|2699.37|2699.37|2699.51|2699.51|2697.77|2697.77|0
1606916700000|2020-12-02 13:45:00|2699.66|2699.66|2701.16|2701.16|2701.52|2701.52|2699.52|2699.52|0
1606917000000|2020-12-02 13:50:00|2701.1|2701.1|2701.48|2701.48|2701.76|2701.76|2700.24|2700.24|0
1606917300000|2020-12-02 13:55:00|2701.35|2701.35|2703.25|2703.25|2703.25|2703.25|2700.71|2700.71|0
1606917600000|2020-12-02 14:00:00|2703.11|2703.11|2703.62|2703.62|2703.83|2703.83|2702.59|2702.59|0
1606917900000|2020-12-02 14:05:00|2703.56|2703.56|2701.49|2701.49|2703.56|2703.56|2701.03|2701.03|0
1606918200000|2020-12-02 14:10:00|2701.42|2701.42|2699.75|2699.75|2701.42|2701.42|2699.58|2699.58|0
1606918500000|2020-12-02 14:15:00|2699.8|2699.8|2697.53|2697.53|2700.53|2700.53|2697.53|2697.53|0
1606918800000|2020-12-02 14:20:00|2697.4|2697.4|2700.62|2700.62|2700.76|2700.76|2697.17|2697.17|0
1606919100000|2020-12-02 14:25:00|2700.2|2700.2|2701.45|2701.45|2702|2702|2699.98|2699.98|0
1606919400000|2020-12-02 14:30:00|2701.39|2701.39|2706.73|2706.73|2706.73|2706.73|2700.87|2700.87|0
1606919700000|2020-12-02 14:35:00|2706.81|2706.81|2708.4|2708.4|2709.11|2709.11|2706.81|2706.81|0
1606920000000|2020-12-02 14:40:00|2708.49|2708.49|2707.36|2707.36|2708.7|2708.7|2706.68|2706.68|0
1606920300000|2020-12-02 14:45:00|2707.69|2707.69|2706.1|2706.1|2707.69|2707.69|2706.1|2706.1|0
1606920600000|2020-12-02 14:50:00|2705.75|2705.75|2706.44|2706.44|2707.2|2707.2|2705.2|2705.2|0
1606920900000|2020-12-02 14:55:00|2706.58|2706.58|2710.68|2710.68|2710.68|2710.68|2706.58|2706.58|0
1606921200000|2020-12-02 15:00:00|2710.86|2710.86|2712.37|2712.37|2712.37|2712.37|2710.86|2710.86|0
1606921500000|2020-12-02 15:05:00|2712.23|2712.23|2713.39|2713.39|2713.56|2713.56|2711.49|2711.49|0
1606921800000|2020-12-02 15:10:00|2713.43|2713.43|2716.67|2716.67|2716.96|2716.96|2713.43|2713.43|0
1606922100000|2020-12-02 15:15:00|2716.83|2716.83|2718.17|2718.17|2719.2|2719.2|2716.83|2716.83|0
1606922400000|2020-12-02 15:20:00|2718.04|2718.04|2715.92|2715.92|2718.27|2718.27|2715.69|2715.69|0
1606922700000|2020-12-02 15:25:00|2715.8|2715.8|2715.7|2715.7|2716.14|2716.14|2715.35|2715.35|0
1606923000000|2020-12-02 15:30:00|2715.81|2715.81|2712.29|2712.29|2715.85|2715.85|2712.29|2712.29|0
1606923300000|2020-12-02 15:35:00|2712.25|2712.25|2713.6|2713.6|2713.6|2713.6|2710.93|2710.93|0
1606923600000|2020-12-02 15:40:00|2713.67|2713.67|2717.04|2717.04|2717.23|2717.23|2713.53|2713.53|0
1606923900000|2020-12-02 15:45:00|2716.96|2716.96|2714.95|2714.95|2716.96|2716.96|2714.9|2714.9|0
1606924200000|2020-12-02 15:50:00|2715.08|2715.08|2718.76|2718.76|2718.76|2718.76|2715.08|2715.08|0
1606924500000|2020-12-02 15:55:00|2718.65|2718.65|2716.99|2716.99|2718.92|2718.92|2716.13|2716.13|0
1606924800000|2020-12-02 16:00:00|2717.13|2717.13|2719.08|2719.08|2719.22|2719.22|2717.13|2717.13|0
1606925100000|2020-12-02 16:05:00|2719.19|2719.19|2719.1|2719.1|2719.64|2719.64|2717.8|2717.8|0
1606925400000|2020-12-02 16:10:00|2718.96|2718.96|2719.67|2719.67|2721.13|2721.13|2718.73|2718.73|0
1606925700000|2020-12-02 16:15:00|2719.53|2719.53|2718.32|2718.32|2719.53|2719.53|2717.39|2717.39|0
1606926000000|2020-12-02 16:20:00|2718.69|2718.69|2715.26|2715.26|2718.97|2718.97|2715.24|2715.24|0
1606926300000|2020-12-02 16:25:00|2715.3|2715.3|2715.44|2715.44|2717.24|2717.24|2714.72|2714.72|0
1606983300000|2020-12-03 08:15:00|2710.93|2710.93|2710.67|2710.67|2712.35|2712.35|2709.97|2709.97|0
1606983600000|2020-12-03 08:20:00|2710.55|2710.55|2710.5|2710.5|2711.07|2711.07|2709.72|2709.72|0
1606983900000|2020-12-03 08:25:00|2711.41|2711.41|2711.54|2711.54|2714.18|2714.18|2711.41|2711.41|0
1606984200000|2020-12-03 08:30:00|2710.89|2710.89|2700.69|2700.69|2710.89|2710.89|2700.69|2700.69|0
1606984500000|2020-12-03 08:35:00|2700.63|2700.63|2699.83|2699.83|2700.63|2700.63|2699.37|2699.37|0
1606984800000|2020-12-03 08:40:00|2699.56|2699.56|2696.05|2696.05|2699.78|2699.78|2695.62|2695.62|0
1606985100000|2020-12-03 08:45:00|2695.99|2695.99|2693.46|2693.46|2696.09|2696.09|2691.97|2691.97|0
1606985400000|2020-12-03 08:50:00|2693.51|2693.51|2691.9|2691.9|2694.68|2694.68|2691.79|2691.79|0
1606985700000|2020-12-03 08:55:00|2692.31|2692.31|2694.53|2694.53|2694.53|2694.53|2692.27|2692.27|0
1606986000000|2020-12-03 09:00:00|2694.85|2694.85|2698.98|2698.98|2700.01|2700.01|2694.49|2694.49|0
1606986300000|2020-12-03 09:05:00|2699.15|2699.15|2696.25|2696.25|2699.68|2699.68|2695.43|2695.43|0
1606986600000|2020-12-03 09:10:00|2696.11|2696.11|2698.09|2698.09|2698.9|2698.9|2696.11|2696.11|0
1606986900000|2020-12-03 09:15:00|2698.26|2698.26|2697.93|2697.93|2698.75|2698.75|2697.66|2697.66|0
1606987200000|2020-12-03 09:20:00|2697.89|2697.89|2695.78|2695.78|2698.18|2698.18|2695.62|2695.62|0
1606987500000|2020-12-03 09:25:00|2695.59|2695.59|2694.99|2694.99|2695.59|2695.59|2694.92|2694.92|0
1606987800000|2020-12-03 09:30:00|2694.44|2694.44|2694.23|2694.23|2695.28|2695.28|2693.51|2693.51|0
1606988100000|2020-12-03 09:35:00|2694.26|2694.26|2690.48|2690.48|2694.78|2694.78|2690.48|2690.48|0
1606988400000|2020-12-03 09:40:00|2690.45|2690.45|2691.1|2691.1|2691.26|2691.26|2690.11|2690.11|0
1606988700000|2020-12-03 09:45:00|2691.56|2691.56|2693.56|2693.56|2693.56|2693.56|2691.4|2691.4|0
1606989000000|2020-12-03 09:50:00|2693.61|2693.61|2693.07|2693.07|2693.74|2693.74|2693.02|2693.02|0
1606989300000|2020-12-03 09:55:00|2693.18|2693.18|2692.25|2692.25|2693.18|2693.18|2691.9|2691.9|0
1606989600000|2020-12-03 10:00:00|2692.11|2692.11|2694.58|2694.58|2694.64|2694.64|2692.11|2692.11|0
1606989900000|2020-12-03 10:05:00|2694.74|2694.74|2692.49|2692.49|2694.92|2694.92|2692.35|2692.35|0
1606990200000|2020-12-03 10:10:00|2692.43|2692.43|2691.07|2691.07|2692.49|2692.49|2691.07|2691.07|0
1606990500000|2020-12-03 10:15:00|2691.03|2691.03|2691.12|2691.12|2691.13|2691.13|2690.24|2690.24|0
1606990800000|2020-12-03 10:20:00|2691.2|2691.2|2692.58|2692.58|2693.72|2693.72|2691.13|2691.13|0
1606991100000|2020-12-03 10:25:00|2692.63|2692.63|2694.62|2694.62|2694.62|2694.62|2691.94|2691.94|0
1606991400000|2020-12-03 10:30:00|2694.48|2694.48|2695.16|2695.16|2695.5|2695.5|2694.48|2694.48|0
1606991700000|2020-12-03 10:35:00|2695.24|2695.24|2696.98|2696.98|2697.26|2697.26|2695.24|2695.24|0
1606992000000|2020-12-03 10:40:00|2696.84|2696.84|2697.6|2697.6|2697.69|2697.69|2696.57|2696.57|0
1606992300000|2020-12-03 10:45:00|2697.65|2697.65|2697.44|2697.44|2698.12|2698.12|2697.21|2697.21|0
1606992600000|2020-12-03 10:50:00|2697.19|2697.19|2697.43|2697.43|2697.7|2697.7|2696.99|2696.99|0
1606992900000|2020-12-03 10:55:00|2697.65|2697.65|2697.72|2697.72|2698.34|2698.34|2697|2697|0
1606993200000|2020-12-03 11:00:00|2697.77|2697.77|2699.48|2699.48|2699.48|2699.48|2697.51|2697.51|0
1606993500000|2020-12-03 11:05:00|2699.52|2699.52|2701.59|2701.59|2702.72|2702.72|2699.52|2699.52|0
1606993800000|2020-12-03 11:10:00|2701.67|2701.67|2700.61|2700.61|2701.79|2701.79|2700.61|2700.61|0
1606994100000|2020-12-03 11:15:00|2700.48|2700.48|2702.3|2702.3|2702.3|2702.3|2700.48|2700.48|0
1606994400000|2020-12-03 11:20:00|2702.17|2702.17|2702.85|2702.85|2702.85|2702.85|2701.46|2701.46|0
1606994700000|2020-12-03 11:25:00|2702.71|2702.71|2702.41|2702.41|2702.99|2702.99|2702.02|2702.02|0
1606995000000|2020-12-03 11:30:00|2702.3|2702.3|2703.1|2703.1|2703.21|2703.21|2701.83|2701.83|0
1606995300000|2020-12-03 11:35:00|2703.03|2703.03|2704.01|2704.01|2704.32|2704.32|2702.07|2702.07|0
1606995600000|2020-12-03 11:40:00|2704.29|2704.29|2706.29|2706.29|2706.37|2706.37|2704.04|2704.04|0
1606995900000|2020-12-03 11:45:00|2706.65|2706.65|2704.06|2704.06|2706.93|2706.93|2704.06|2704.06|0
1606996200000|2020-12-03 11:50:00|2704|2704|2702.58|2702.58|2704|2704|2702.55|2702.55|0
1606996500000|2020-12-03 11:55:00|2702.63|2702.63|2703.39|2703.39|2703.39|2703.39|2702.35|2702.35|0
1606996800000|2020-12-03 12:00:00|2703.47|2703.47|2703.47|2703.47|2703.93|2703.93|2703.21|2703.21|0
1606997100000|2020-12-03 12:05:00|2703.56|2703.56|2703.45|2703.45|2704.11|2704.11|2703.45|2703.45|0
1606997400000|2020-12-03 12:10:00|2703.4|2703.4|2700.64|2700.64|2703.81|2703.81|2700.64|2700.64|0
1606997700000|2020-12-03 12:15:00|2700.82|2700.82|2700.3|2700.3|2701.01|2701.01|2699.99|2699.99|0
1606998000000|2020-12-03 12:20:00|2700.06|2700.06|2699.58|2699.58|2700.16|2700.16|2699.54|2699.54|0
1606998300000|2020-12-03 12:25:00|2699.5|2699.5|2698.87|2698.87|2699.5|2699.5|2698.67|2698.67|0
1606998600000|2020-12-03 12:30:00|2698.74|2698.74|2699.92|2699.92|2700.07|2700.07|2698.7|2698.7|0
1606998900000|2020-12-03 12:35:00|2699.87|2699.87|2699.27|2699.27|2699.91|2699.91|2699.02|2699.02|0
1606999200000|2020-12-03 12:40:00|2699.42|2699.42|2699.41|2699.41|2699.59|2699.59|2698.59|2698.59|0
1606999500000|2020-12-03 12:45:00|2699.55|2699.55|2698.55|2698.55|2699.95|2699.95|2698.42|2698.42|0
1606999800000|2020-12-03 12:50:00|2698.46|2698.46|2699.32|2699.32|2699.57|2699.57|2697.29|2697.29|0
1607000100000|2020-12-03 12:55:00|2699.43|2699.43|2700.72|2700.72|2700.72|2700.72|2699.43|2699.43|0
1607000400000|2020-12-03 13:00:00|2700.61|2700.61|2701.51|2701.51|2701.52|2701.52|2700.28|2700.28|0
1607000700000|2020-12-03 13:05:00|2701.59|2701.59|2700.89|2700.89|2701.59|2701.59|2700.71|2700.71|0
1607001000000|2020-12-03 13:10:00|2701.02|2701.02|2702.99|2702.99|2703.21|2703.21|2701.02|2701.02|0
1607001300000|2020-12-03 13:15:00|2703.07|2703.07|2702.47|2702.47|2703.19|2703.19|2702.46|2702.46|0
1607001600000|2020-12-03 13:20:00|2702.59|2702.59|2701.77|2701.77|2702.59|2702.59|2701.29|2701.29|0
1607001900000|2020-12-03 13:25:00|2701.81|2701.81|2702.55|2702.55|2702.93|2702.93|2701.81|2701.81|0
1607002200000|2020-12-03 13:30:00|2702.74|2702.74|2696.75|2696.75|2703.06|2703.06|2696.75|2696.75|0
1607002500000|2020-12-03 13:35:00|2696.47|2696.47|2694.37|2694.37|2696.61|2696.61|2694.37|2694.37|0
1607002800000|2020-12-03 13:40:00|2694.25|2694.25|2693.23|2693.23|2694.25|2694.25|2692.82|2692.82|0
1607003100000|2020-12-03 13:45:00|2693.37|2693.37|2693.1|2693.1|2693.73|2693.73|2692.89|2692.89|0
1607003400000|2020-12-03 13:50:00|2693.32|2693.32|2695.57|2695.57|2695.93|2695.93|2693.21|2693.21|0
1607003700000|2020-12-03 13:55:00|2695.73|2695.73|2696.6|2696.6|2696.76|2696.76|2695.55|2695.55|0
1607004000000|2020-12-03 14:00:00|2696.64|2696.64|2694.17|2694.17|2696.96|2696.96|2694.17|2694.17|0
1607004300000|2020-12-03 14:05:00|2694.09|2694.09|2692.71|2692.71|2694.17|2694.17|2691.55|2691.55|0
1607004600000|2020-12-03 14:10:00|2692.57|2692.57|2692.29|2692.29|2692.89|2692.89|2692.08|2692.08|0
1607004900000|2020-12-03 14:15:00|2692.1|2692.1|2691.74|2691.74|2692.47|2692.47|2690.47|2690.47|0
1607005200000|2020-12-03 14:20:00|2691.68|2691.68|2686.7|2686.7|2691.68|2691.68|2686.7|2686.7|0
1607005500000|2020-12-03 14:25:00|2686.54|2686.54|2690.68|2690.68|2690.68|2690.68|2686.46|2686.46|0
1607005800000|2020-12-03 14:30:00|2690.74|2690.74|2697.53|2697.53|2698.59|2698.59|2690.74|2690.74|0
1607006100000|2020-12-03 14:35:00|2697.35|2697.35|2697.05|2697.05|2697.35|2697.35|2695.32|2695.32|0
1607006400000|2020-12-03 14:40:00|2697.23|2697.23|2697.02|2697.02|2697.23|2697.23|2695.93|2695.93|0
1607006700000|2020-12-03 14:45:00|2696.87|2696.87|2696.56|2696.56|2697.22|2697.22|2695.85|2695.85|0
1607007000000|2020-12-03 14:50:00|2696.64|2696.64|2698.52|2698.52|2698.52|2698.52|2696.5|2696.5|0
1607007300000|2020-12-03 14:55:00|2698.56|2698.56|2706.76|2706.76|2706.84|2706.84|2698.56|2698.56|0
1607007600000|2020-12-03 15:00:00|2706.94|2706.94|2711.52|2711.52|2711.65|2711.65|2706.94|2706.94|0
1607007900000|2020-12-03 15:05:00|2711.67|2711.67|2714.52|2714.52|2714.57|2714.57|2711.67|2711.67|0
1607008200000|2020-12-03 15:10:00|2714.44|2714.44|2719.4|2719.4|2719.4|2719.4|2714.44|2714.44|0
1607008500000|2020-12-03 15:15:00|2719.45|2719.45|2727.04|2727.04|2727.2|2727.2|2719.45|2719.45|0
1607008800000|2020-12-03 15:20:00|2726.87|2726.87|2725.96|2725.96|2727.26|2727.26|2725.09|2725.09|0
1607009100000|2020-12-03 15:25:00|2726.07|2726.07|2728.41|2728.41|2728.57|2728.57|2724.31|2724.31|0
1607009400000|2020-12-03 15:30:00|2728.27|2728.27|2729.14|2729.14|2729.14|2729.14|2728.03|2728.03|0
1607009700000|2020-12-03 15:35:00|2729.18|2729.18|2733.01|2733.01|2733.01|2733.01|2729.18|2729.18|0
1607010000000|2020-12-03 15:40:00|2733.17|2733.17|2732.89|2732.89|2733.56|2733.56|2732.68|2732.68|0
1607010300000|2020-12-03 15:45:00|2733.01|2733.01|2732.23|2732.23|2733.01|2733.01|2731.29|2731.29|0
1607010600000|2020-12-03 15:50:00|2732.33|2732.33|2731.93|2731.93|2732.85|2732.85|2731.9|2731.9|0
1607010900000|2020-12-03 15:55:00|2732.07|2732.07|2733.96|2733.96|2734.11|2734.11|2732.07|2732.07|0
1607011200000|2020-12-03 16:00:00|2733.91|2733.91|2733.32|2733.32|2734.09|2734.09|2732.27|2732.27|0
1607011500000|2020-12-03 16:05:00|2733.43|2733.43|2730.54|2730.54|2733.43|2733.43|2730.54|2730.54|0
1607011800000|2020-12-03 16:10:00|2730.59|2730.59|2732.83|2732.83|2732.83|2732.83|2729.58|2729.58|0
1607012100000|2020-12-03 16:15:00|2732.87|2732.87|2731.48|2731.48|2732.91|2732.91|2731.19|2731.19|0
1607012400000|2020-12-03 16:20:00|2731.53|2731.53|2731.82|2731.82|2733.2|2733.2|2731.17|2731.17|0
1607012700000|2020-12-03 16:25:00|2731.96|2731.96|2737.13|2737.13|2737.13|2737.13|2731.16|2731.16|0
1607069700000|2020-12-04 08:15:00|2756.55|2756.55|2756.03|2756.03|2759.72|2759.72|2755.35|2755.35|0
1607070000000|2020-12-04 08:20:00|2756.86|2756.86|2761.8|2761.8|2762.99|2762.99|2756.02|2756.02|0
1607070300000|2020-12-04 08:25:00|2761.76|2761.76|2762.03|2762.03|2763.3|2763.3|2761.32|2761.32|0
1607070600000|2020-12-04 08:30:00|2762.4|2762.4|2756.13|2756.13|2763.34|2763.34|2756.13|2756.13|0
1607070900000|2020-12-04 08:35:00|2756.19|2756.19|2756.11|2756.11|2757.09|2757.09|2755.96|2755.96|0
1607071200000|2020-12-04 08:40:00|2755.82|2755.82|2755.25|2755.25|2756.68|2756.68|2755.02|2755.02|0
1607071500000|2020-12-04 08:45:00|2755.13|2755.13|2752.67|2752.67|2755.86|2755.86|2752.12|2752.12|0
1607071800000|2020-12-04 08:50:00|2753|2753|2749.78|2749.78|2753.53|2753.53|2749.78|2749.78|0
1607072100000|2020-12-04 08:55:00|2749.63|2749.63|2750.9|2750.9|2751.6|2751.6|2747.17|2747.17|0
1607072400000|2020-12-04 09:00:00|2750.76|2750.76|2754.03|2754.03|2754.23|2754.23|2750.28|2750.28|0
1607072700000|2020-12-04 09:05:00|2753.97|2753.97|2754.13|2754.13|2754.13|2754.13|2751.84|2751.84|0
1607073000000|2020-12-04 09:10:00|2754.03|2754.03|2755.06|2755.06|2755.23|2755.23|2753.29|2753.29|0
1607073300000|2020-12-04 09:15:00|2755.1|2755.1|2755.26|2755.26|2755.56|2755.56|2754.15|2754.15|0
1607073600000|2020-12-04 09:20:00|2754.94|2754.94|2751.64|2751.64|2754.94|2754.94|2751.39|2751.39|0
1607073900000|2020-12-04 09:25:00|2751.53|2751.53|2751.79|2751.79|2751.79|2751.79|2749.89|2749.89|0
1607074200000|2020-12-04 09:30:00|2752.14|2752.14|2753.73|2753.73|2753.99|2753.99|2752.14|2752.14|0
1607074500000|2020-12-04 09:35:00|2753.63|2753.63|2754.81|2754.81|2755.47|2755.47|2753.63|2753.63|0
1607074800000|2020-12-04 09:40:00|2754.87|2754.87|2754.54|2754.54|2756.56|2756.56|2753.85|2753.85|0
1607075100000|2020-12-04 09:45:00|2754.5|2754.5|2766.38|2766.38|2766.94|2766.94|2754.5|2754.5|0
1607075400000|2020-12-04 09:50:00|2766.42|2766.42|2763.12|2763.12|2766.86|2766.86|2763.12|2763.12|0
1607075700000|2020-12-04 09:55:00|2763.33|2763.33|2763.32|2763.32|2763.88|2763.88|2762.52|2762.52|0
1607076000000|2020-12-04 10:00:00|2763.21|2763.21|2763.81|2763.81|2763.92|2763.92|2762.51|2762.51|0
1607076300000|2020-12-04 10:05:00|2763.93|2763.93|2767.93|2767.93|2768.26|2768.26|2763.93|2763.93|0
1607076600000|2020-12-04 10:10:00|2767.57|2767.57|2766.49|2766.49|2767.65|2767.65|2766.19|2766.19|0
1607076900000|2020-12-04 10:15:00|2766.35|2766.35|2765.56|2765.56|2767.15|2767.15|2764.63|2764.63|0
1607077200000|2020-12-04 10:20:00|2765.75|2765.75|2768.06|2768.06|2768.37|2768.37|2765.33|2765.33|0
1607077500000|2020-12-04 10:25:00|2767.91|2767.91|2768.6|2768.6|2769.2|2769.2|2767.91|2767.91|0
1607077800000|2020-12-04 10:30:00|2768.57|2768.57|2768.67|2768.67|2769.15|2769.15|2768.3|2768.3|0
1607078100000|2020-12-04 10:35:00|2768.77|2768.77|2769.81|2769.81|2770.25|2770.25|2768.77|2768.77|0
1607078400000|2020-12-04 10:40:00|2769.67|2769.67|2768.64|2768.64|2769.76|2769.76|2768.22|2768.22|0
1607078700000|2020-12-04 10:45:00|2768.79|2768.79|2769.84|2769.84|2770.17|2770.17|2768.7|2768.7|0
1607079000000|2020-12-04 10:50:00|2769.94|2769.94|2770.31|2770.31|2770.9|2770.9|2769.81|2769.81|0
1607079300000|2020-12-04 10:55:00|2770.41|2770.41|2769.18|2769.18|2770.54|2770.54|2768.51|2768.51|0
1607079600000|2020-12-04 11:00:00|2769.39|2769.39|2768.76|2768.76|2770.75|2770.75|2768.27|2768.27|0
1607079900000|2020-12-04 11:05:00|2768.86|2768.86|2769.53|2769.53|2770.93|2770.93|2768.28|2768.28|0
1607080200000|2020-12-04 11:10:00|2769.45|2769.45|2769.52|2769.52|2769.52|2769.52|2767.95|2767.95|0
1607080500000|2020-12-04 11:15:00|2769.77|2769.77|2766.18|2766.18|2769.77|2769.77|2766.07|2766.07|0
1607080800000|2020-12-04 11:20:00|2766.04|2766.04|2762.96|2762.96|2766.2|2766.2|2762.96|2762.96|0
1607081100000|2020-12-04 11:25:00|2762.84|2762.84|2763.82|2763.82|2764|2764|2762.2|2762.2|0
1607081400000|2020-12-04 11:30:00|2763.76|2763.76|2765.21|2765.21|2765.21|2765.21|2763.41|2763.41|0
1607081700000|2020-12-04 11:35:00|2765.28|2765.28|2768.55|2768.55|2768.79|2768.79|2765.28|2765.28|0
1607082000000|2020-12-04 11:40:00|2768.75|2768.75|2768.32|2768.32|2769.18|2769.18|2768|2768|0
1607082300000|2020-12-04 11:45:00|2768.24|2768.24|2768.97|2768.97|2768.97|2768.97|2767.85|2767.85|0
1607082600000|2020-12-04 11:50:00|2769.29|2769.29|2769.56|2769.56|2771.43|2771.43|2769.03|2769.03|0
1607082900000|2020-12-04 11:55:00|2769.44|2769.44|2768.9|2768.9|2770.55|2770.55|2768.11|2768.11|0
1607083200000|2020-12-04 12:00:00|2768.77|2768.77|2768.24|2768.24|2769.29|2769.29|2767.92|2767.92|0
1607083500000|2020-12-04 12:05:00|2768.11|2768.11|2766.69|2766.69|2768.39|2768.39|2766.69|2766.69|0
1607083800000|2020-12-04 12:10:00|2766.83|2766.83|2764.5|2764.5|2766.93|2766.93|2764.32|2764.32|0
1607084100000|2020-12-04 12:15:00|2764.21|2764.21|2762.16|2762.16|2764.21|2764.21|2761.46|2761.46|0
1607084400000|2020-12-04 12:20:00|2762.29|2762.29|2759.34|2759.34|2762.35|2762.35|2759.34|2759.34|0
1607084700000|2020-12-04 12:25:00|2759.13|2759.13|2757.63|2757.63|2759.67|2759.67|2757.09|2757.09|0
1607085000000|2020-12-04 12:30:00|2757.67|2757.67|2756.08|2756.08|2757.96|2757.96|2755.06|2755.06|0
1607085300000|2020-12-04 12:35:00|2755.86|2755.86|2755.1|2755.1|2756.64|2756.64|2754.64|2754.64|0
1607085600000|2020-12-04 12:40:00|2755.2|2755.2|2754.76|2754.76|2755.35|2755.35|2754.67|2754.67|0
1607085900000|2020-12-04 12:45:00|2754.82|2754.82|2754.87|2754.87|2754.95|2754.95|2752.14|2752.14|0
1607086200000|2020-12-04 12:50:00|2754.96|2754.96|2755.11|2755.11|2755.39|2755.39|2754.61|2754.61|0
1607086500000|2020-12-04 12:55:00|2755.2|2755.2|2755.82|2755.82|2756.36|2756.36|2754.05|2754.05|0
1607086800000|2020-12-04 13:00:00|2755.91|2755.91|2755.57|2755.57|2756.31|2756.31|2755.08|2755.08|0
1607087100000|2020-12-04 13:05:00|2755.36|2755.36|2756.53|2756.53|2756.53|2756.53|2755.32|2755.32|0
1607087400000|2020-12-04 13:10:00|2756.41|2756.41|2756.67|2756.67|2757.75|2757.75|2756.06|2756.06|0
1607087700000|2020-12-04 13:15:00|2756.61|2756.61|2758.24|2758.24|2758.24|2758.24|2756.01|2756.01|0
1607088000000|2020-12-04 13:20:00|2758.75|2758.75|2757.1|2757.1|2759.03|2759.03|2757.1|2757.1|0
1607088300000|2020-12-04 13:25:00|2757|2757|2758.56|2758.56|2758.56|2758.56|2756.82|2756.82|0
1607088600000|2020-12-04 13:30:00|2758.78|2758.78|2759.4|2759.4|2759.48|2759.48|2757.94|2757.94|0
1607088900000|2020-12-04 13:35:00|2759.43|2759.43|2760.04|2760.04|2760.04|2760.04|2758.55|2758.55|0
1607089200000|2020-12-04 13:40:00|2760.15|2760.15|2759.53|2759.53|2760.46|2760.46|2759.3|2759.3|0
1607089500000|2020-12-04 13:45:00|2759.64|2759.64|2757.32|2757.32|2760.02|2760.02|2757.32|2757.32|0
1607089800000|2020-12-04 13:50:00|2757.41|2757.41|2759.87|2759.87|2760.1|2760.1|2757.41|2757.41|0
1607090100000|2020-12-04 13:55:00|2759.97|2759.97|2758.04|2758.04|2759.97|2759.97|2757.67|2757.67|0
1607090400000|2020-12-04 14:00:00|2757.98|2757.98|2756|2756|2757.98|2757.98|2755.69|2755.69|0
1607090700000|2020-12-04 14:05:00|2756.06|2756.06|2756.34|2756.34|2757.25|2757.25|2755.91|2755.91|0
1607091000000|2020-12-04 14:10:00|2756.55|2756.55|2761.78|2761.78|2761.78|2761.78|2756.55|2756.55|0
1607091300000|2020-12-04 14:15:00|2761.48|2761.48|2759.42|2759.42|2761.48|2761.48|2758.75|2758.75|0
1607091600000|2020-12-04 14:20:00|2759.53|2759.53|2759.95|2759.95|2760.25|2760.25|2759.53|2759.53|0
1607091900000|2020-12-04 14:25:00|2759.48|2759.48|2761.51|2761.51|2761.62|2761.62|2759.48|2759.48|0
1607092200000|2020-12-04 14:30:00|2761.55|2761.55|2764.94|2764.94|2765.25|2765.25|2760.62|2760.62|0
1607092500000|2020-12-04 14:35:00|2764.87|2764.87|2767.38|2767.38|2768.03|2768.03|2763.79|2763.79|0
1607092800000|2020-12-04 14:40:00|2767.32|2767.32|2769.56|2769.56|2769.89|2769.89|2767.22|2767.22|0
1607093100000|2020-12-04 14:45:00|2769.74|2769.74|2764.47|2764.47|2769.74|2769.74|2764.12|2764.12|0
1607093400000|2020-12-04 14:50:00|2764.64|2764.64|2763.36|2763.36|2765.25|2765.25|2763.07|2763.07|0
1607093700000|2020-12-04 14:55:00|2763.48|2763.48|2764.78|2764.78|2764.95|2764.95|2763.38|2763.38|0
1607094000000|2020-12-04 15:00:00|2764.54|2764.54|2760.27|2760.27|2765.24|2765.24|2760.23|2760.23|0
1607094300000|2020-12-04 15:05:00|2760.21|2760.21|2761.29|2761.29|2762.12|2762.12|2760.1|2760.1|0
1607094600000|2020-12-04 15:10:00|2761|2761|2763.77|2763.77|2763.77|2763.77|2760.86|2760.86|0
1607094900000|2020-12-04 15:15:00|2763.96|2763.96|2763.23|2763.23|2765.01|2765.01|2761.8|2761.8|0
1607095200000|2020-12-04 15:20:00|2763.31|2763.31|2762.76|2762.76|2764.08|2764.08|2762.62|2762.62|0
1607095500000|2020-12-04 15:25:00|2762.87|2762.87|2765.58|2765.58|2765.74|2765.74|2762.61|2762.61|0
1607095800000|2020-12-04 15:30:00|2765.48|2765.48|2764.86|2764.86|2765.73|2765.73|2764.54|2764.54|0
1607096100000|2020-12-04 15:35:00|2764.89|2764.89|2767.81|2767.81|2767.81|2767.81|2764.83|2764.83|0
1607096400000|2020-12-04 15:40:00|2767.67|2767.67|2766.55|2766.55|2769.2|2769.2|2765.81|2765.81|0
1607096700000|2020-12-04 15:45:00|2766.41|2766.41|2765.64|2765.64|2766.41|2766.41|2764.44|2764.44|0
1607097000000|2020-12-04 15:50:00|2765.5|2765.5|2763.8|2763.8|2765.51|2765.51|2763.76|2763.76|0
1607097300000|2020-12-04 15:55:00|2763.58|2763.58|2761.6|2761.6|2763.58|2763.58|2761.56|2761.56|0
1607097600000|2020-12-04 16:00:00|2761.56|2761.56|2760.77|2760.77|2761.91|2761.91|2759.96|2759.96|0
1607097900000|2020-12-04 16:05:00|2760.9|2760.9|2761.64|2761.64|2762.64|2762.64|2760.9|2760.9|0
1607098200000|2020-12-04 16:10:00|2761.74|2761.74|2760.61|2760.61|2761.8|2761.8|2760.61|2760.61|0
1607098500000|2020-12-04 16:15:00|2760.47|2760.47|2760.85|2760.85|2761.11|2761.11|2759.75|2759.75|0
1607098800000|2020-12-04 16:20:00|2760.71|2760.71|2760.12|2760.12|2760.71|2760.71|2759.6|2759.6|0
1607099100000|2020-12-04 16:25:00|2760.15|2760.15|2761.14|2761.14|2761.57|2761.57|2759.82|2759.82|0
1607328900000|2020-12-07 08:15:00|2718.67|2718.67|2715.77|2715.77|2718.84|2718.84|2712.89|2712.89|0
1607329200000|2020-12-07 08:20:00|2715.94|2715.94|2703.78|2703.78|2715.98|2715.98|2703.65|2703.65|0
1607329500000|2020-12-07 08:25:00|2702.95|2702.95|2696.71|2696.71|2702.95|2702.95|2696.71|2696.71|0
1607329800000|2020-12-07 08:30:00|2696.66|2696.66|2693.68|2693.68|2697.12|2697.12|2688.88|2688.88|0
1607330100000|2020-12-07 08:35:00|2693.85|2693.85|2685.33|2685.33|2693.85|2693.85|2685.33|2685.33|0
1607330400000|2020-12-07 08:40:00|2685.12|2685.12|2673.05|2673.05|2685.33|2685.33|2672.61|2672.61|0
1607330700000|2020-12-07 08:45:00|2673.2|2673.2|2675.05|2675.05|2676.67|2676.67|2673.2|2673.2|0
1607331000000|2020-12-07 08:50:00|2675.22|2675.22|2682.62|2682.62|2684.99|2684.99|2675.03|2675.03|0
1607331300000|2020-12-07 08:55:00|2682.89|2682.89|2689.87|2689.87|2689.87|2689.87|2682.89|2682.89|0
1607331600000|2020-12-07 09:00:00|2689.91|2689.91|2694.39|2694.39|2694.45|2694.45|2689.91|2689.91|0
1607331900000|2020-12-07 09:05:00|2694.43|2694.43|2698.94|2698.94|2699.51|2699.51|2694.24|2694.24|0
1607332200000|2020-12-07 09:10:00|2698.52|2698.52|2697.67|2697.67|2699.34|2699.34|2696.38|2696.38|0
1607332500000|2020-12-07 09:15:00|2697.54|2697.54|2703.81|2703.81|2703.81|2703.81|2697.5|2697.5|0
1607332800000|2020-12-07 09:20:00|2703.66|2703.66|2709.48|2709.48|2709.83|2709.83|2703.03|2703.03|0
1607333100000|2020-12-07 09:25:00|2709.4|2709.4|2710.21|2710.21|2712.57|2712.57|2709.35|2709.35|0
1607333400000|2020-12-07 09:30:00|2710.29|2710.29|2716.33|2716.33|2716.76|2716.76|2709.64|2709.64|0
1607333700000|2020-12-07 09:35:00|2716.54|2716.54|2714.15|2714.15|2717.25|2717.25|2714.15|2714.15|0
1607334000000|2020-12-07 09:40:00|2714.04|2714.04|2713.43|2713.43|2714.11|2714.11|2712.64|2712.64|0
1607334300000|2020-12-07 09:45:00|2713.27|2713.27|2709.38|2709.38|2713.27|2713.27|2708.91|2708.91|0
1607334600000|2020-12-07 09:50:00|2708.97|2708.97|2707.14|2707.14|2709.8|2709.8|2707.14|2707.14|0
1607334900000|2020-12-07 09:55:00|2707.11|2707.11|2709.31|2709.31|2709.31|2709.31|2706.78|2706.78|0
1607335200000|2020-12-07 10:00:00|2709.22|2709.22|2705.03|2705.03|2709.22|2709.22|2704|2704|0
1607335500000|2020-12-07 10:05:00|2705.12|2705.12|2707.47|2707.47|2707.47|2707.47|2705.08|2705.08|0
1607335800000|2020-12-07 10:10:00|2707.42|2707.42|2702.85|2702.85|2707.42|2707.42|2702.83|2702.83|0
1607336100000|2020-12-07 10:15:00|2702.91|2702.91|2703.9|2703.9|2704.16|2704.16|2702.26|2702.26|0
1607336400000|2020-12-07 10:20:00|2703.95|2703.95|2704.63|2704.63|2704.72|2704.72|2703.13|2703.13|0
1607336700000|2020-12-07 10:25:00|2704.57|2704.57|2706.51|2706.51|2707.1|2707.1|2704.54|2704.54|0
1607337000000|2020-12-07 10:30:00|2706.47|2706.47|2704.47|2704.47|2706.47|2706.47|2704.2|2704.2|0
1607337300000|2020-12-07 10:35:00|2704.64|2704.64|2702.22|2702.22|2704.77|2704.77|2702.03|2702.03|0
1607337600000|2020-12-07 10:40:00|2702.05|2702.05|2703.63|2703.63|2703.88|2703.88|2701.85|2701.85|0
1607337900000|2020-12-07 10:45:00|2703.75|2703.75|2702.91|2702.91|2703.92|2703.92|2702.6|2702.6|0
1607338200000|2020-12-07 10:50:00|2702.86|2702.86|2699.41|2699.41|2702.86|2702.86|2699.3|2699.3|0
1607338500000|2020-12-07 10:55:00|2699.37|2699.37|2696.58|2696.58|2699.6|2699.6|2696.5|2696.5|0
1607338800000|2020-12-07 11:00:00|2697|2697|2702.61|2702.61|2702.74|2702.74|2697|2697|0
1607339100000|2020-12-07 11:05:00|2702.72|2702.72|2704.11|2704.11|2704.68|2704.68|2702.62|2702.62|0
1607339400000|2020-12-07 11:10:00|2704.16|2704.16|2704.92|2704.92|2705.65|2705.65|2704.07|2704.07|0
1607339700000|2020-12-07 11:15:00|2705.06|2705.06|2703.6|2703.6|2705.11|2705.11|2702.18|2702.18|0
1607340000000|2020-12-07 11:20:00|2703.64|2703.64|2707.97|2707.97|2708.09|2708.09|2703.64|2703.64|0
1607340300000|2020-12-07 11:25:00|2708.27|2708.27|2709.77|2709.77|2710.92|2710.92|2708.27|2708.27|0
1607340600000|2020-12-07 11:30:00|2709.65|2709.65|2709.25|2709.25|2710.11|2710.11|2709.04|2709.04|0
1607340900000|2020-12-07 11:35:00|2709.54|2709.54|2710.54|2710.54|2710.81|2710.81|2709.54|2709.54|0
1607341200000|2020-12-07 11:40:00|2710.44|2710.44|2709.2|2709.2|2710.94|2710.94|2709.11|2709.11|0
1607341500000|2020-12-07 11:45:00|2709.23|2709.23|2710.08|2710.08|2710.08|2710.08|2709.19|2709.19|0
1607341800000|2020-12-07 11:50:00|2710.34|2710.34|2716.73|2716.73|2716.8|2716.8|2710.34|2710.34|0
1607342100000|2020-12-07 11:55:00|2716.89|2716.89|2717.33|2717.33|2720.28|2720.28|2716.89|2716.89|0
1607342400000|2020-12-07 12:00:00|2716.94|2716.94|2712.01|2712.01|2716.94|2716.94|2712.01|2712.01|0
1607342700000|2020-12-07 12:05:00|2712.28|2712.28|2710.01|2710.01|2712.48|2712.48|2709.81|2709.81|0
1607343000000|2020-12-07 12:10:00|2709.86|2709.86|2710.33|2710.33|2710.49|2710.49|2709.32|2709.32|0
1607343300000|2020-12-07 12:15:00|2710.43|2710.43|2708.86|2708.86|2710.43|2710.43|2708.86|2708.86|0
1607343600000|2020-12-07 12:20:00|2709|2709|2709.36|2709.36|2709.36|2709.36|2707.45|2707.45|0
1607343900000|2020-12-07 12:25:00|2709.31|2709.31|2708.54|2708.54|2710.47|2710.47|2708.33|2708.33|0
1607344200000|2020-12-07 12:30:00|2708.43|2708.43|2709|2709|2709.16|2709.16|2708.43|2708.43|0
1607344500000|2020-12-07 12:35:00|2708.94|2708.94|2709.63|2709.63|2709.76|2709.76|2708.32|2708.32|0
1607344800000|2020-12-07 12:40:00|2709.75|2709.75|2710.15|2710.15|2710.56|2710.56|2709.02|2709.02|0
1607345100000|2020-12-07 12:45:00|2710.2|2710.2|2711.38|2711.38|2711.67|2711.67|2710.13|2710.13|0
1607345400000|2020-12-07 12:50:00|2711.24|2711.24|2709.31|2709.31|2711.24|2711.24|2709.12|2709.12|0
1607345700000|2020-12-07 12:55:00|2709.28|2709.28|2712.64|2712.64|2713.15|2713.15|2709.28|2709.28|0
1607346000000|2020-12-07 13:00:00|2712.92|2712.92|2712.13|2712.13|2713.47|2713.47|2711.98|2711.98|0
1607346300000|2020-12-07 13:05:00|2712.07|2712.07|2713.67|2713.67|2713.67|2713.67|2711.69|2711.69|0
1607346600000|2020-12-07 13:10:00|2713.81|2713.81|2716.91|2716.91|2716.97|2716.97|2713.74|2713.74|0
1607346900000|2020-12-07 13:15:00|2717.09|2717.09|2716|2716|2717.38|2717.38|2715.88|2715.88|0
1607347200000|2020-12-07 13:20:00|2716.14|2716.14|2715.44|2715.44|2716.46|2716.46|2714.83|2714.83|0
1607347500000|2020-12-07 13:25:00|2715.4|2715.4|2715.97|2715.97|2716|2716|2714.56|2714.56|0
1607347800000|2020-12-07 13:30:00|2716|2716|2713.37|2713.37|2716.13|2716.13|2713.37|2713.37|0
1607348100000|2020-12-07 13:35:00|2713.31|2713.31|2710.82|2710.82|2713.68|2713.68|2710.78|2710.78|0
1607348400000|2020-12-07 13:40:00|2710.91|2710.91|2713.73|2713.73|2714.23|2714.23|2710.65|2710.65|0
1607348700000|2020-12-07 13:45:00|2714.1|2714.1|2712.96|2712.96|2714.5|2714.5|2712.82|2712.82|0
1607349000000|2020-12-07 13:50:00|2713.1|2713.1|2712.06|2712.06|2713.22|2713.22|2711.28|2711.28|0
1607349300000|2020-12-07 13:55:00|2712.14|2712.14|2712.26|2712.26|2712.65|2712.65|2711.92|2711.92|0
1607349600000|2020-12-07 14:00:00|2712.13|2712.13|2709.42|2709.42|2712.59|2712.59|2709.42|2709.42|0
1607349900000|2020-12-07 14:05:00|2709.34|2709.34|2710.2|2710.2|2710.22|2710.22|2708.77|2708.77|0
1607350200000|2020-12-07 14:10:00|2710.11|2710.11|2712.08|2712.08|2712.19|2712.19|2709.79|2709.79|0
1607350500000|2020-12-07 14:15:00|2712.22|2712.22|2712.71|2712.71|2713.66|2713.66|2712.22|2712.22|0
1607350800000|2020-12-07 14:20:00|2712.57|2712.57|2712.72|2712.72|2713.69|2713.69|2712.53|2712.53|0
1607351100000|2020-12-07 14:25:00|2712.87|2712.87|2716.2|2716.2|2716.2|2716.2|2712.87|2712.87|0
1607351400000|2020-12-07 14:30:00|2716.33|2716.33|2718.48|2718.48|2720.3|2720.3|2716.29|2716.29|0
1607351700000|2020-12-07 14:35:00|2718.26|2718.26|2719|2719|2719.16|2719.16|2717.47|2717.47|0
1607352000000|2020-12-07 14:40:00|2718.89|2718.89|2718.97|2718.97|2719.45|2719.45|2717.58|2717.58|0
1607352300000|2020-12-07 14:45:00|2718.86|2718.86|2719.95|2719.95|2721.25|2721.25|2718.8|2718.8|0
1607352600000|2020-12-07 14:50:00|2719.99|2719.99|2722.78|2722.78|2722.92|2722.92|2719.99|2719.99|0
1607352900000|2020-12-07 14:55:00|2722.91|2722.91|2729.49|2729.49|2729.49|2729.49|2722.26|2722.26|0
1607353200000|2020-12-07 15:00:00|2729.63|2729.63|2733.14|2733.14|2733.55|2733.55|2729.63|2729.63|0
1607353500000|2020-12-07 15:05:00|2733.02|2733.02|2732.78|2732.78|2733.26|2733.26|2731.84|2731.84|0
1607353800000|2020-12-07 15:10:00|2732.65|2732.65|2733.48|2733.48|2735.29|2735.29|2732.65|2732.65|0
1607354100000|2020-12-07 15:15:00|2733.61|2733.61|2734.26|2734.26|2734.27|2734.27|2733|2733|0
1607354400000|2020-12-07 15:20:00|2734.1|2734.1|2730.56|2730.56|2734.2|2734.2|2730.49|2730.49|0
1607354700000|2020-12-07 15:25:00|2730.54|2730.54|2727.43|2727.43|2730.54|2730.54|2727.01|2727.01|0
1607355000000|2020-12-07 15:30:00|2727.57|2727.57|2728.42|2728.42|2728.44|2728.44|2726.56|2726.56|0
1607355300000|2020-12-07 15:35:00|2728.49|2728.49|2726.6|2726.6|2728.49|2728.49|2726.29|2726.29|0
1607355600000|2020-12-07 15:40:00|2725.69|2725.69|2723.65|2723.65|2725.69|2725.69|2723.65|2723.65|0
1607355900000|2020-12-07 15:45:00|2723.6|2723.6|2721.78|2721.78|2724.33|2724.33|2721.78|2721.78|0
1607356200000|2020-12-07 15:50:00|2721.89|2721.89|2720.73|2720.73|2721.93|2721.93|2720.7|2720.7|0
1607356500000|2020-12-07 15:55:00|2720.79|2720.79|2717.83|2717.83|2720.97|2720.97|2717.7|2717.7|0
1607356800000|2020-12-07 16:00:00|2717.87|2717.87|2717.51|2717.51|2717.96|2717.96|2717.21|2717.21|0
1607357100000|2020-12-07 16:05:00|2717.57|2717.57|2715.95|2715.95|2717.78|2717.78|2715.95|2715.95|0
1607357400000|2020-12-07 16:10:00|2715.9|2715.9|2714.35|2714.35|2715.91|2715.91|2713.74|2713.74|0
1607357700000|2020-12-07 16:15:00|2714.24|2714.24|2714.9|2714.9|2715|2715|2713.47|2713.47|0
1607358000000|2020-12-07 16:20:00|2714.76|2714.76|2715.35|2715.35|2716.02|2716.02|2714.22|2714.22|0
1607358300000|2020-12-07 16:25:00|2715.22|2715.22|2715.82|2715.82|2716.17|2716.17|2714.22|2714.22|0
1607415300000|2020-12-08 08:15:00|2699.84|2699.84|2702.21|2702.21|2702.21|2702.21|2698.59|2698.59|0
1607415600000|2020-12-08 08:20:00|2702.42|2702.42|2705.14|2705.14|2705.21|2705.21|2702.42|2702.42|0
1607415900000|2020-12-08 08:25:00|2704.64|2704.64|2704.47|2704.47|2708.04|2708.04|2704.16|2704.16|0
1607416200000|2020-12-08 08:30:00|2704.62|2704.62|2705.78|2705.78|2705.78|2705.78|2703.02|2703.02|0
1607416500000|2020-12-08 08:35:00|2705.56|2705.56|2701.98|2701.98|2705.66|2705.66|2701.85|2701.85|0
1607416800000|2020-12-08 08:40:00|2701.89|2701.89|2702.15|2702.15|2702.95|2702.95|2701.62|2701.62|0
1607417100000|2020-12-08 08:45:00|2702.43|2702.43|2702.99|2702.99|2705.13|2705.13|2702.43|2702.43|0
1607417400000|2020-12-08 08:50:00|2703.13|2703.13|2701.27|2701.27|2703.45|2703.45|2700.71|2700.71|0
1607417700000|2020-12-08 08:55:00|2701.7|2701.7|2703.16|2703.16|2703.61|2703.61|2701.57|2701.57|0
1607418000000|2020-12-08 09:00:00|2703.12|2703.12|2703.82|2703.82|2704.88|2704.88|2703.08|2703.08|0
1607418300000|2020-12-08 09:05:00|2703.71|2703.71|2704.03|2704.03|2704.82|2704.82|2703.31|2703.31|0
1607418600000|2020-12-08 09:10:00|2704.17|2704.17|2705.15|2705.15|2705.15|2705.15|2703.99|2703.99|0
1607418900000|2020-12-08 09:15:00|2705.29|2705.29|2705.96|2705.96|2706.15|2706.15|2704.97|2704.97|0
1607419200000|2020-12-08 09:20:00|2705.82|2705.82|2704.63|2704.63|2706.32|2706.32|2704.57|2704.57|0
1607419500000|2020-12-08 09:25:00|2704.46|2704.46|2704.79|2704.79|2705.07|2705.07|2704.02|2704.02|0
1607419800000|2020-12-08 09:30:00|2704.75|2704.75|2706.7|2706.7|2706.7|2706.7|2704.52|2704.52|0
1607420100000|2020-12-08 09:35:00|2706.74|2706.74|2708.93|2708.93|2708.99|2708.99|2706.62|2706.62|0
1607420400000|2020-12-08 09:40:00|2709.26|2709.26|2708.73|2708.73|2710.02|2710.02|2708.17|2708.17|0
1607420700000|2020-12-08 09:45:00|2708.78|2708.78|2713.01|2713.01|2713.24|2713.24|2708.78|2708.78|0
1607421000000|2020-12-08 09:50:00|2713.17|2713.17|2716.65|2716.65|2717.53|2717.53|2713.17|2713.17|0
1607421300000|2020-12-08 09:55:00|2716.69|2716.69|2716.79|2716.79|2717.35|2717.35|2716.21|2716.21|0
1607421600000|2020-12-08 10:00:00|2716.91|2716.91|2715.63|2715.63|2717.09|2717.09|2715.63|2715.63|0
1607421900000|2020-12-08 10:05:00|2715.78|2715.78|2717.04|2717.04|2717.33|2717.33|2714.98|2714.98|0
1607422200000|2020-12-08 10:10:00|2717.13|2717.13|2715.33|2715.33|2717.13|2717.13|2715.13|2715.13|0
1607422500000|2020-12-08 10:15:00|2715.23|2715.23|2714.48|2714.48|2715.23|2715.23|2714.28|2714.28|0
1607422800000|2020-12-08 10:20:00|2714.51|2714.51|2715.15|2715.15|2715.15|2715.15|2713.92|2713.92|0
1607423100000|2020-12-08 10:25:00|2715.27|2715.27|2717.98|2717.98|2717.98|2717.98|2714.91|2714.91|0
1607423400000|2020-12-08 10:30:00|2718.08|2718.08|2718.56|2718.56|2719.33|2719.33|2718.08|2718.08|0
1607423700000|2020-12-08 10:35:00|2718.38|2718.38|2718.09|2718.09|2719.4|2719.4|2717.85|2717.85|0
1607424000000|2020-12-08 10:40:00|2718.05|2718.05|2719.57|2719.57|2719.57|2719.57|2717.98|2717.98|0
1607424300000|2020-12-08 10:45:00|2719.73|2719.73|2720.8|2720.8|2721.75|2721.75|2719.73|2719.73|0
1607424600000|2020-12-08 10:50:00|2720.87|2720.87|2718.22|2718.22|2720.87|2720.87|2718.22|2718.22|0
1607424900000|2020-12-08 10:55:00|2718.08|2718.08|2716.41|2716.41|2718.57|2718.57|2716.41|2716.41|0
1607425200000|2020-12-08 11:00:00|2716.37|2716.37|2716.54|2716.54|2717.1|2717.1|2716.37|2716.37|0
1607425500000|2020-12-08 11:05:00|2716.63|2716.63|2716.71|2716.71|2718.06|2718.06|2716.63|2716.63|0
1607425800000|2020-12-08 11:10:00|2716.61|2716.61|2715.85|2715.85|2716.64|2716.64|2715.75|2715.75|0
1607426100000|2020-12-08 11:15:00|2715.75|2715.75|2714.13|2714.13|2715.75|2715.75|2714.13|2714.13|0
1607426400000|2020-12-08 11:20:00|2713.86|2713.86|2715.05|2715.05|2715.05|2715.05|2713.68|2713.68|0
1607426700000|2020-12-08 11:25:00|2715.2|2715.2|2713.61|2713.61|2715.47|2715.47|2713.45|2713.45|0
1607427000000|2020-12-08 11:30:00|2713.51|2713.51|2714.78|2714.78|2714.78|2714.78|2713.43|2713.43|0
1607427300000|2020-12-08 11:35:00|2714.88|2714.88|2715.98|2715.98|2716.6|2716.6|2714.74|2714.74|0
1607427600000|2020-12-08 11:40:00|2716.07|2716.07|2716.48|2716.48|2716.85|2716.85|2716.07|2716.07|0
1607427900000|2020-12-08 11:45:00|2716.61|2716.61|2715.41|2715.41|2716.63|2716.63|2715.41|2715.41|0
1607428200000|2020-12-08 11:50:00|2715.2|2715.2|2715.78|2715.78|2715.82|2715.82|2714.56|2714.56|0
1607428500000|2020-12-08 11:55:00|2715.67|2715.67|2715.12|2715.12|2715.88|2715.88|2714.86|2714.86|0
1607428800000|2020-12-08 12:00:00|2715.21|2715.21|2716.43|2716.43|2716.43|2716.43|2714.85|2714.85|0
1607429100000|2020-12-08 12:05:00|2716.34|2716.34|2715.63|2715.63|2716.34|2716.34|2715.59|2715.59|0
1607429400000|2020-12-08 12:10:00|2715.78|2715.78|2716.5|2716.5|2716.73|2716.73|2715.78|2715.78|0
1607429700000|2020-12-08 12:15:00|2716.54|2716.54|2716.09|2716.09|2717.09|2717.09|2715.99|2715.99|0
1607430000000|2020-12-08 12:20:00|2716.05|2716.05|2714.99|2714.99|2716.11|2716.11|2714.32|2714.32|0
1607430300000|2020-12-08 12:25:00|2715.13|2715.13|2714.32|2714.32|2715.18|2715.18|2713.67|2713.67|0
1607430600000|2020-12-08 12:30:00|2714.28|2714.28|2714.31|2714.31|2714.69|2714.69|2714.01|2714.01|0
1607430900000|2020-12-08 12:35:00|2714.4|2714.4|2714.35|2714.35|2714.66|2714.66|2714.09|2714.09|0
1607431200000|2020-12-08 12:40:00|2714.23|2714.23|2715.28|2715.28|2715.83|2715.83|2714.19|2714.19|0
1607431500000|2020-12-08 12:45:00|2715.16|2715.16|2716.48|2716.48|2716.63|2716.63|2715.03|2715.03|0
1607431800000|2020-12-08 12:50:00|2716.42|2716.42|2715.22|2715.22|2716.45|2716.45|2715.22|2715.22|0
1607432100000|2020-12-08 12:55:00|2715.11|2715.11|2714.95|2714.95|2715.3|2715.3|2714.47|2714.47|0
1607432400000|2020-12-08 13:00:00|2714.88|2714.88|2714.18|2714.18|2714.88|2714.88|2714.18|2714.18|0
1607432700000|2020-12-08 13:05:00|2714.28|2714.28|2715.41|2715.41|2715.41|2715.41|2714.28|2714.28|0
1607433000000|2020-12-08 13:10:00|2715.59|2715.59|2713.63|2713.63|2715.59|2715.59|2713.63|2713.63|0
1607433300000|2020-12-08 13:15:00|2713.53|2713.53|2717.24|2717.24|2717.49|2717.49|2711.28|2711.28|0
1607433600000|2020-12-08 13:20:00|2717.45|2717.45|2717.54|2717.54|2719.79|2719.79|2717.45|2717.45|0
1607433900000|2020-12-08 13:25:00|2717.51|2717.51|2717.54|2717.54|2718.05|2718.05|2715.41|2715.41|0
1607434200000|2020-12-08 13:30:00|2717.44|2717.44|2718.15|2718.15|2718.15|2718.15|2717.41|2717.41|0
1607434500000|2020-12-08 13:35:00|2718.27|2718.27|2717.12|2717.12|2718.27|2718.27|2717.12|2717.12|0
1607434800000|2020-12-08 13:40:00|2717.24|2717.24|2719.13|2719.13|2719.13|2719.13|2717.24|2717.24|0
1607435100000|2020-12-08 13:45:00|2719.2|2719.2|2719.46|2719.46|2720.25|2720.25|2719.12|2719.12|0
1607435400000|2020-12-08 13:50:00|2719.67|2719.67|2717.36|2717.36|2719.67|2719.67|2717.31|2717.31|0
1607435700000|2020-12-08 13:55:00|2716.81|2716.81|2718.07|2718.07|2718.14|2718.14|2716.76|2716.76|0
1607436000000|2020-12-08 14:00:00|2718.24|2718.24|2718.02|2718.02|2718.31|2718.31|2717.43|2717.43|0
1607436300000|2020-12-08 14:05:00|2717.86|2717.86|2717.51|2717.51|2718.25|2718.25|2717.23|2717.23|0
1607436600000|2020-12-08 14:10:00|2717.45|2717.45|2718.43|2718.43|2718.49|2718.49|2717.27|2717.27|0
1607436900000|2020-12-08 14:15:00|2718.56|2718.56|2719.6|2719.6|2719.65|2719.65|2718.56|2718.56|0
1607437200000|2020-12-08 14:20:00|2719.65|2719.65|2718.23|2718.23|2720.39|2720.39|2718.23|2718.23|0
1607437500000|2020-12-08 14:25:00|2718.35|2718.35|2717.61|2717.61|2718.35|2718.35|2717.07|2717.07|0
1607437800000|2020-12-08 14:30:00|2717.4|2717.4|2718.58|2718.58|2718.82|2718.82|2717.25|2717.25|0
1607438100000|2020-12-08 14:35:00|2718.68|2718.68|2717.25|2717.25|2718.96|2718.96|2717.25|2717.25|0
1607438400000|2020-12-08 14:40:00|2717.47|2717.47|2719.26|2719.26|2719.26|2719.26|2717.26|2717.26|0
1607438700000|2020-12-08 14:45:00|2719.43|2719.43|2717.99|2717.99|2719.43|2719.43|2717.89|2717.89|0
1607439000000|2020-12-08 14:50:00|2718.11|2718.11|2720.15|2720.15|2720.15|2720.15|2718.11|2718.11|0
1607439300000|2020-12-08 14:55:00|2720.09|2720.09|2719.86|2719.86|2720.25|2720.25|2718.69|2718.69|0
1607439600000|2020-12-08 15:00:00|2719.72|2719.72|2713.08|2713.08|2719.72|2719.72|2712.79|2712.79|0
1607439900000|2020-12-08 15:05:00|2713.22|2713.22|2712.53|2712.53|2713.4|2713.4|2712.29|2712.29|0
1607440200000|2020-12-08 15:10:00|2712.67|2712.67|2714|2714|2714|2714|2712.67|2712.67|0
1607440500000|2020-12-08 15:15:00|2713.86|2713.86|2709.9|2709.9|2714.03|2714.03|2709.9|2709.9|0
1607440800000|2020-12-08 15:20:00|2709.76|2709.76|2710.35|2710.35|2710.66|2710.66|2709.69|2709.69|0
1607441100000|2020-12-08 15:25:00|2710.08|2710.08|2709.44|2709.44|2710.08|2710.08|2708.65|2708.65|0
1607441400000|2020-12-08 15:30:00|2709.47|2709.47|2710.53|2710.53|2711.37|2711.37|2709.47|2709.47|0
1607441700000|2020-12-08 15:35:00|2710.34|2710.34|2710.2|2710.2|2710.81|2710.81|2709.66|2709.66|0
1607442000000|2020-12-08 15:40:00|2710.29|2710.29|2712.81|2712.81|2712.95|2712.95|2710.03|2710.03|0
1607442300000|2020-12-08 15:45:00|2712.92|2712.92|2712.11|2712.11|2712.97|2712.97|2711.51|2711.51|0
1607442600000|2020-12-08 15:50:00|2712.06|2712.06|2710.72|2710.72|2712.47|2712.47|2710.72|2710.72|0
1607442900000|2020-12-08 15:55:00|2710.58|2710.58|2710.13|2710.13|2710.68|2710.68|2709.66|2709.66|0
1607443200000|2020-12-08 16:00:00|2710.31|2710.31|2709.21|2709.21|2710.36|2710.36|2708.69|2708.69|0
1607443500000|2020-12-08 16:05:00|2709.06|2709.06|2709.28|2709.28|2709.42|2709.42|2708.81|2708.81|0
1607443800000|2020-12-08 16:10:00|2709.16|2709.16|2710.29|2710.29|2710.58|2710.58|2708.94|2708.94|0
1607444100000|2020-12-08 16:15:00|2710.35|2710.35|2712.03|2712.03|2712.42|2712.42|2710.18|2710.18|0
1607444400000|2020-12-08 16:20:00|2711.97|2711.97|2712.33|2712.33|2712.33|2712.33|2711.43|2711.43|0
1607444700000|2020-12-08 16:25:00|2712.36|2712.36|2713.19|2713.19|2713.58|2713.58|2711.92|2711.92|0
1607501700000|2020-12-09 08:15:00|2726.53|2726.53|2721.53|2721.53|2727.11|2727.11|2721.53|2721.53|0
1607502000000|2020-12-09 08:20:00|2721.32|2721.32|2725.94|2725.94|2726.53|2726.53|2719.26|2719.26|0
1607502300000|2020-12-09 08:25:00|2725.53|2725.53|2730.22|2730.22|2732.25|2732.25|2725.48|2725.48|0
1607502600000|2020-12-09 08:30:00|2730.36|2730.36|2727.61|2727.61|2730.68|2730.68|2726.19|2726.19|0
1607502900000|2020-12-09 08:35:00|2727.33|2727.33|2731.23|2731.23|2731.23|2731.23|2727.09|2727.09|0
1607503200000|2020-12-09 08:40:00|2731.37|2731.37|2731.93|2731.93|2734.37|2734.37|2730.37|2730.37|0
1607503500000|2020-12-09 08:45:00|2731.87|2731.87|2732.2|2732.2|2732.2|2732.2|2730.63|2730.63|0
1607503800000|2020-12-09 08:50:00|2732.62|2732.62|2731.51|2731.51|2733.33|2733.33|2730.67|2730.67|0
1607504100000|2020-12-09 08:55:00|2731.59|2731.59|2735.16|2735.16|2735.87|2735.87|2731.26|2731.26|0
1607504400000|2020-12-09 09:00:00|2735.43|2735.43|2736.51|2736.51|2736.67|2736.67|2735.25|2735.25|0
1607504700000|2020-12-09 09:05:00|2736.45|2736.45|2742.18|2742.18|2742.22|2742.22|2736.15|2736.15|0
1607505000000|2020-12-09 09:10:00|2742.37|2742.37|2741.55|2741.55|2744.53|2744.53|2741.55|2741.55|0
1607505300000|2020-12-09 09:15:00|2741.27|2741.27|2741.7|2741.7|2743.32|2743.32|2740.85|2740.85|0
1607505600000|2020-12-09 09:20:00|2741.42|2741.42|2743.24|2743.24|2743.24|2743.24|2740.29|2740.29|0
1607505900000|2020-12-09 09:25:00|2743.45|2743.45|2747.46|2747.46|2747.96|2747.96|2743.45|2743.45|0
1607506200000|2020-12-09 09:30:00|2747.32|2747.32|2744.11|2744.11|2747.32|2747.32|2744.11|2744.11|0
1607506500000|2020-12-09 09:35:00|2743.84|2743.84|2740.27|2740.27|2743.84|2743.84|2740.27|2740.27|0
1607506800000|2020-12-09 09:40:00|2740.14|2740.14|2737.52|2737.52|2740.25|2740.25|2737.37|2737.37|0
1607507100000|2020-12-09 09:45:00|2737.32|2737.32|2736.76|2736.76|2737.94|2737.94|2736.76|2736.76|0
1607507400000|2020-12-09 09:50:00|2736.86|2736.86|2737.46|2737.46|2738.14|2738.14|2736.21|2736.21|0
1607507700000|2020-12-09 09:55:00|2737.41|2737.41|2739.56|2739.56|2739.58|2739.58|2737.37|2737.37|0
1607508000000|2020-12-09 10:00:00|2739.68|2739.68|2741.05|2741.05|2741.2|2741.2|2739.07|2739.07|0
1607508300000|2020-12-09 10:05:00|2740.98|2740.98|2740.56|2740.56|2740.98|2740.98|2739.89|2739.89|0
1607508600000|2020-12-09 10:10:00|2740.68|2740.68|2740.58|2740.58|2741.73|2741.73|2740.3|2740.3|0
1607508900000|2020-12-09 10:15:00|2740.48|2740.48|2741.62|2741.62|2741.74|2741.74|2738.76|2738.76|0
1607509200000|2020-12-09 10:20:00|2741.34|2741.34|2740.85|2740.85|2741.43|2741.43|2740.6|2740.6|0
1607509500000|2020-12-09 10:25:00|2740.95|2740.95|2740.83|2740.83|2741.19|2741.19|2739.26|2739.26|0
1607509800000|2020-12-09 10:30:00|2740.96|2740.96|2739.75|2739.75|2741.11|2741.11|2739.61|2739.61|0
1607510100000|2020-12-09 10:35:00|2739.67|2739.67|2738.66|2738.66|2739.85|2739.85|2738.52|2738.52|0
1607510400000|2020-12-09 10:40:00|2738.52|2738.52|2739.4|2739.4|2739.41|2739.41|2738.52|2738.52|0
1607510700000|2020-12-09 10:45:00|2739.5|2739.5|2741.9|2741.9|2742.25|2742.25|2739.31|2739.31|0
1607511000000|2020-12-09 10:50:00|2741.86|2741.86|2740.78|2740.78|2741.86|2741.86|2740.78|2740.78|0
1607511300000|2020-12-09 10:55:00|2740.68|2740.68|2740.7|2740.7|2741.44|2741.44|2740.49|2740.49|0
1607511600000|2020-12-09 11:00:00|2740.54|2740.54|2741.48|2741.48|2741.9|2741.9|2738.75|2738.75|0
1607511900000|2020-12-09 11:05:00|2741.59|2741.59|2742.24|2742.24|2742.91|2742.91|2741.47|2741.47|0
1607512200000|2020-12-09 11:10:00|2742.14|2742.14|2742.39|2742.39|2742.39|2742.39|2741.62|2741.62|0
1607512500000|2020-12-09 11:15:00|2742.25|2742.25|2739.96|2739.96|2742.7|2742.7|2739.51|2739.51|0
1607512800000|2020-12-09 11:20:00|2739.84|2739.84|2740.45|2740.45|2740.6|2740.6|2739.84|2739.84|0
1607513100000|2020-12-09 11:25:00|2740.37|2740.37|2740.44|2740.44|2740.83|2740.83|2740.16|2740.16|0
1607513400000|2020-12-09 11:30:00|2740.36|2740.36|2739.95|2739.95|2741.07|2741.07|2739.86|2739.86|0
1607513700000|2020-12-09 11:35:00|2740.09|2740.09|2737.66|2737.66|2740.09|2740.09|2737.66|2737.66|0
1607514000000|2020-12-09 11:40:00|2737.55|2737.55|2736.56|2736.56|2737.55|2737.55|2736.2|2736.2|0
1607514300000|2020-12-09 11:45:00|2736.5|2736.5|2736.89|2736.89|2736.97|2736.97|2735.14|2735.14|0
1607514600000|2020-12-09 11:50:00|2737.01|2737.01|2740.29|2740.29|2740.29|2740.29|2736.26|2736.26|0
1607514900000|2020-12-09 11:55:00|2740.59|2740.59|2739.78|2739.78|2740.85|2740.85|2739.61|2739.61|0
1607515200000|2020-12-09 12:00:00|2740.05|2740.05|2740.9|2740.9|2741.13|2741.13|2739.16|2739.16|0
1607515500000|2020-12-09 12:05:00|2740.86|2740.86|2740.49|2740.49|2741.6|2741.6|2740.04|2740.04|0
1607515800000|2020-12-09 12:10:00|2740.76|2740.76|2740.58|2740.58|2742.07|2742.07|2740.53|2740.53|0
1607516100000|2020-12-09 12:15:00|2740.49|2740.49|2740.74|2740.74|2741.2|2741.2|2740.28|2740.28|0
1607516400000|2020-12-09 12:20:00|2740.6|2740.6|2738.34|2738.34|2740.83|2740.83|2738.17|2738.17|0
1607516700000|2020-12-09 12:25:00|2738.25|2738.25|2739.18|2739.18|2739.18|2739.18|2737.89|2737.89|0
1607517000000|2020-12-09 12:30:00|2739.29|2739.29|2738.62|2738.62|2739.33|2739.33|2737.68|2737.68|0
1607517300000|2020-12-09 12:35:00|2738.34|2738.34|2738.53|2738.53|2739.47|2739.47|2738.24|2738.24|0
1607517600000|2020-12-09 12:40:00|2738.26|2738.26|2738.42|2738.42|2738.68|2738.68|2737.9|2737.9|0
1607517900000|2020-12-09 12:45:00|2738.38|2738.38|2738.97|2738.97|2738.97|2738.97|2737.32|2737.32|0
1607518200000|2020-12-09 12:50:00|2739.07|2739.07|2739.65|2739.65|2740.03|2740.03|2739.07|2739.07|0
1607518500000|2020-12-09 12:55:00|2739.77|2739.77|2738.16|2738.16|2739.91|2739.91|2737.55|2737.55|0
1607518800000|2020-12-09 13:00:00|2738.04|2738.04|2737.56|2737.56|2738.16|2738.16|2736.97|2736.97|0
1607519100000|2020-12-09 13:05:00|2737.44|2737.44|2737.88|2737.88|2738.35|2738.35|2737.37|2737.37|0
1607519400000|2020-12-09 13:10:00|2737.78|2737.78|2738|2738|2738.14|2738.14|2737.3|2737.3|0
1607519700000|2020-12-09 13:15:00|2737.91|2737.91|2738.57|2738.57|2738.78|2738.78|2737.6|2737.6|0
1607520000000|2020-12-09 13:20:00|2738.69|2738.69|2739.46|2739.46|2739.66|2739.66|2738.37|2738.37|0
1607520300000|2020-12-09 13:25:00|2739.4|2739.4|2739.11|2739.11|2739.45|2739.45|2738.76|2738.76|0
1607520600000|2020-12-09 13:30:00|2738.97|2738.97|2738.91|2738.91|2739.78|2739.78|2738.91|2738.91|0
1607520900000|2020-12-09 13:35:00|2738.8|2738.8|2738.5|2738.5|2738.85|2738.85|2738.22|2738.22|0
1607521200000|2020-12-09 13:40:00|2738.71|2738.71|2739.3|2739.3|2739.3|2739.3|2738.44|2738.44|0
1607521500000|2020-12-09 13:45:00|2739.16|2739.16|2738.78|2738.78|2739.16|2739.16|2737.93|2737.93|0
1607521800000|2020-12-09 13:50:00|2738.67|2738.67|2738.85|2738.85|2739.18|2739.18|2738.67|2738.67|0
1607522100000|2020-12-09 13:55:00|2738.82|2738.82|2739.15|2739.15|2739.48|2739.48|2738.42|2738.42|0
1607522400000|2020-12-09 14:00:00|2739.1|2739.1|2735.23|2735.23|2739.15|2739.15|2735.08|2735.08|0
1607522700000|2020-12-09 14:05:00|2734.99|2734.99|2734.95|2734.95|2735.47|2735.47|2734.75|2734.75|0
1607523000000|2020-12-09 14:10:00|2735.09|2735.09|2733.04|2733.04|2735.67|2735.67|2732.71|2732.71|0
1607523300000|2020-12-09 14:15:00|2732.77|2732.77|2732.41|2732.41|2732.77|2732.77|2731.17|2731.17|0
1607523600000|2020-12-09 14:20:00|2732.27|2732.27|2729.84|2729.84|2732.27|2732.27|2729.49|2729.49|0
1607523900000|2020-12-09 14:25:00|2729.69|2729.69|2726.75|2726.75|2729.79|2729.79|2726.75|2726.75|0
1607524200000|2020-12-09 14:30:00|2726.84|2726.84|2727.2|2727.2|2729.13|2729.13|2726.84|2726.84|0
1607524500000|2020-12-09 14:35:00|2727.06|2727.06|2726.55|2726.55|2728.33|2728.33|2726.51|2726.51|0
1607524800000|2020-12-09 14:40:00|2726.64|2726.64|2725.46|2725.46|2727.46|2727.46|2725.46|2725.46|0
1607525100000|2020-12-09 14:45:00|2725.59|2725.59|2722.86|2722.86|2725.87|2725.87|2722.25|2722.25|0
1607525400000|2020-12-09 14:50:00|2722.78|2722.78|2723.95|2723.95|2723.95|2723.95|2721.35|2721.35|0
1607525700000|2020-12-09 14:55:00|2724.09|2724.09|2724.89|2724.89|2726.39|2726.39|2724.06|2724.06|0
1607526000000|2020-12-09 15:00:00|2724.97|2724.97|2722.46|2722.46|2725.31|2725.31|2722.46|2722.46|0
1607526300000|2020-12-09 15:05:00|2722.28|2722.28|2721.95|2721.95|2722.46|2722.46|2721.23|2721.23|0
1607526600000|2020-12-09 15:10:00|2721.99|2721.99|2718.59|2718.59|2722.11|2722.11|2718.02|2718.02|0
1607526900000|2020-12-09 15:15:00|2718.55|2718.55|2718.94|2718.94|2719.78|2719.78|2716.79|2716.79|0
1607527200000|2020-12-09 15:20:00|2718.83|2718.83|2719.36|2719.36|2719.64|2719.64|2718.61|2718.61|0
1607527500000|2020-12-09 15:25:00|2719.22|2719.22|2719.03|2719.03|2719.25|2719.25|2718.26|2718.26|0
1607527800000|2020-12-09 15:30:00|2718.92|2718.92|2720.16|2720.16|2720.48|2720.48|2718.42|2718.42|0
1607528100000|2020-12-09 15:35:00|2720.08|2720.08|2721.23|2721.23|2721.24|2721.24|2718.99|2718.99|0
1607528400000|2020-12-09 15:40:00|2721.15|2721.15|2722.48|2722.48|2722.63|2722.63|2721.03|2721.03|0
1607528700000|2020-12-09 15:45:00|2722.66|2722.66|2722.88|2722.88|2723.82|2723.82|2721.92|2721.92|0
1607529000000|2020-12-09 15:50:00|2722.69|2722.69|2722.83|2722.83|2723.25|2723.25|2721.81|2721.81|0
1607529300000|2020-12-09 15:55:00|2722.62|2722.62|2722.95|2722.95|2724.33|2724.33|2722.55|2722.55|0
1607529600000|2020-12-09 16:00:00|2723.07|2723.07|2722.37|2722.37|2723.75|2723.75|2722.37|2722.37|0
1607529900000|2020-12-09 16:05:00|2722.51|2722.51|2722.73|2722.73|2723.04|2723.04|2722.07|2722.07|0
1607530200000|2020-12-09 16:10:00|2722.63|2722.63|2722.94|2722.94|2723.17|2723.17|2721.64|2721.64|0
1607530500000|2020-12-09 16:15:00|2722.86|2722.86|2723.56|2723.56|2723.56|2723.56|2721.91|2721.91|0
1607530800000|2020-12-09 16:20:00|2723.53|2723.53|2724.3|2724.3|2724.62|2724.62|2722.81|2722.81|0
1607531100000|2020-12-09 16:25:00|2724.4|2724.4|2725.47|2725.47|2726.02|2726.02|2724.2|2724.2|0
1607588100000|2020-12-10 08:15:00|2718.46|2718.46|2716.32|2716.32|2718.46|2718.46|2715.16|2715.16|0
1607588400000|2020-12-10 08:20:00|2716.22|2716.22|2715.54|2715.54|2717.04|2717.04|2715.15|2715.15|0
1607588700000|2020-12-10 08:25:00|2715.69|2715.69|2716.31|2716.31|2716.52|2716.52|2715.08|2715.08|0
1607589000000|2020-12-10 08:30:00|2716.17|2716.17|2707.45|2707.45|2716.19|2716.19|2707.45|2707.45|0
1607589300000|2020-12-10 08:35:00|2707.31|2707.31|2704.98|2704.98|2708.32|2708.32|2704.98|2704.98|0
1607589600000|2020-12-10 08:40:00|2704.66|2704.66|2704.85|2704.85|2704.85|2704.85|2704.1|2704.1|0
1607589900000|2020-12-10 08:45:00|2704.91|2704.91|2705.58|2705.58|2706.32|2706.32|2704.51|2704.51|0
1607590200000|2020-12-10 08:50:00|2705.72|2705.72|2706.26|2706.26|2708.43|2708.43|2705.72|2705.72|0
1607590500000|2020-12-10 08:55:00|2706.4|2706.4|2704.55|2704.55|2706.5|2706.5|2704.27|2704.27|0
1607590800000|2020-12-10 09:00:00|2704.7|2704.7|2702.28|2702.28|2704.7|2704.7|2702.28|2702.28|0
1607591100000|2020-12-10 09:05:00|2702.44|2702.44|2704.31|2704.31|2704.54|2704.54|2702.44|2702.44|0
1607591400000|2020-12-10 09:10:00|2704.37|2704.37|2703.69|2703.69|2704.56|2704.56|2703.24|2703.24|0
1607591700000|2020-12-10 09:15:00|2703.86|2703.86|2702.3|2702.3|2704.3|2704.3|2702.3|2702.3|0
1607592000000|2020-12-10 09:20:00|2702.47|2702.47|2707.08|2707.08|2707.29|2707.29|2702.35|2702.35|0
1607592300000|2020-12-10 09:25:00|2706.94|2706.94|2706.54|2706.54|2707.64|2707.64|2706.4|2706.4|0
1607592600000|2020-12-10 09:30:00|2706.58|2706.58|2709.15|2709.15|2709.27|2709.27|2706.58|2706.58|0
1607592900000|2020-12-10 09:35:00|2708.73|2708.73|2707.17|2707.17|2708.74|2708.74|2706.69|2706.69|0
1607593200000|2020-12-10 09:40:00|2707.3|2707.3|2706.27|2706.27|2707.41|2707.41|2706.07|2706.07|0
1607593500000|2020-12-10 09:45:00|2706.22|2706.22|2707.24|2707.24|2707.54|2707.54|2706.03|2706.03|0
1607593800000|2020-12-10 09:50:00|2707.1|2707.1|2706.56|2706.56|2707.23|2707.23|2706.4|2706.4|0
1607594100000|2020-12-10 09:55:00|2706.42|2706.42|2706.46|2706.46|2707.93|2707.93|2705.76|2705.76|0
1607594400000|2020-12-10 10:00:00|2706.21|2706.21|2704.97|2704.97|2706.34|2706.34|2704.74|2704.74|0
1607594700000|2020-12-10 10:05:00|2705.02|2705.02|2704.12|2704.12|2705.1|2705.1|2704.12|2704.12|0
1607595000000|2020-12-10 10:10:00|2704.24|2704.24|2705.64|2705.64|2705.91|2705.91|2704.2|2704.2|0
1607595300000|2020-12-10 10:15:00|2705.81|2705.81|2705.67|2705.67|2706.29|2706.29|2705.53|2705.53|0
1607595600000|2020-12-10 10:20:00|2705.78|2705.78|2705.88|2705.88|2705.88|2705.88|2705.37|2705.37|0
1607595900000|2020-12-10 10:25:00|2705.84|2705.84|2705.59|2705.59|2706.11|2706.11|2705.57|2705.57|0
1607596200000|2020-12-10 10:30:00|2705.73|2705.73|2706.84|2706.84|2706.98|2706.98|2705.73|2705.73|0
1607596500000|2020-12-10 10:35:00|2706.98|2706.98|2707.36|2707.36|2707.54|2707.54|2706.68|2706.68|0
1607596800000|2020-12-10 10:40:00|2707.46|2707.46|2707.08|2707.08|2707.74|2707.74|2706.84|2706.84|0
1607597100000|2020-12-10 10:45:00|2707.14|2707.14|2705.73|2705.73|2708.13|2708.13|2705.73|2705.73|0
1607597400000|2020-12-10 10:50:00|2705.61|2705.61|2704.74|2704.74|2705.61|2705.61|2704.74|2704.74|0
1607597700000|2020-12-10 10:55:00|2704.42|2704.42|2703.25|2703.25|2704.42|2704.42|2702.93|2702.93|0
1607598000000|2020-12-10 11:00:00|2703.21|2703.21|2702.72|2702.72|2703.36|2703.36|2702.42|2702.42|0
1607598300000|2020-12-10 11:05:00|2702.91|2702.91|2705.5|2705.5|2705.71|2705.71|2702.76|2702.76|0
1607598600000|2020-12-10 11:10:00|2705.33|2705.33|2703.33|2703.33|2705.54|2705.54|2703.33|2703.33|0
1607598900000|2020-12-10 11:15:00|2703.15|2703.15|2702.37|2702.37|2703.64|2703.64|2701.82|2701.82|0
1607599200000|2020-12-10 11:20:00|2702.51|2702.51|2703.86|2703.86|2703.94|2703.94|2702.24|2702.24|0
1607599500000|2020-12-10 11:25:00|2704.13|2704.13|2704.22|2704.22|2704.69|2704.69|2703.99|2703.99|0
1607599800000|2020-12-10 11:30:00|2704.37|2704.37|2705.37|2705.37|2705.37|2705.37|2703.69|2703.69|0
1607600100000|2020-12-10 11:35:00|2705.32|2705.32|2706.58|2706.58|2706.85|2706.85|2705.23|2705.23|0
1607600400000|2020-12-10 11:40:00|2706.52|2706.52|2710.62|2710.62|2710.62|2710.62|2705.87|2705.87|0
1607600700000|2020-12-10 11:45:00|2710.66|2710.66|2709.64|2709.64|2712.85|2712.85|2709.64|2709.64|0
1607601000000|2020-12-10 11:50:00|2709.77|2709.77|2715.82|2715.82|2716.1|2716.1|2708.22|2708.22|0
1607601300000|2020-12-10 11:55:00|2715.62|2715.62|2720.15|2720.15|2720.29|2720.29|2715.56|2715.56|0
1607601600000|2020-12-10 12:00:00|2720.57|2720.57|2714.98|2714.98|2720.57|2720.57|2714.98|2714.98|0
1607601900000|2020-12-10 12:05:00|2714.57|2714.57|2713.46|2713.46|2714.57|2714.57|2713.37|2713.37|0
1607602200000|2020-12-10 12:10:00|2713.62|2713.62|2710.21|2710.21|2713.73|2713.73|2709.84|2709.84|0
1607602500000|2020-12-10 12:15:00|2710.39|2710.39|2709.81|2709.81|2710.47|2710.47|2709.13|2709.13|0
1607602800000|2020-12-10 12:20:00|2709.71|2709.71|2707.82|2707.82|2709.71|2709.71|2707.51|2707.51|0
1607603100000|2020-12-10 12:25:00|2707.27|2707.27|2702.33|2702.33|2707.27|2707.27|2702.33|2702.33|0
1607603400000|2020-12-10 12:30:00|2702.27|2702.27|2701.97|2701.97|2702.27|2702.27|2700.77|2700.77|0
1607603700000|2020-12-10 12:35:00|2702.03|2702.03|2700|2700|2702.6|2702.6|2699.89|2699.89|0
1607604000000|2020-12-10 12:40:00|2700.29|2700.29|2702.11|2702.11|2702.91|2702.91|2700.09|2700.09|0
1607604300000|2020-12-10 12:45:00|2702.17|2702.17|2699.33|2699.33|2705.5|2705.5|2699.33|2699.33|0
1607604600000|2020-12-10 12:50:00|2699.44|2699.44|2700.06|2700.06|2700.61|2700.61|2699.22|2699.22|0
1607604900000|2020-12-10 12:55:00|2699.88|2699.88|2698.71|2698.71|2699.88|2699.88|2698.07|2698.07|0
1607605200000|2020-12-10 13:00:00|2698.44|2698.44|2699.79|2699.79|2699.85|2699.85|2697.2|2697.2|0
1607605500000|2020-12-10 13:05:00|2699.93|2699.93|2700.02|2700.02|2701.36|2701.36|2699.47|2699.47|0
1607605800000|2020-12-10 13:10:00|2699.84|2699.84|2698.36|2698.36|2700.2|2700.2|2698.28|2698.28|0
1607606100000|2020-12-10 13:15:00|2698.5|2698.5|2698.75|2698.75|2698.83|2698.83|2698.14|2698.14|0
1607606400000|2020-12-10 13:20:00|2698.85|2698.85|2699.53|2699.53|2699.92|2699.92|2698.51|2698.51|0
1607606700000|2020-12-10 13:25:00|2699.39|2699.39|2699.84|2699.84|2700|2700|2698.09|2698.09|0
1607607000000|2020-12-10 13:30:00|2699.8|2699.8|2700.05|2700.05|2700.23|2700.23|2699.65|2699.65|0
1607607300000|2020-12-10 13:35:00|2700.15|2700.15|2698.49|2698.49|2700.33|2700.33|2698.49|2698.49|0
1607607600000|2020-12-10 13:40:00|2698.2|2698.2|2697.18|2697.18|2698.26|2698.26|2697.18|2697.18|0
1607607900000|2020-12-10 13:45:00|2697.29|2697.29|2697.58|2697.58|2697.87|2697.87|2696.71|2696.71|0
1607608200000|2020-12-10 13:50:00|2697.5|2697.5|2693.82|2693.82|2697.63|2697.63|2693.82|2693.82|0
1607608500000|2020-12-10 13:55:00|2693.66|2693.66|2689.75|2689.75|2693.84|2693.84|2688.94|2688.94|0
1607608800000|2020-12-10 14:00:00|2689.7|2689.7|2688.91|2688.91|2690.28|2690.28|2688.91|2688.91|0
1607609100000|2020-12-10 14:05:00|2688.96|2688.96|2685.12|2685.12|2689.71|2689.71|2684.79|2684.79|0
1607609400000|2020-12-10 14:10:00|2684.98|2684.98|2686.93|2686.93|2686.93|2686.93|2684.03|2684.03|0
1607609700000|2020-12-10 14:15:00|2686.97|2686.97|2687.58|2687.58|2687.7|2687.7|2686.42|2686.42|0
1607610000000|2020-12-10 14:20:00|2687.64|2687.64|2687.92|2687.92|2687.96|2687.96|2686.69|2686.69|0
1607610300000|2020-12-10 14:25:00|2687.81|2687.81|2689.4|2689.4|2689.83|2689.83|2687.45|2687.45|0
1607610600000|2020-12-10 14:30:00|2689.32|2689.32|2691.5|2691.5|2691.67|2691.67|2689.26|2689.26|0
1607610900000|2020-12-10 14:35:00|2691.35|2691.35|2692.46|2692.46|2692.46|2692.46|2690.63|2690.63|0
1607611200000|2020-12-10 14:40:00|2692.53|2692.53|2693.74|2693.74|2694.24|2694.24|2692.53|2692.53|0
1607611500000|2020-12-10 14:45:00|2694.18|2694.18|2698.9|2698.9|2698.9|2698.9|2694.15|2694.15|0
1607611800000|2020-12-10 14:50:00|2698.99|2698.99|2703.06|2703.06|2703.46|2703.46|2698.99|2698.99|0
1607612100000|2020-12-10 14:55:00|2703.16|2703.16|2708.93|2708.93|2709.29|2709.29|2703.07|2703.07|0
1607612400000|2020-12-10 15:00:00|2709.01|2709.01|2709.43|2709.43|2710.58|2710.58|2708.82|2708.82|0
1607612700000|2020-12-10 15:05:00|2709.38|2709.38|2707.79|2707.79|2709.7|2709.7|2707.79|2707.79|0
1607613000000|2020-12-10 15:10:00|2707.76|2707.76|2704.97|2704.97|2708.15|2708.15|2704.97|2704.97|0
1607613300000|2020-12-10 15:15:00|2705.08|2705.08|2705.36|2705.36|2706.13|2706.13|2704.27|2704.27|0
1607613600000|2020-12-10 15:20:00|2705.32|2705.32|2705.49|2705.49|2705.99|2705.99|2704.92|2704.92|0
1607613900000|2020-12-10 15:25:00|2705.35|2705.35|2700.25|2700.25|2705.35|2705.35|2699.43|2699.43|0
1607614200000|2020-12-10 15:30:00|2700.36|2700.36|2696.07|2696.07|2701.02|2701.02|2696.07|2696.07|0
1607614500000|2020-12-10 15:35:00|2695.98|2695.98|2694.42|2694.42|2696.17|2696.17|2694.36|2694.36|0
1607614800000|2020-12-10 15:40:00|2694.36|2694.36|2692.11|2692.11|2694.5|2694.5|2692.11|2692.11|0
1607615100000|2020-12-10 15:45:00|2692.07|2692.07|2691.47|2691.47|2692.07|2692.07|2691.23|2691.23|0
1607615400000|2020-12-10 15:50:00|2691.61|2691.61|2689.84|2689.84|2692.1|2692.1|2689.84|2689.84|0
1607615700000|2020-12-10 15:55:00|2689.94|2689.94|2691.65|2691.65|2691.68|2691.68|2689.74|2689.74|0
1607616000000|2020-12-10 16:00:00|2691.82|2691.82|2699.85|2699.85|2700.75|2700.75|2691.35|2691.35|0
1607616300000|2020-12-10 16:05:00|2699.57|2699.57|2699.97|2699.97|2700.1|2700.1|2697.37|2697.37|0
1607616600000|2020-12-10 16:10:00|2699.88|2699.88|2699.1|2699.1|2699.93|2699.93|2698.38|2698.38|0
1607616900000|2020-12-10 16:15:00|2699.02|2699.02|2699.92|2699.92|2700.58|2700.58|2699.02|2699.02|0
1607617200000|2020-12-10 16:20:00|2700.16|2700.16|2699.51|2699.51|2700.79|2700.79|2698.77|2698.77|0
1607617500000|2020-12-10 16:25:00|2699.71|2699.71|2699.67|2699.67|2700.81|2700.81|2698.08|2698.08|0
1607674500000|2020-12-11 08:15:00|2668.02|2668.02|2658.17|2658.17|2668.02|2668.02|2658.17|2658.17|0
1607674800000|2020-12-11 08:20:00|2657.75|2657.75|2653.2|2653.2|2658.01|2658.01|2652.96|2652.96|0
1607675100000|2020-12-11 08:25:00|2653.28|2653.28|2648.59|2648.59|2653.56|2653.56|2646.55|2646.55|0
1607675400000|2020-12-11 08:30:00|2648.89|2648.89|2646.6|2646.6|2649.76|2649.76|2646.27|2646.27|0
1607675700000|2020-12-11 08:35:00|2646.56|2646.56|2645.95|2645.95|2647.66|2647.66|2645.07|2645.07|0
1607676000000|2020-12-11 08:40:00|2645.81|2645.81|2647.41|2647.41|2647.41|2647.41|2644.41|2644.41|0
1607676300000|2020-12-11 08:45:00|2647.57|2647.57|2637.05|2637.05|2647.57|2647.57|2637.05|2637.05|0
1607676600000|2020-12-11 08:50:00|2636.5|2636.5|2636.37|2636.37|2637.6|2637.6|2635.5|2635.5|0
1607676900000|2020-12-11 08:55:00|2636.45|2636.45|2639.27|2639.27|2642.48|2642.48|2636.36|2636.36|0
1607677200000|2020-12-11 09:00:00|2639.37|2639.37|2642.83|2642.83|2642.93|2642.93|2639.37|2639.37|0
1607677500000|2020-12-11 09:05:00|2642.92|2642.92|2650.88|2650.88|2652.6|2652.6|2642.92|2642.92|0
1607677800000|2020-12-11 09:10:00|2650.39|2650.39|2647.82|2647.82|2650.39|2650.39|2647.82|2647.82|0
1607678100000|2020-12-11 09:15:00|2647.63|2647.63|2651.45|2651.45|2651.45|2651.45|2645.88|2645.88|0
1607678400000|2020-12-11 09:20:00|2651.6|2651.6|2648.33|2648.33|2651.6|2651.6|2648.24|2648.24|0
1607678700000|2020-12-11 09:25:00|2648.28|2648.28|2658.13|2658.13|2658.42|2658.42|2647.63|2647.63|0
1607679000000|2020-12-11 09:30:00|2658.21|2658.21|2653.3|2653.3|2658.36|2658.36|2652.38|2652.38|0
1607679300000|2020-12-11 09:35:00|2652.87|2652.87|2652.35|2652.35|2654.05|2654.05|2651.64|2651.64|0
1607679600000|2020-12-11 09:40:00|2651.85|2651.85|2650.72|2650.72|2651.85|2651.85|2650.01|2650.01|0
1607679900000|2020-12-11 09:45:00|2650.67|2650.67|2650.53|2650.53|2651.42|2651.42|2650.5|2650.5|0
1607680200000|2020-12-11 09:50:00|2650.63|2650.63|2647.25|2647.25|2650.93|2650.93|2647.25|2647.25|0
1607680500000|2020-12-11 09:55:00|2646.83|2646.83|2643.45|2643.45|2647.11|2647.11|2643.12|2643.12|0
1607680800000|2020-12-11 10:00:00|2643.59|2643.59|2647.62|2647.62|2647.72|2647.72|2643.59|2643.59|0
1607681100000|2020-12-11 10:05:00|2647.84|2647.84|2651.7|2651.7|2651.7|2651.7|2647.77|2647.77|0
1607681400000|2020-12-11 10:10:00|2651.56|2651.56|2651.91|2651.91|2652.07|2652.07|2651.11|2651.11|0
1607681700000|2020-12-11 10:15:00|2652.06|2652.06|2655.23|2655.23|2655.31|2655.31|2652.06|2652.06|0
1607682000000|2020-12-11 10:20:00|2655.27|2655.27|2657.9|2657.9|2658|2658|2654.99|2654.99|0
1607682300000|2020-12-11 10:25:00|2657.75|2657.75|2657.68|2657.68|2658.96|2658.96|2657.45|2657.45|0
1607682600000|2020-12-11 10:30:00|2657.81|2657.81|2655.63|2655.63|2659.08|2659.08|2655.63|2655.63|0
1607682900000|2020-12-11 10:35:00|2655.47|2655.47|2652.29|2652.29|2655.75|2655.75|2652.25|2652.25|0
1607683200000|2020-12-11 10:40:00|2652.13|2652.13|2651.7|2651.7|2652.13|2652.13|2650.48|2650.48|0
1607683500000|2020-12-11 10:45:00|2651.62|2651.62|2651.84|2651.84|2651.84|2651.84|2650.94|2650.94|0
1607683800000|2020-12-11 10:50:00|2651.81|2651.81|2651.11|2651.11|2652.79|2652.79|2650.16|2650.16|0
1607684100000|2020-12-11 10:55:00|2650.99|2650.99|2648.81|2648.81|2650.99|2650.99|2648.77|2648.77|0
1607684400000|2020-12-11 11:00:00|2648.66|2648.66|2648.41|2648.41|2648.75|2648.75|2647.96|2647.96|0
1607684700000|2020-12-11 11:05:00|2648.24|2648.24|2646.62|2646.62|2648.98|2648.98|2646.2|2646.2|0
1607685000000|2020-12-11 11:10:00|2646.49|2646.49|2643.65|2643.65|2646.49|2646.49|2643.56|2643.56|0
1607685300000|2020-12-11 11:15:00|2643.69|2643.69|2646.79|2646.79|2646.79|2646.79|2643.69|2643.69|0
1607685600000|2020-12-11 11:20:00|2646.83|2646.83|2643.46|2643.46|2646.83|2646.83|2643.46|2643.46|0
1607685900000|2020-12-11 11:25:00|2643.18|2643.18|2639.91|2639.91|2643.18|2643.18|2639.53|2639.53|0
1607686200000|2020-12-11 11:30:00|2639.54|2639.54|2638.43|2638.43|2639.74|2639.74|2638.04|2638.04|0
1607686500000|2020-12-11 11:35:00|2638.59|2638.59|2640.88|2640.88|2641.07|2641.07|2638.43|2638.43|0
1607686800000|2020-12-11 11:40:00|2641.02|2641.02|2642.1|2642.1|2642.34|2642.34|2640.75|2640.75|0
1607687100000|2020-12-11 11:45:00|2641.99|2641.99|2643.99|2643.99|2644.09|2644.09|2641.99|2641.99|0
1607687400000|2020-12-11 11:50:00|2644.05|2644.05|2644.39|2644.39|2644.56|2644.56|2643.8|2643.8|0
1607687700000|2020-12-11 11:55:00|2644.43|2644.43|2648.37|2648.37|2648.37|2648.37|2644.06|2644.06|0
1607688000000|2020-12-11 12:00:00|2648.6|2648.6|2648.1|2648.1|2649.35|2649.35|2647.52|2647.52|0
1607688300000|2020-12-11 12:05:00|2648.15|2648.15|2649.33|2649.33|2649.69|2649.69|2648.01|2648.01|0
1607688600000|2020-12-11 12:10:00|2649.22|2649.22|2649.49|2649.49|2649.73|2649.73|2649.1|2649.1|0
1607688900000|2020-12-11 12:15:00|2649.39|2649.39|2651.87|2651.87|2652.35|2652.35|2648.97|2648.97|0
1607689200000|2020-12-11 12:20:00|2651.74|2651.74|2649.69|2649.69|2651.74|2651.74|2649.59|2649.59|0
1607689500000|2020-12-11 12:25:00|2649.83|2649.83|2652.02|2652.02|2653.15|2653.15|2649.83|2649.83|0
1607689800000|2020-12-11 12:30:00|2652.12|2652.12|2653.31|2653.31|2653.58|2653.58|2652.12|2652.12|0
1607690100000|2020-12-11 12:35:00|2653.37|2653.37|2652.42|2652.42|2654.21|2654.21|2652.28|2652.28|0
1607690400000|2020-12-11 12:40:00|2652.58|2652.58|2652.89|2652.89|2653.35|2653.35|2652.35|2652.35|0
1607690700000|2020-12-11 12:45:00|2652.94|2652.94|2651.07|2651.07|2652.94|2652.94|2651.07|2651.07|0
1607691000000|2020-12-11 12:50:00|2651.13|2651.13|2651.61|2651.61|2652.3|2652.3|2650.59|2650.59|0
1607691300000|2020-12-11 12:55:00|2651.47|2651.47|2655.47|2655.47|2655.47|2655.47|2651.33|2651.33|0
1607691600000|2020-12-11 13:00:00|2655.59|2655.59|2654.75|2654.75|2655.94|2655.94|2654.7|2654.7|0
1607691900000|2020-12-11 13:05:00|2654.88|2654.88|2655.88|2655.88|2655.88|2655.88|2654.35|2654.35|0
1607692200000|2020-12-11 13:10:00|2655.79|2655.79|2655.21|2655.21|2656.4|2656.4|2654.88|2654.88|0
1607692500000|2020-12-11 13:15:00|2655.26|2655.26|2656.77|2656.77|2656.77|2656.77|2654.5|2654.5|0
1607692800000|2020-12-11 13:20:00|2656.72|2656.72|2657.6|2657.6|2658.31|2658.31|2656.72|2656.72|0
1607693100000|2020-12-11 13:25:00|2657.54|2657.54|2656.46|2656.46|2658.09|2658.09|2656.24|2656.24|0
1607693400000|2020-12-11 13:30:00|2656.57|2656.57|2655.25|2655.25|2656.57|2656.57|2655.25|2655.25|0
1607693700000|2020-12-11 13:35:00|2655.1|2655.1|2653.92|2653.92|2655.4|2655.4|2653.92|2653.92|0
1607694000000|2020-12-11 13:40:00|2654.06|2654.06|2654.16|2654.16|2654.16|2654.16|2653.75|2653.75|0
1607694300000|2020-12-11 13:45:00|2654.22|2654.22|2652.31|2652.31|2654.56|2654.56|2652.31|2652.31|0
1607694600000|2020-12-11 13:50:00|2652.44|2652.44|2652.93|2652.93|2652.93|2652.93|2651.27|2651.27|0
1607694900000|2020-12-11 13:55:00|2652.79|2652.79|2653.35|2653.35|2653.5|2653.5|2652.4|2652.4|0
1607695200000|2020-12-11 14:00:00|2653.49|2653.49|2653.76|2653.76|2654.8|2654.8|2653.33|2653.33|0
1607695500000|2020-12-11 14:05:00|2653.54|2653.54|2653.01|2653.01|2653.69|2653.69|2652.95|2652.95|0
1607695800000|2020-12-11 14:10:00|2653.06|2653.06|2655.11|2655.11|2655.79|2655.79|2653.06|2653.06|0
1607696100000|2020-12-11 14:15:00|2654.93|2654.93|2655.32|2655.32|2655.7|2655.7|2654.09|2654.09|0
1607696400000|2020-12-11 14:20:00|2655.36|2655.36|2657.28|2657.28|2657.39|2657.39|2655.36|2655.36|0
1607696700000|2020-12-11 14:25:00|2658.08|2658.08|2663.24|2663.24|2663.5|2663.5|2658.08|2658.08|0
1607697000000|2020-12-11 14:30:00|2663.51|2663.51|2662.7|2662.7|2665.45|2665.45|2660.75|2660.75|0
1607697300000|2020-12-11 14:35:00|2662.82|2662.82|2666.36|2666.36|2666.66|2666.66|2662.82|2662.82|0
1607697600000|2020-12-11 14:40:00|2666.22|2666.22|2664.92|2664.92|2666.29|2666.29|2664.58|2664.58|0
1607697900000|2020-12-11 14:45:00|2664.98|2664.98|2670.59|2670.59|2670.89|2670.89|2664.98|2664.98|0
1607698200000|2020-12-11 14:50:00|2670.54|2670.54|2667.17|2667.17|2670.54|2670.54|2666.73|2666.73|0
1607698500000|2020-12-11 14:55:00|2667.32|2667.32|2665.98|2665.98|2668.03|2668.03|2665.77|2665.77|0
1607698800000|2020-12-11 15:00:00|2666.11|2666.11|2665.56|2665.56|2668.05|2668.05|2665.48|2665.48|0
1607699100000|2020-12-11 15:05:00|2665.49|2665.49|2663.93|2663.93|2665.49|2665.49|2663.71|2663.71|0
1607699400000|2020-12-11 15:10:00|2664.2|2664.2|2664.84|2664.84|2665.01|2665.01|2663.54|2663.54|0
1607699700000|2020-12-11 15:15:00|2664.71|2664.71|2666.54|2666.54|2666.68|2666.68|2664.18|2664.18|0
1607700000000|2020-12-11 15:20:00|2666.5|2666.5|2666.44|2666.44|2666.95|2666.95|2665.94|2665.94|0
1607700300000|2020-12-11 15:25:00|2666.39|2666.39|2666.4|2666.4|2667.33|2667.33|2665.91|2665.91|0
1607700600000|2020-12-11 15:30:00|2666.36|2666.36|2667.46|2667.46|2667.94|2667.94|2665.85|2665.85|0
1607700900000|2020-12-11 15:35:00|2667.56|2667.56|2668.71|2668.71|2668.71|2668.71|2666.82|2666.82|0
1607701200000|2020-12-11 15:40:00|2668.91|2668.91|2667.01|2667.01|2669.75|2669.75|2667.01|2667.01|0
1607701500000|2020-12-11 15:45:00|2666.87|2666.87|2666.99|2666.99|2667.92|2667.92|2666.78|2666.78|0
1607701800000|2020-12-11 15:50:00|2667.08|2667.08|2664.35|2664.35|2667.22|2667.22|2663.82|2663.82|0
1607702100000|2020-12-11 15:55:00|2664.39|2664.39|2664.43|2664.43|2665.02|2665.02|2663.92|2663.92|0
1607702400000|2020-12-11 16:00:00|2664.3|2664.3|2664.8|2664.8|2665.46|2665.46|2664.3|2664.3|0
1607702700000|2020-12-11 16:05:00|2664.89|2664.89|2666.82|2666.82|2666.82|2666.82|2664.89|2664.89|0
1607703000000|2020-12-11 16:10:00|2666.96|2666.96|2665.94|2665.94|2667.4|2667.4|2665.92|2665.92|0
1607703300000|2020-12-11 16:15:00|2665.88|2665.88|2664.18|2664.18|2666.06|2666.06|2663.56|2663.56|0
1607703600000|2020-12-11 16:20:00|2664.23|2664.23|2664.14|2664.14|2664.23|2664.23|2662.29|2662.29|0
1607703900000|2020-12-11 16:25:00|2664.01|2664.01|2663.28|2663.28|2664.02|2664.02|2662.37|2662.37|0
1607933700000|2020-12-14 08:15:00|2700.4|2700.4|2696.2|2696.2|2701.78|2701.78|2694.68|2694.68|0
1607934000000|2020-12-14 08:20:00|2696.46|2696.46|2695.93|2695.93|2698.59|2698.59|2695.83|2695.83|0
1607934300000|2020-12-14 08:25:00|2695.56|2695.56|2690.77|2690.77|2695.66|2695.66|2689.99|2689.99|0
1607934600000|2020-12-14 08:30:00|2690.62|2690.62|2693.4|2693.4|2694.27|2694.27|2690.05|2690.05|0
1607934900000|2020-12-14 08:35:00|2693.6|2693.6|2701.21|2701.21|2701.21|2701.21|2692.17|2692.17|0
1607935200000|2020-12-14 08:40:00|2701.54|2701.54|2701.99|2701.99|2702.17|2702.17|2700.27|2700.27|0
1607935500000|2020-12-14 08:45:00|2701.84|2701.84|2697.3|2697.3|2701.84|2701.84|2696.15|2696.15|0
1607935800000|2020-12-14 08:50:00|2697.12|2697.12|2694.52|2694.52|2697.12|2697.12|2692.43|2692.43|0
1607936100000|2020-12-14 08:55:00|2694.38|2694.38|2697.89|2697.89|2697.89|2697.89|2693.22|2693.22|0
1607936400000|2020-12-14 09:00:00|2698.16|2698.16|2700.42|2700.42|2701.68|2701.68|2698.16|2698.16|0
1607936700000|2020-12-14 09:05:00|2700.55|2700.55|2700.82|2700.82|2700.83|2700.83|2699.26|2699.26|0
1607937000000|2020-12-14 09:10:00|2700.88|2700.88|2700.97|2700.97|2701.94|2701.94|2700.69|2700.69|0
1607937300000|2020-12-14 09:15:00|2700.93|2700.93|2700.9|2700.9|2700.95|2700.95|2699.53|2699.53|0
1607937600000|2020-12-14 09:20:00|2700.85|2700.85|2701.48|2701.48|2701.57|2701.57|2700.12|2700.12|0
1607937900000|2020-12-14 09:25:00|2701.63|2701.63|2703.77|2703.77|2704.66|2704.66|2701.63|2701.63|0
1607938200000|2020-12-14 09:30:00|2703.71|2703.71|2700.76|2700.76|2703.71|2703.71|2700.76|2700.76|0
1607938500000|2020-12-14 09:35:00|2700.65|2700.65|2703.07|2703.07|2703.07|2703.07|2700.41|2700.41|0
1607938800000|2020-12-14 09:40:00|2702.9|2702.9|2702.4|2702.4|2703.04|2703.04|2701.23|2701.23|0
1607939100000|2020-12-14 09:45:00|2702.51|2702.51|2699.37|2699.37|2702.64|2702.64|2698.85|2698.85|0
1607939400000|2020-12-14 09:50:00|2699.22|2699.22|2698.15|2698.15|2699.23|2699.23|2697.14|2697.14|0
1607939700000|2020-12-14 09:55:00|2698.34|2698.34|2699.1|2699.1|2699.55|2699.55|2698.15|2698.15|0
1607940000000|2020-12-14 10:00:00|2699.04|2699.04|2698.56|2698.56|2699.04|2699.04|2698.04|2698.04|0
1607940300000|2020-12-14 10:05:00|2698.37|2698.37|2698.82|2698.82|2699.31|2699.31|2698.37|2698.37|0
1607940600000|2020-12-14 10:10:00|2698.88|2698.88|2698.26|2698.26|2698.88|2698.88|2696.67|2696.67|0
1607940900000|2020-12-14 10:15:00|2698.68|2698.68|2701.19|2701.19|2701.3|2701.3|2698.59|2698.59|0
1607941200000|2020-12-14 10:20:00|2701.24|2701.24|2700.85|2700.85|2701.31|2701.31|2699.56|2699.56|0
1607941500000|2020-12-14 10:25:00|2701.02|2701.02|2702.57|2702.57|2702.57|2702.57|2701.02|2701.02|0
1607941800000|2020-12-14 10:30:00|2702.72|2702.72|2706.31|2706.31|2706.79|2706.79|2702.72|2702.72|0
1607942100000|2020-12-14 10:35:00|2706.13|2706.13|2709.53|2709.53|2709.75|2709.75|2706.09|2706.09|0
1607942400000|2020-12-14 10:40:00|2709.59|2709.59|2710.41|2710.41|2710.94|2710.94|2709.38|2709.38|0
1607942700000|2020-12-14 10:45:00|2710.3|2710.3|2712.01|2712.01|2712.07|2712.07|2710.3|2710.3|0
1607943000000|2020-12-14 10:50:00|2712.12|2712.12|2713.63|2713.63|2713.63|2713.63|2711.31|2711.31|0
1607943300000|2020-12-14 10:55:00|2713.98|2713.98|2713.42|2713.42|2714.13|2714.13|2713.34|2713.34|0
1607943600000|2020-12-14 11:00:00|2713.47|2713.47|2714.15|2714.15|2714.21|2714.21|2712.75|2712.75|0
1607943900000|2020-12-14 11:05:00|2714.1|2714.1|2711.5|2711.5|2714.1|2714.1|2711.21|2711.21|0
1607944200000|2020-12-14 11:10:00|2711.4|2711.4|2714.15|2714.15|2714.24|2714.24|2711.4|2711.4|0
1607944500000|2020-12-14 11:15:00|2714.21|2714.21|2716.25|2716.25|2716.25|2716.25|2714.21|2714.21|0
1607944800000|2020-12-14 11:20:00|2716.32|2716.32|2717.12|2717.12|2717.12|2717.12|2715.77|2715.77|0
1607945100000|2020-12-14 11:25:00|2717.03|2717.03|2714.99|2714.99|2717.13|2717.13|2714.19|2714.19|0
1607945400000|2020-12-14 11:30:00|2715.07|2715.07|2718.09|2718.09|2718.36|2718.36|2715.07|2715.07|0
1607945700000|2020-12-14 11:35:00|2718.24|2718.24|2719.12|2719.12|2719.12|2719.12|2718.12|2718.12|0
1607946000000|2020-12-14 11:40:00|2719.04|2719.04|2718.97|2718.97|2720.08|2720.08|2718.35|2718.35|0
1607946300000|2020-12-14 11:45:00|2718.78|2718.78|2716.19|2716.19|2718.78|2718.78|2716.17|2716.17|0
1607946600000|2020-12-14 11:50:00|2716.05|2716.05|2715.02|2715.02|2716.78|2716.78|2714.51|2714.51|0
1607946900000|2020-12-14 11:55:00|2714.86|2714.86|2712.17|2712.17|2714.86|2714.86|2711.14|2711.14|0
1607947200000|2020-12-14 12:00:00|2712.59|2712.59|2704.88|2704.88|2713.02|2713.02|2704.88|2704.88|0
1607947500000|2020-12-14 12:05:00|2704.83|2704.83|2706|2706|2706.73|2706.73|2704.2|2704.2|0
1607947800000|2020-12-14 12:10:00|2705.95|2705.95|2705.61|2705.61|2706.51|2706.51|2705.31|2705.31|0
1607948100000|2020-12-14 12:15:00|2705.72|2705.72|2706.36|2706.36|2706.36|2706.36|2705.28|2705.28|0
1607948400000|2020-12-14 12:20:00|2706.25|2706.25|2705.95|2705.95|2706.42|2706.42|2705.6|2705.6|0
1607948700000|2020-12-14 12:25:00|2705.8|2705.8|2705.4|2705.4|2706.77|2706.77|2705.23|2705.23|0
1607949000000|2020-12-14 12:30:00|2705.61|2705.61|2704.09|2704.09|2706.12|2706.12|2704.09|2704.09|0
1607949300000|2020-12-14 12:35:00|2704.21|2704.21|2703.06|2703.06|2704.3|2704.3|2702.7|2702.7|0
1607949600000|2020-12-14 12:40:00|2703.17|2703.17|2703.28|2703.28|2703.58|2703.58|2702.89|2702.89|0
1607949900000|2020-12-14 12:45:00|2703.09|2703.09|2703.24|2703.24|2704.22|2704.22|2703.09|2703.09|0
1607950200000|2020-12-14 12:50:00|2703.27|2703.27|2698.7|2698.7|2703.27|2703.27|2698.57|2698.57|0
1607950500000|2020-12-14 12:55:00|2698.56|2698.56|2698.86|2698.86|2699.53|2699.53|2697.63|2697.63|0
1607950800000|2020-12-14 13:00:00|2699.16|2699.16|2697.66|2697.66|2700.45|2700.45|2697.66|2697.66|0
1607951100000|2020-12-14 13:05:00|2697.77|2697.77|2693.23|2693.23|2697.77|2697.77|2693.23|2693.23|0
1607951400000|2020-12-14 13:10:00|2693.29|2693.29|2691.13|2691.13|2693.29|2693.29|2690.76|2690.76|0
1607951700000|2020-12-14 13:15:00|2691.05|2691.05|2690.04|2690.04|2691.05|2691.05|2689.64|2689.64|0
1607952000000|2020-12-14 13:20:00|2689.97|2689.97|2692|2692|2692.83|2692.83|2689.86|2689.86|0
1607952300000|2020-12-14 13:25:00|2691.95|2691.95|2692.06|2692.06|2692.52|2692.52|2689.77|2689.77|0
1607952600000|2020-12-14 13:30:00|2691.92|2691.92|2691.93|2691.93|2692.43|2692.43|2690.95|2690.95|0
1607952900000|2020-12-14 13:35:00|2692.14|2692.14|2693.36|2693.36|2693.73|2693.73|2691.55|2691.55|0
1607953200000|2020-12-14 13:40:00|2693.41|2693.41|2691.51|2691.51|2693.44|2693.44|2691.47|2691.47|0
1607953500000|2020-12-14 13:45:00|2691.77|2691.77|2693.37|2693.37|2693.37|2693.37|2691.57|2691.57|0
1607953800000|2020-12-14 13:50:00|2693.31|2693.31|2694.86|2694.86|2695.12|2695.12|2692.91|2692.91|0
1607954100000|2020-12-14 13:55:00|2694.82|2694.82|2695.7|2695.7|2695.7|2695.7|2693.95|2693.95|0
1607954400000|2020-12-14 14:00:00|2695.63|2695.63|2694.51|2694.51|2695.93|2695.93|2694.27|2694.27|0
1607954700000|2020-12-14 14:05:00|2694.56|2694.56|2694.96|2694.96|2695.75|2695.75|2694.44|2694.44|0
1607955000000|2020-12-14 14:10:00|2695|2695|2695|2695|2695.42|2695.42|2694.71|2694.71|0
1607955300000|2020-12-14 14:15:00|2695.06|2695.06|2695.8|2695.8|2696.12|2696.12|2694.88|2694.88|0
1607955600000|2020-12-14 14:20:00|2695.71|2695.71|2693.67|2693.67|2696.26|2696.26|2693.67|2693.67|0
1607955900000|2020-12-14 14:25:00|2693.57|2693.57|2694.13|2694.13|2694.37|2694.37|2693.17|2693.17|0
1607956200000|2020-12-14 14:30:00|2694.27|2694.27|2694.22|2694.22|2695.98|2695.98|2693.17|2693.17|0
1607956500000|2020-12-14 14:35:00|2694.42|2694.42|2692.8|2692.8|2694.42|2694.42|2691.47|2691.47|0
1607956800000|2020-12-14 14:40:00|2692.69|2692.69|2693.65|2693.65|2694.08|2694.08|2692.45|2692.45|0
1607957100000|2020-12-14 14:45:00|2693.58|2693.58|2694.21|2694.21|2694.34|2694.34|2692.93|2692.93|0
1607957400000|2020-12-14 14:50:00|2693.94|2693.94|2693.91|2693.91|2695.01|2695.01|2693.16|2693.16|0
1607957700000|2020-12-14 14:55:00|2693.87|2693.87|2698.53|2698.53|2698.53|2698.53|2693.81|2693.81|0
1607958000000|2020-12-14 15:00:00|2698.57|2698.57|2698.54|2698.54|2699.13|2699.13|2698.15|2698.15|0
1607958300000|2020-12-14 15:05:00|2698.4|2698.4|2701.59|2701.59|2701.59|2701.59|2697.96|2697.96|0
1607958600000|2020-12-14 15:10:00|2701.63|2701.63|2698.47|2698.47|2702.43|2702.43|2698.26|2698.26|0
1607958900000|2020-12-14 15:15:00|2698.27|2698.27|2699.38|2699.38|2701.23|2701.23|2697.96|2697.96|0
1607959200000|2020-12-14 15:20:00|2699.33|2699.33|2699.5|2699.5|2699.54|2699.54|2698.3|2698.3|0
1607959500000|2020-12-14 15:25:00|2699.24|2699.24|2700.49|2700.49|2700.54|2700.54|2698.5|2698.5|0
1607959800000|2020-12-14 15:30:00|2700.56|2700.56|2703.35|2703.35|2704.78|2704.78|2700.56|2700.56|0
1607960100000|2020-12-14 15:35:00|2703.25|2703.25|2702.7|2702.7|2704.34|2704.34|2702.5|2702.5|0
1607960400000|2020-12-14 15:40:00|2702.87|2702.87|2699.8|2699.8|2702.87|2702.87|2699.8|2699.8|0
1607960700000|2020-12-14 15:45:00|2699.66|2699.66|2694.85|2694.85|2699.66|2699.66|2694.85|2694.85|0
1607961000000|2020-12-14 15:50:00|2694.64|2694.64|2688.56|2688.56|2694.64|2694.64|2688.56|2688.56|0
1607961300000|2020-12-14 15:55:00|2688.42|2688.42|2685.95|2685.95|2688.64|2688.64|2685.58|2685.58|0
1607961600000|2020-12-14 16:00:00|2686.03|2686.03|2684.59|2684.59|2686.16|2686.16|2683.92|2683.92|0
1607961900000|2020-12-14 16:05:00|2684.55|2684.55|2685.15|2685.15|2685.59|2685.59|2683.77|2683.77|0
1607962200000|2020-12-14 16:10:00|2685.27|2685.27|2684.77|2684.77|2685.91|2685.91|2684.65|2684.65|0
1607962500000|2020-12-14 16:15:00|2684.87|2684.87|2685.75|2685.75|2686.36|2686.36|2684.87|2684.87|0
1607962800000|2020-12-14 16:20:00|2685.7|2685.7|2685.09|2685.09|2685.7|2685.7|2684.46|2684.46|0
1607963100000|2020-12-14 16:25:00|2685.14|2685.14|2685.69|2685.69|2686.13|2686.13|2684.32|2684.32|0
1608020100000|2020-12-15 08:15:00|2664.83|2664.83|2655.3|2655.3|2665.21|2665.21|2654.2|2654.2|0
1608020400000|2020-12-15 08:20:00|2655.5|2655.5|2650.41|2650.41|2656.48|2656.48|2650.41|2650.41|0
1608020700000|2020-12-15 08:25:00|2649.79|2649.79|2644.75|2644.75|2649.89|2649.89|2644.75|2644.75|0
1608021000000|2020-12-15 08:30:00|2644.56|2644.56|2649.98|2649.98|2651.51|2651.51|2644.28|2644.28|0
1608021300000|2020-12-15 08:35:00|2649.7|2649.7|2650.68|2650.68|2651.99|2651.99|2648.81|2648.81|0
1608021600000|2020-12-15 08:40:00|2650.79|2650.79|2650.65|2650.65|2651.55|2651.55|2648.64|2648.64|0
1608021900000|2020-12-15 08:45:00|2650.93|2650.93|2651.23|2651.23|2651.52|2651.52|2650.13|2650.13|0
1608022200000|2020-12-15 08:50:00|2651.37|2651.37|2655.14|2655.14|2655.29|2655.29|2650.99|2650.99|0
1608022500000|2020-12-15 08:55:00|2655.37|2655.37|2658.01|2658.01|2658.01|2658.01|2654.48|2654.48|0
1608022800000|2020-12-15 09:00:00|2658.16|2658.16|2657.88|2657.88|2658.9|2658.9|2657.88|2657.88|0
1608023100000|2020-12-15 09:05:00|2657.98|2657.98|2655.32|2655.32|2657.98|2657.98|2655.23|2655.23|0
1608023400000|2020-12-15 09:10:00|2655.47|2655.47|2656.93|2656.93|2657.28|2657.28|2655.47|2655.47|0
1608023700000|2020-12-15 09:15:00|2656.74|2656.74|2658.4|2658.4|2659.05|2659.05|2656.74|2656.74|0
1608024000000|2020-12-15 09:20:00|2658.63|2658.63|2661.54|2661.54|2662.1|2662.1|2658.4|2658.4|0
1608024300000|2020-12-15 09:25:00|2661.58|2661.58|2664.57|2664.57|2664.57|2664.57|2661.49|2661.49|0
1608024600000|2020-12-15 09:30:00|2664.7|2664.7|2671.43|2671.43|2671.67|2671.67|2664.7|2664.7|0
1608024900000|2020-12-15 09:35:00|2671.16|2671.16|2670.88|2670.88|2671.84|2671.84|2670.84|2670.84|0
1608025200000|2020-12-15 09:40:00|2670.31|2670.31|2672.31|2672.31|2672.31|2672.31|2670.31|2670.31|0
1608025500000|2020-12-15 09:45:00|2672.1|2672.1|2673.27|2673.27|2673.89|2673.89|2672.06|2672.06|0
1608025800000|2020-12-15 09:50:00|2673.41|2673.41|2671.78|2671.78|2673.41|2673.41|2671.37|2671.37|0
1608026100000|2020-12-15 09:55:00|2672.05|2672.05|2673.86|2673.86|2673.86|2673.86|2671.44|2671.44|0
1608026400000|2020-12-15 10:00:00|2674.01|2674.01|2675.12|2675.12|2675.66|2675.66|2674.01|2674.01|0
1608026700000|2020-12-15 10:05:00|2675.08|2675.08|2674.64|2674.64|2675.27|2675.27|2674.64|2674.64|0
1608027000000|2020-12-15 10:10:00|2674.58|2674.58|2673.48|2673.48|2674.69|2674.69|2673.17|2673.17|0
1608027300000|2020-12-15 10:15:00|2673.87|2673.87|2673.64|2673.64|2674.04|2674.04|2673.3|2673.3|0
1608027600000|2020-12-15 10:20:00|2673.4|2673.4|2673.1|2673.1|2673.4|2673.4|2671.85|2671.85|0
1608027900000|2020-12-15 10:25:00|2672.96|2672.96|2670.4|2670.4|2673.32|2673.32|2669.84|2669.84|0
1608028200000|2020-12-15 10:30:00|2670.47|2670.47|2675.06|2675.06|2675.06|2675.06|2670.25|2670.25|0
1608028500000|2020-12-15 10:35:00|2675.26|2675.26|2676.29|2676.29|2676.98|2676.98|2675.26|2675.26|0
1608028800000|2020-12-15 10:40:00|2676.19|2676.19|2677.68|2677.68|2677.82|2677.82|2675.86|2675.86|0
1608029100000|2020-12-15 10:45:00|2677.6|2677.6|2677.79|2677.79|2678.56|2678.56|2677.42|2677.42|0
1608029400000|2020-12-15 10:50:00|2677.72|2677.72|2677.19|2677.19|2677.82|2677.82|2677.12|2677.12|0
1608029700000|2020-12-15 10:55:00|2677.27|2677.27|2677.09|2677.09|2677.81|2677.81|2676.48|2676.48|0
1608030000000|2020-12-15 11:00:00|2677.21|2677.21|2676.4|2676.4|2677.4|2677.4|2676.4|2676.4|0
1608030300000|2020-12-15 11:05:00|2676.26|2676.26|2675.85|2675.85|2676.26|2676.26|2675.2|2675.2|0
1608030600000|2020-12-15 11:10:00|2675.92|2675.92|2675.86|2675.86|2676.42|2676.42|2675.75|2675.75|0
1608030900000|2020-12-15 11:15:00|2675.83|2675.83|2676.47|2676.47|2676.61|2676.61|2675.13|2675.13|0
1608031200000|2020-12-15 11:20:00|2676.4|2676.4|2676.45|2676.45|2676.79|2676.79|2675.8|2675.8|0
1608031500000|2020-12-15 11:25:00|2676.27|2676.27|2674.73|2674.73|2676.27|2676.27|2674.48|2674.48|0
1608031800000|2020-12-15 11:30:00|2674.67|2674.67|2673.82|2673.82|2675.21|2675.21|2673.82|2673.82|0
1608032100000|2020-12-15 11:35:00|2673.72|2673.72|2672.67|2672.67|2674|2674|2672.57|2672.57|0
1608032400000|2020-12-15 11:40:00|2672.51|2672.51|2672.56|2672.56|2673.09|2673.09|2672.35|2672.35|0
1608032700000|2020-12-15 11:45:00|2672.49|2672.49|2672.01|2672.01|2673.36|2673.36|2671.7|2671.7|0
1608033000000|2020-12-15 11:50:00|2672.05|2672.05|2673.31|2673.31|2673.64|2673.64|2671.84|2671.84|0
1608033300000|2020-12-15 11:55:00|2673.42|2673.42|2674.16|2674.16|2675.12|2675.12|2673.29|2673.29|0
1608033600000|2020-12-15 12:00:00|2674.03|2674.03|2676.22|2676.22|2676.22|2676.22|2674.03|2674.03|0
1608033900000|2020-12-15 12:05:00|2676.1|2676.1|2674.48|2674.48|2676.31|2676.31|2674.48|2674.48|0
1608034200000|2020-12-15 12:10:00|2674.52|2674.52|2674.79|2674.79|2675.1|2675.1|2673.16|2673.16|0
1608034500000|2020-12-15 12:15:00|2674.75|2674.75|2673.72|2673.72|2674.75|2674.75|2673.65|2673.65|0
1608034800000|2020-12-15 12:20:00|2673.79|2673.79|2672.39|2672.39|2673.79|2673.79|2671.98|2671.98|0
1608035100000|2020-12-15 12:25:00|2672.36|2672.36|2673.94|2673.94|2674.03|2674.03|2672.36|2672.36|0
1608035400000|2020-12-15 12:30:00|2673.83|2673.83|2673.44|2673.44|2673.83|2673.83|2672.91|2672.91|0
1608035700000|2020-12-15 12:35:00|2673.61|2673.61|2674.54|2674.54|2675.64|2675.64|2673.4|2673.4|0
1608036000000|2020-12-15 12:40:00|2674.47|2674.47|2672.97|2672.97|2674.66|2674.66|2672.89|2672.89|0
1608036300000|2020-12-15 12:45:00|2672.9|2672.9|2671.03|2671.03|2672.91|2672.91|2670.38|2670.38|0
1608036600000|2020-12-15 12:50:00|2670.88|2670.88|2670.53|2670.53|2670.88|2670.88|2669.64|2669.64|0
1608036900000|2020-12-15 12:55:00|2670.67|2670.67|2673.79|2673.79|2673.79|2673.79|2670.51|2670.51|0
1608037200000|2020-12-15 13:00:00|2673.63|2673.63|2671.73|2671.73|2673.63|2673.63|2671.46|2671.46|0
1608037500000|2020-12-15 13:05:00|2671.81|2671.81|2672.58|2672.58|2673.19|2673.19|2671.81|2671.81|0
1608037800000|2020-12-15 13:10:00|2672.5|2672.5|2669.92|2669.92|2672.53|2672.53|2669.51|2669.51|0
1608038100000|2020-12-15 13:15:00|2669.77|2669.77|2670|2670|2670|2670|2668.69|2668.69|0
1608038400000|2020-12-15 13:20:00|2669.73|2669.73|2670.59|2670.59|2671.24|2671.24|2669.39|2669.39|0
1608038700000|2020-12-15 13:25:00|2670.75|2670.75|2672.63|2672.63|2672.71|2672.71|2670.75|2670.75|0
1608039000000|2020-12-15 13:30:00|2672.77|2672.77|2671.9|2671.9|2673.54|2673.54|2671.86|2671.86|0
1608039300000|2020-12-15 13:35:00|2671.67|2671.67|2669.72|2669.72|2672.05|2672.05|2669.24|2669.24|0
1608039600000|2020-12-15 13:40:00|2669.86|2669.86|2673.41|2673.41|2673.41|2673.41|2669.86|2669.86|0
1608039900000|2020-12-15 13:45:00|2673.54|2673.54|2672.67|2672.67|2673.54|2673.54|2670.88|2670.88|0
1608040200000|2020-12-15 13:50:00|2672.61|2672.61|2674.91|2674.91|2675.11|2675.11|2672.61|2672.61|0
1608040500000|2020-12-15 13:55:00|2674.83|2674.83|2674.39|2674.39|2674.94|2674.94|2673.41|2673.41|0
1608040800000|2020-12-15 14:00:00|2674.32|2674.32|2669.02|2669.02|2674.32|2674.32|2668.4|2668.4|0
1608041100000|2020-12-15 14:05:00|2668.88|2668.88|2668.3|2668.3|2668.88|2668.88|2667.65|2667.65|0
1608041400000|2020-12-15 14:10:00|2668.14|2668.14|2667.2|2667.2|2668.92|2668.92|2667.2|2667.2|0
1608041700000|2020-12-15 14:15:00|2667.13|2667.13|2667.97|2667.97|2668.25|2668.25|2666.53|2666.53|0
1608042000000|2020-12-15 14:20:00|2668.05|2668.05|2667.83|2667.83|2668.4|2668.4|2667.59|2667.59|0
1608042300000|2020-12-15 14:25:00|2667.9|2667.9|2667.52|2667.52|2668.18|2668.18|2666.64|2666.64|0
1608042600000|2020-12-15 14:30:00|2667.51|2667.51|2664.61|2664.61|2667.51|2667.51|2664.61|2664.61|0
1608042900000|2020-12-15 14:35:00|2664.52|2664.52|2662.59|2662.59|2664.81|2664.81|2662.59|2662.59|0
1608043200000|2020-12-15 14:40:00|2662.54|2662.54|2659.24|2659.24|2662.54|2662.54|2658.9|2658.9|0
1608043500000|2020-12-15 14:45:00|2659.35|2659.35|2656.17|2656.17|2659.35|2659.35|2655.57|2655.57|0
1608043800000|2020-12-15 14:50:00|2656.3|2656.3|2659.6|2659.6|2659.89|2659.89|2655.87|2655.87|0
1608044100000|2020-12-15 14:55:00|2659.81|2659.81|2660.64|2660.64|2662.36|2662.36|2659.71|2659.71|0
1608044400000|2020-12-15 15:00:00|2660.58|2660.58|2662.79|2662.79|2662.99|2662.99|2660.48|2660.48|0
1608044700000|2020-12-15 15:05:00|2662.9|2662.9|2667.4|2667.4|2667.87|2667.87|2662.9|2662.9|0
1608045000000|2020-12-15 15:10:00|2667.48|2667.48|2667.6|2667.6|2667.6|2667.6|2666.42|2666.42|0
1608045300000|2020-12-15 15:15:00|2667.39|2667.39|2669.14|2669.14|2669.28|2669.28|2667.24|2667.24|0
1608045600000|2020-12-15 15:20:00|2668.98|2668.98|2669.98|2669.98|2670.51|2670.51|2668.57|2668.57|0
1608045900000|2020-12-15 15:25:00|2669.87|2669.87|2669.45|2669.45|2670.01|2670.01|2668.75|2668.75|0
1608046200000|2020-12-15 15:30:00|2669.39|2669.39|2673.89|2673.89|2673.9|2673.9|2669.15|2669.15|0
1608046500000|2020-12-15 15:35:00|2674.17|2674.17|2674.23|2674.23|2674.85|2674.85|2672.87|2672.87|0
1608046800000|2020-12-15 15:40:00|2674.31|2674.31|2679.57|2679.57|2679.62|2679.62|2674.31|2674.31|0
1608047100000|2020-12-15 15:45:00|2679.66|2679.66|2682.12|2682.12|2682.35|2682.35|2679.66|2679.66|0
1608047400000|2020-12-15 15:50:00|2682.17|2682.17|2682.46|2682.46|2683.59|2683.59|2682.17|2682.17|0
1608047700000|2020-12-15 15:55:00|2682.41|2682.41|2682.48|2682.48|2682.48|2682.48|2681.41|2681.41|0
1608048000000|2020-12-15 16:00:00|2682.61|2682.61|2680.91|2680.91|2683.88|2683.88|2680.38|2680.38|0
1608048300000|2020-12-15 16:05:00|2681.09|2681.09|2688.95|2688.95|2688.95|2688.95|2679.84|2679.84|0
1608048600000|2020-12-15 16:10:00|2689.07|2689.07|2690.38|2690.38|2690.53|2690.53|2688.55|2688.55|0
1608048900000|2020-12-15 16:15:00|2690.47|2690.47|2695.3|2695.3|2695.3|2695.3|2690.33|2690.33|0
1608049200000|2020-12-15 16:20:00|2695.5|2695.5|2698.3|2698.3|2698.3|2698.3|2695.5|2695.5|0
1608049500000|2020-12-15 16:25:00|2698.35|2698.35|2700.01|2700.01|2700.01|2700.01|2697.84|2697.84|0
1608106500000|2020-12-16 08:15:00|2735.02|2735.02|2738.46|2738.46|2738.46|2738.46|2735.02|2735.02|0
1608106800000|2020-12-16 08:20:00|2738.14|2738.14|2739.28|2739.28|2740.21|2740.21|2737.75|2737.75|0
1608107100000|2020-12-16 08:25:00|2739.08|2739.08|2739.13|2739.13|2739.86|2739.86|2737.38|2737.38|0
1608107400000|2020-12-16 08:30:00|2739.02|2739.02|2747.78|2747.78|2747.78|2747.78|2739.02|2739.02|0
1608107700000|2020-12-16 08:35:00|2747.96|2747.96|2746.02|2746.02|2748.25|2748.25|2745.48|2745.48|0
1608108000000|2020-12-16 08:40:00|2745.95|2745.95|2742.77|2742.77|2746.26|2746.26|2742.53|2742.53|0
1608108300000|2020-12-16 08:45:00|2742.65|2742.65|2744.23|2744.23|2744.74|2744.74|2742.51|2742.51|0
1608108600000|2020-12-16 08:50:00|2744.2|2744.2|2748.05|2748.05|2748.67|2748.67|2743.8|2743.8|0
1608108900000|2020-12-16 08:55:00|2748.33|2748.33|2748.36|2748.36|2751.35|2751.35|2748.25|2748.25|0
1608109200000|2020-12-16 09:00:00|2748.15|2748.15|2746.25|2746.25|2748.36|2748.36|2746.25|2746.25|0
1608109500000|2020-12-16 09:05:00|2746.8|2746.8|2746.83|2746.83|2747.39|2747.39|2745.91|2745.91|0
1608109800000|2020-12-16 09:10:00|2746.9|2746.9|2743.81|2743.81|2746.9|2746.9|2742.89|2742.89|0
1608110100000|2020-12-16 09:15:00|2743.69|2743.69|2746.93|2746.93|2746.96|2746.96|2743.22|2743.22|0
1608110400000|2020-12-16 09:20:00|2746.79|2746.79|2746.2|2746.2|2746.79|2746.79|2745.32|2745.32|0
1608110700000|2020-12-16 09:25:00|2746.03|2746.03|2742.92|2742.92|2746.03|2746.03|2742.76|2742.76|0
1608111000000|2020-12-16 09:30:00|2742.96|2742.96|2745.32|2745.32|2745.66|2745.66|2742.84|2742.84|0
1608111300000|2020-12-16 09:35:00|2745.18|2745.18|2746.22|2746.22|2747.42|2747.42|2744.77|2744.77|0
1608111600000|2020-12-16 09:40:00|2746.35|2746.35|2745.79|2745.79|2746.97|2746.97|2745.02|2745.02|0
1608111900000|2020-12-16 09:45:00|2745.75|2745.75|2745.26|2745.26|2746.22|2746.22|2744.35|2744.35|0
1608112200000|2020-12-16 09:50:00|2745.44|2745.44|2751.82|2751.82|2752|2752|2745.31|2745.31|0
1608112500000|2020-12-16 09:55:00|2751.55|2751.55|2752.02|2752.02|2752.02|2752.02|2750|2750|0
1608112800000|2020-12-16 10:00:00|2752.29|2752.29|2752.99|2752.99|2753.17|2753.17|2751.72|2751.72|0
1608113100000|2020-12-16 10:05:00|2753.07|2753.07|2755.41|2755.41|2755.41|2755.41|2753.07|2753.07|0
1608113400000|2020-12-16 10:10:00|2755.81|2755.81|2755.33|2755.33|2756.48|2756.48|2755.31|2755.31|0
1608113700000|2020-12-16 10:15:00|2755.46|2755.46|2753.61|2753.61|2756.24|2756.24|2753.61|2753.61|0
1608114000000|2020-12-16 10:20:00|2753.49|2753.49|2752.48|2752.48|2753.6|2753.6|2752.37|2752.37|0
1608114300000|2020-12-16 10:25:00|2752.67|2752.67|2754.25|2754.25|2754.28|2754.28|2752.49|2752.49|0
1608114600000|2020-12-16 10:30:00|2754.21|2754.21|2755.17|2755.17|2755.19|2755.19|2753.84|2753.84|0
1608114900000|2020-12-16 10:35:00|2755.03|2755.03|2755.59|2755.59|2755.92|2755.92|2754.66|2754.66|0
1608115200000|2020-12-16 10:40:00|2755.55|2755.55|2752.32|2752.32|2755.55|2755.55|2752.28|2752.28|0
1608115500000|2020-12-16 10:45:00|2752.26|2752.26|2752.63|2752.63|2752.86|2752.86|2750.08|2750.08|0
1608115800000|2020-12-16 10:50:00|2752.59|2752.59|2751.2|2751.2|2752.64|2752.64|2751.09|2751.09|0
1608116100000|2020-12-16 10:55:00|2751.34|2751.34|2749.02|2749.02|2751.34|2751.34|2749.02|2749.02|0
1608116400000|2020-12-16 11:00:00|2749.16|2749.16|2753.41|2753.41|2753.68|2753.68|2749.16|2749.16|0
1608116700000|2020-12-16 11:05:00|2753.36|2753.36|2753.75|2753.75|2754.08|2754.08|2753.32|2753.32|0
1608117000000|2020-12-16 11:10:00|2753.79|2753.79|2752.37|2752.37|2753.86|2753.86|2752.37|2752.37|0
1608117300000|2020-12-16 11:15:00|2752.45|2752.45|2753.57|2753.57|2753.6|2753.6|2752.2|2752.2|0
1608117600000|2020-12-16 11:20:00|2753.47|2753.47|2753.24|2753.24|2753.76|2753.76|2753.23|2753.23|0
1608117900000|2020-12-16 11:25:00|2753.15|2753.15|2756.08|2756.08|2756.15|2756.15|2752.96|2752.96|0
1608118200000|2020-12-16 11:30:00|2756.49|2756.49|2758.01|2758.01|2758.69|2758.69|2756.49|2756.49|0
1608118500000|2020-12-16 11:35:00|2757.93|2757.93|2758.35|2758.35|2758.35|2758.35|2756.83|2756.83|0
1608118800000|2020-12-16 11:40:00|2758.43|2758.43|2757.27|2757.27|2758.86|2758.86|2756.95|2756.95|0
1608119100000|2020-12-16 11:45:00|2757.14|2757.14|2756.82|2756.82|2757.98|2757.98|2756.58|2756.58|0
1608119400000|2020-12-16 11:50:00|2756.68|2756.68|2756|2756|2757.69|2757.69|2756|2756|0
1608119700000|2020-12-16 11:55:00|2755.89|2755.89|2755.74|2755.74|2756.01|2756.01|2754.99|2754.99|0
1608120000000|2020-12-16 12:00:00|2755.46|2755.46|2755.4|2755.4|2756.11|2756.11|2754.82|2754.82|0
1608120300000|2020-12-16 12:05:00|2755.54|2755.54|2754.63|2754.63|2755.54|2755.54|2754.14|2754.14|0
1608120600000|2020-12-16 12:10:00|2754.77|2754.77|2753.64|2753.64|2755.21|2755.21|2753.64|2753.64|0
1608120900000|2020-12-16 12:15:00|2753.6|2753.6|2753.01|2753.01|2753.8|2753.8|2752.8|2752.8|0
1608121200000|2020-12-16 12:20:00|2753.12|2753.12|2754.97|2754.97|2755.28|2755.28|2753.02|2753.02|0
1608121500000|2020-12-16 12:25:00|2755.09|2755.09|2755.4|2755.4|2756.21|2756.21|2754.09|2754.09|0
1608121800000|2020-12-16 12:30:00|2755.52|2755.52|2755.16|2755.16|2755.52|2755.52|2754.9|2754.9|0
1608122100000|2020-12-16 12:35:00|2755.05|2755.05|2754.22|2754.22|2755.05|2755.05|2754.05|2754.05|0
1608122400000|2020-12-16 12:40:00|2754.35|2754.35|2754.58|2754.58|2754.73|2754.73|2753.81|2753.81|0
1608122700000|2020-12-16 12:45:00|2754.47|2754.47|2753.06|2753.06|2755.12|2755.12|2752.51|2752.51|0
1608123000000|2020-12-16 12:50:00|2753.2|2753.2|2755.4|2755.4|2755.4|2755.4|2752.78|2752.78|0
1608123300000|2020-12-16 12:55:00|2755.34|2755.34|2757.48|2757.48|2757.48|2757.48|2755.34|2755.34|0
1608123600000|2020-12-16 13:00:00|2757.2|2757.2|2755.96|2755.96|2757.2|2757.2|2755.85|2755.85|0
1608123900000|2020-12-16 13:05:00|2756.12|2756.12|2759.37|2759.37|2759.57|2759.57|2756.12|2756.12|0
1608124200000|2020-12-16 13:10:00|2759.28|2759.28|2760.27|2760.27|2760.27|2760.27|2759|2759|0
1608124500000|2020-12-16 13:15:00|2760.31|2760.31|2760.76|2760.76|2761.24|2761.24|2760.14|2760.14|0
1608124800000|2020-12-16 13:20:00|2760.69|2760.69|2760.81|2760.81|2761.53|2761.53|2760.39|2760.39|0
1608125100000|2020-12-16 13:25:00|2760.77|2760.77|2758.88|2758.88|2760.77|2760.77|2758.69|2758.69|0
1608125400000|2020-12-16 13:30:00|2758.92|2758.92|2759.03|2759.03|2759.92|2759.92|2758.56|2758.56|0
1608125700000|2020-12-16 13:35:00|2758.9|2758.9|2758.6|2758.6|2758.9|2758.9|2757.67|2757.67|0
1608126000000|2020-12-16 13:40:00|2758.44|2758.44|2756.34|2756.34|2758.44|2758.44|2756.07|2756.07|0
1608126300000|2020-12-16 13:45:00|2756.29|2756.29|2755.53|2755.53|2756.29|2756.29|2755.51|2755.51|0
1608126600000|2020-12-16 13:50:00|2755.48|2755.48|2750.58|2750.58|2755.48|2755.48|2750.17|2750.17|0
1608126900000|2020-12-16 13:55:00|2750.83|2750.83|2751.28|2751.28|2753.71|2753.71|2750.3|2750.3|0
1608127200000|2020-12-16 14:00:00|2751.37|2751.37|2750.84|2750.84|2752.36|2752.36|2750.68|2750.68|0
1608127500000|2020-12-16 14:05:00|2750.73|2750.73|2752.51|2752.51|2752.95|2752.95|2750.73|2750.73|0
1608127800000|2020-12-16 14:10:00|2752.43|2752.43|2755.02|2755.02|2755.27|2755.27|2752.43|2752.43|0
1608128100000|2020-12-16 14:15:00|2755.4|2755.4|2755.41|2755.41|2755.77|2755.77|2755.18|2755.18|0
1608128400000|2020-12-16 14:20:00|2755.27|2755.27|2753.96|2753.96|2755.27|2755.27|2753.27|2753.27|0
1608128700000|2020-12-16 14:25:00|2754.1|2754.1|2754.78|2754.78|2755.36|2755.36|2754.1|2754.1|0
1608129000000|2020-12-16 14:30:00|2754.57|2754.57|2757.98|2757.98|2757.98|2757.98|2754.28|2754.28|0
1608129300000|2020-12-16 14:35:00|2757.93|2757.93|2753.08|2753.08|2757.93|2757.93|2752.95|2752.95|0
1608129600000|2020-12-16 14:40:00|2753.45|2753.45|2750.52|2750.52|2753.45|2753.45|2749.29|2749.29|0
1608129900000|2020-12-16 14:45:00|2750.62|2750.62|2752.94|2752.94|2753.94|2753.94|2750.48|2750.48|0
1608130200000|2020-12-16 14:50:00|2753.06|2753.06|2751.76|2751.76|2753.49|2753.49|2751.76|2751.76|0
1608130500000|2020-12-16 14:55:00|2751.66|2751.66|2754.91|2754.91|2754.91|2754.91|2750.89|2750.89|0
1608130800000|2020-12-16 15:00:00|2755.15|2755.15|2756.81|2756.81|2758.23|2758.23|2755.15|2755.15|0
1608131100000|2020-12-16 15:05:00|2756.73|2756.73|2755.59|2755.59|2756.97|2756.97|2755.48|2755.48|0
1608131400000|2020-12-16 15:10:00|2755.55|2755.55|2755.26|2755.26|2756.25|2756.25|2754.48|2754.48|0
1608131700000|2020-12-16 15:15:00|2755.38|2755.38|2752.49|2752.49|2756.27|2756.27|2752.24|2752.24|0
1608132000000|2020-12-16 15:20:00|2752.63|2752.63|2751.73|2751.73|2753.21|2753.21|2751.65|2751.65|0
1608132300000|2020-12-16 15:25:00|2751.92|2751.92|2751.2|2751.2|2752.45|2752.45|2749.9|2749.9|0
1608132600000|2020-12-16 15:30:00|2751.36|2751.36|2751.63|2751.63|2752.75|2752.75|2751.36|2751.36|0
1608132900000|2020-12-16 15:35:00|2751.53|2751.53|2751.69|2751.69|2752.72|2752.72|2751.09|2751.09|0
1608133200000|2020-12-16 15:40:00|2751.55|2751.55|2751.15|2751.15|2751.6|2751.6|2750.97|2750.97|0
1608133500000|2020-12-16 15:45:00|2751.1|2751.1|2752.41|2752.41|2752.41|2752.41|2750.86|2750.86|0
1608133800000|2020-12-16 15:50:00|2752.29|2752.29|2751.59|2751.59|2752.53|2752.53|2751.55|2751.55|0
1608134100000|2020-12-16 15:55:00|2751.76|2751.76|2750.91|2750.91|2751.87|2751.87|2750.9|2750.9|0
1608134400000|2020-12-16 16:00:00|2750.77|2750.77|2752.32|2752.32|2752.61|2752.61|2750.59|2750.59|0
1608134700000|2020-12-16 16:05:00|2752.21|2752.21|2750.94|2750.94|2752.54|2752.54|2750.88|2750.88|0
1608135000000|2020-12-16 16:10:00|2750.93|2750.93|2752.24|2752.24|2752.46|2752.46|2750.83|2750.83|0
1608135300000|2020-12-16 16:15:00|2752.21|2752.21|2751.51|2751.51|2752.41|2752.41|2751.44|2751.44|0
1608135600000|2020-12-16 16:20:00|2751.35|2751.35|2751.61|2751.61|2752.76|2752.76|2751.29|2751.29|0
1608135900000|2020-12-16 16:25:00|2751.66|2751.66|2750.98|2750.98|2752.86|2752.86|2750|2750|0
1608192900000|2020-12-17 08:15:00|2752.08|2752.08|2753.71|2753.71|2755.88|2755.88|2750.86|2750.86|0
1608193200000|2020-12-17 08:20:00|2753.85|2753.85|2749.1|2749.1|2753.85|2753.85|2748.78|2748.78|0
1608193500000|2020-12-17 08:25:00|2749.25|2749.25|2751.02|2751.02|2752.46|2752.46|2747.16|2747.16|0
1608193800000|2020-12-17 08:30:00|2751.17|2751.17|2760.76|2760.76|2762.28|2762.28|2751.17|2751.17|0
1608194100000|2020-12-17 08:35:00|2761.45|2761.45|2762.47|2762.47|2763.07|2763.07|2761.45|2761.45|0
1608194400000|2020-12-17 08:40:00|2762.19|2762.19|2762.84|2762.84|2762.84|2762.84|2761.39|2761.39|0
1608194700000|2020-12-17 08:45:00|2762.88|2762.88|2765.75|2765.75|2765.75|2765.75|2762.33|2762.33|0
1608195000000|2020-12-17 08:50:00|2765.81|2765.81|2764.48|2764.48|2765.91|2765.91|2763.65|2763.65|0
1608195300000|2020-12-17 08:55:00|2764.46|2764.46|2764.74|2764.74|2766.65|2766.65|2764.05|2764.05|0
1608195600000|2020-12-17 09:00:00|2764.65|2764.65|2768.85|2768.85|2768.85|2768.85|2764.4|2764.4|0
1608195900000|2020-12-17 09:05:00|2768.9|2768.9|2769.44|2769.44|2769.9|2769.9|2768.36|2768.36|0
1608196200000|2020-12-17 09:10:00|2769.3|2769.3|2767.58|2767.58|2769.3|2769.3|2767.25|2767.25|0
1608196500000|2020-12-17 09:15:00|2767.39|2767.39|2765.38|2765.38|2767.79|2767.79|2765.38|2765.38|0
1608196800000|2020-12-17 09:20:00|2765.19|2765.19|2764.32|2764.32|2765.23|2765.23|2764.32|2764.32|0
1608197100000|2020-12-17 09:25:00|2764.5|2764.5|2762.4|2762.4|2764.5|2764.5|2762.02|2762.02|0
1608197400000|2020-12-17 09:30:00|2762.17|2762.17|2759.95|2759.95|2762.17|2762.17|2758.72|2758.72|0
1608197700000|2020-12-17 09:35:00|2759.85|2759.85|2759.04|2759.04|2759.85|2759.85|2758.83|2758.83|0
1608198000000|2020-12-17 09:40:00|2759.17|2759.17|2759.02|2759.02|2759.46|2759.46|2758.13|2758.13|0
1608198300000|2020-12-17 09:45:00|2759.13|2759.13|2758.53|2758.53|2759.16|2759.16|2758.49|2758.49|0
1608198600000|2020-12-17 09:50:00|2758.46|2758.46|2758.29|2758.29|2758.57|2758.57|2757.87|2757.87|0
1608198900000|2020-12-17 09:55:00|2758.25|2758.25|2759.19|2759.19|2759.28|2759.28|2757.76|2757.76|0
1608199200000|2020-12-17 10:00:00|2759.28|2759.28|2758.38|2758.38|2759.38|2759.38|2757.56|2757.56|0
1608199500000|2020-12-17 10:05:00|2757.89|2757.89|2757.95|2757.95|2757.95|2757.95|2757.2|2757.2|0
1608199800000|2020-12-17 10:10:00|2757.26|2757.26|2758.13|2758.13|2758.69|2758.69|2756.54|2756.54|0
1608200100000|2020-12-17 10:15:00|2758.32|2758.32|2759.15|2759.15|2759.4|2759.4|2757.68|2757.68|0
1608200400000|2020-12-17 10:20:00|2759.04|2759.04|2759|2759|2759.47|2759.47|2758.67|2758.67|0
1608200700000|2020-12-17 10:25:00|2759.03|2759.03|2760.51|2760.51|2760.51|2760.51|2758.8|2758.8|0
1608201000000|2020-12-17 10:30:00|2760.7|2760.7|2760.36|2760.36|2761.02|2761.02|2760.34|2760.34|0
1608201300000|2020-12-17 10:35:00|2760.28|2760.28|2757.45|2757.45|2760.74|2760.74|2757.45|2757.45|0
1608201600000|2020-12-17 10:40:00|2757.25|2757.25|2756.61|2756.61|2757.44|2757.44|2756.22|2756.22|0
1608201900000|2020-12-17 10:45:00|2756.79|2756.79|2756.84|2756.84|2757.13|2757.13|2755.86|2755.86|0
1608202200000|2020-12-17 10:50:00|2756.47|2756.47|2755.24|2755.24|2756.47|2756.47|2754.81|2754.81|0
1608202500000|2020-12-17 10:55:00|2755.17|2755.17|2755.77|2755.77|2755.77|2755.77|2755.1|2755.1|0
1608202800000|2020-12-17 11:00:00|2755.65|2755.65|2757.38|2757.38|2757.48|2757.48|2755.54|2755.54|0
1608203100000|2020-12-17 11:05:00|2757.26|2757.26|2761.64|2761.64|2761.71|2761.71|2757.26|2757.26|0
1608203400000|2020-12-17 11:10:00|2761.52|2761.52|2762.22|2762.22|2762.22|2762.22|2761.52|2761.52|0
1608203700000|2020-12-17 11:15:00|2761.98|2761.98|2762.24|2762.24|2763.4|2763.4|2761.86|2761.86|0
1608204000000|2020-12-17 11:20:00|2762.02|2762.02|2760.1|2760.1|2762.02|2762.02|2759.92|2759.92|0
1608204300000|2020-12-17 11:25:00|2760.24|2760.24|2761.83|2761.83|2761.97|2761.97|2760.24|2760.24|0
1608204600000|2020-12-17 11:30:00|2761.72|2761.72|2761.58|2761.58|2762.1|2762.1|2761.43|2761.43|0
1608204900000|2020-12-17 11:35:00|2761.72|2761.72|2761.85|2761.85|2762.17|2762.17|2761.33|2761.33|0
1608205200000|2020-12-17 11:40:00|2761.74|2761.74|2760.89|2760.89|2761.76|2761.76|2760.78|2760.78|0
1608205500000|2020-12-17 11:45:00|2760.81|2760.81|2760.83|2760.83|2761.1|2761.1|2760.61|2760.61|0
1608205800000|2020-12-17 11:50:00|2760.74|2760.74|2761.77|2761.77|2761.9|2761.9|2760.74|2760.74|0
1608206100000|2020-12-17 11:55:00|2761.63|2761.63|2764.71|2764.71|2765.28|2765.28|2761.63|2761.63|0
1608206400000|2020-12-17 12:00:00|2764.85|2764.85|2762.44|2762.44|2765.28|2765.28|2762.32|2762.32|0
1608206700000|2020-12-17 12:05:00|2762.62|2762.62|2761.32|2761.32|2762.86|2762.86|2761.32|2761.32|0
1608207000000|2020-12-17 12:10:00|2761.47|2761.47|2761.85|2761.85|2761.85|2761.85|2760.95|2760.95|0
1608207300000|2020-12-17 12:15:00|2761.97|2761.97|2763.83|2763.83|2763.83|2763.83|2761.97|2761.97|0
1608207600000|2020-12-17 12:20:00|2763.72|2763.72|2764.38|2764.38|2764.88|2764.88|2763.17|2763.17|0
1608207900000|2020-12-17 12:25:00|2764.5|2764.5|2765.6|2765.6|2766.81|2766.81|2763.96|2763.96|0
1608208200000|2020-12-17 12:30:00|2765.79|2765.79|2765.37|2765.37|2766.12|2766.12|2765.23|2765.23|0
1608208500000|2020-12-17 12:35:00|2765.4|2765.4|2764.72|2764.72|2765.4|2765.4|2764.43|2764.43|0
1608208800000|2020-12-17 12:40:00|2764.64|2764.64|2768.56|2768.56|2768.7|2768.7|2764.23|2764.23|0
1608209100000|2020-12-17 12:45:00|2768.68|2768.68|2770.54|2770.54|2772.16|2772.16|2768.56|2768.56|0
1608209400000|2020-12-17 12:50:00|2770.65|2770.65|2770.82|2770.82|2771.15|2771.15|2770.22|2770.22|0
1608209700000|2020-12-17 12:55:00|2770.86|2770.86|2773.8|2773.8|2774.97|2774.97|2770.09|2770.09|0
1608210000000|2020-12-17 13:00:00|2773.76|2773.76|2770.67|2770.67|2773.76|2773.76|2770.67|2770.67|0
1608210300000|2020-12-17 13:05:00|2770.8|2770.8|2774.37|2774.37|2774.37|2774.37|2770.57|2770.57|0
1608210600000|2020-12-17 13:10:00|2774.16|2774.16|2772.5|2772.5|2774.16|2774.16|2772.34|2772.34|0
1608210900000|2020-12-17 13:15:00|2772.26|2772.26|2770.44|2770.44|2772.68|2772.68|2770.44|2770.44|0
1608211200000|2020-12-17 13:20:00|2769.91|2769.91|2768.77|2768.77|2770.1|2770.1|2768.59|2768.59|0
1608211500000|2020-12-17 13:25:00|2768.87|2768.87|2768.61|2768.61|2770.15|2770.15|2768.39|2768.39|0
1608211800000|2020-12-17 13:30:00|2768.34|2768.34|2770.39|2770.39|2770.62|2770.62|2767.73|2767.73|0
1608212100000|2020-12-17 13:35:00|2770.24|2770.24|2769.67|2769.67|2770.71|2770.71|2769.48|2769.48|0
1608212400000|2020-12-17 13:40:00|2769.95|2769.95|2769.59|2769.59|2770.69|2770.69|2768.43|2768.43|0
1608212700000|2020-12-17 13:45:00|2769.45|2769.45|2767.68|2767.68|2769.64|2769.64|2767.18|2767.18|0
1608213000000|2020-12-17 13:50:00|2767.79|2767.79|2767.07|2767.07|2768.08|2768.08|2766.8|2766.8|0
1608213300000|2020-12-17 13:55:00|2767.18|2767.18|2765.76|2765.76|2767.18|2767.18|2764.66|2764.66|0
1608213600000|2020-12-17 14:00:00|2765.83|2765.83|2765.63|2765.63|2766.72|2766.72|2765.63|2765.63|0
1608213900000|2020-12-17 14:05:00|2765.52|2765.52|2764.62|2764.62|2766.58|2766.58|2764.12|2764.12|0
1608214200000|2020-12-17 14:10:00|2764.54|2764.54|2765.17|2765.17|2765.17|2765.17|2763.42|2763.42|0
1608214500000|2020-12-17 14:15:00|2765.37|2765.37|2766.21|2766.21|2766.9|2766.9|2765.37|2765.37|0
1608214800000|2020-12-17 14:20:00|2766.06|2766.06|2767.8|2767.8|2767.8|2767.8|2765.53|2765.53|0
1608215100000|2020-12-17 14:25:00|2767.91|2767.91|2766.24|2766.24|2768.38|2768.38|2765.85|2765.85|0
1608215400000|2020-12-17 14:30:00|2766.12|2766.12|2768.13|2768.13|2768.49|2768.49|2766.01|2766.01|0
1608215700000|2020-12-17 14:35:00|2767.92|2767.92|2769.01|2769.01|2772.57|2772.57|2767.64|2767.64|0
1608216000000|2020-12-17 14:40:00|2768.81|2768.81|2768.96|2768.96|2768.96|2768.96|2767.62|2767.62|0
1608216300000|2020-12-17 14:45:00|2769.08|2769.08|2769.53|2769.53|2769.82|2769.82|2768.7|2768.7|0
1608216600000|2020-12-17 14:50:00|2769.67|2769.67|2773.13|2773.13|2774.19|2774.19|2769.23|2769.23|0
1608216900000|2020-12-17 14:55:00|2772.99|2772.99|2776.92|2776.92|2777.58|2777.58|2772.77|2772.77|0
1608217200000|2020-12-17 15:00:00|2776.8|2776.8|2780.01|2780.01|2782.45|2782.45|2776.66|2776.66|0
1608217500000|2020-12-17 15:05:00|2780.05|2780.05|2782.29|2782.29|2782.29|2782.29|2779.02|2779.02|0
1608217800000|2020-12-17 15:10:00|2782.4|2782.4|2785.74|2785.74|2785.74|2785.74|2780.8|2780.8|0
1608218100000|2020-12-17 15:15:00|2785.59|2785.59|2782.84|2782.84|2785.59|2785.59|2782.84|2782.84|0
1608218400000|2020-12-17 15:20:00|2782.78|2782.78|2775.6|2775.6|2782.78|2782.78|2775.24|2775.24|0
1608218700000|2020-12-17 15:25:00|2775.69|2775.69|2773.04|2773.04|2776.68|2776.68|2772.72|2772.72|0
1608219000000|2020-12-17 15:30:00|2772.95|2772.95|2770.76|2770.76|2773.31|2773.31|2770.41|2770.41|0
1608219300000|2020-12-17 15:35:00|2770.58|2770.58|2769.26|2769.26|2770.58|2770.58|2767.46|2767.46|0
1608219600000|2020-12-17 15:40:00|2769.17|2769.17|2769.17|2769.17|2770.11|2770.11|2768.1|2768.1|0
1608219900000|2020-12-17 15:45:00|2769.31|2769.31|2770.35|2770.35|2771.22|2771.22|2768.6|2768.6|0
1608220200000|2020-12-17 15:50:00|2770.44|2770.44|2768.62|2768.62|2770.44|2770.44|2768|2768|0
1608220500000|2020-12-17 15:55:00|2768.57|2768.57|2767.65|2767.65|2768.83|2768.83|2767.08|2767.08|0
1608220800000|2020-12-17 16:00:00|2767.51|2767.51|2769.81|2769.81|2769.86|2769.86|2767.43|2767.43|0
1608221100000|2020-12-17 16:05:00|2769.69|2769.69|2769.58|2769.58|2770.71|2770.71|2769.38|2769.38|0
1608221400000|2020-12-17 16:10:00|2769.48|2769.48|2767.63|2767.63|2769.66|2769.66|2766.15|2766.15|0
1608221700000|2020-12-17 16:15:00|2767.57|2767.57|2767.65|2767.65|2767.85|2767.85|2766.29|2766.29|0
1608222000000|2020-12-17 16:20:00|2767.51|2767.51|2766.97|2766.97|2768.77|2768.77|2766.06|2766.06|0
1608222300000|2020-12-17 16:25:00|2766.78|2766.78|2764.17|2764.17|2766.98|2766.98|2764.17|2764.17|0
1608279300000|2020-12-18 08:15:00|2749.28|2749.28|2753.08|2753.08|2753.57|2753.57|2749.28|2749.28|0
1608279600000|2020-12-18 08:20:00|2753.36|2753.36|2749.98|2749.98|2753.53|2753.53|2749.62|2749.62|0
1608279900000|2020-12-18 08:25:00|2749.85|2749.85|2755.62|2755.62|2756.71|2756.71|2749.58|2749.58|0
1608280200000|2020-12-18 08:30:00|2755.5|2755.5|2755.62|2755.62|2758.02|2758.02|2754.6|2754.6|0
1608280500000|2020-12-18 08:35:00|2755.34|2755.34|2756.78|2756.78|2758.96|2758.96|2755.2|2755.2|0
1608280800000|2020-12-18 08:40:00|2756.66|2756.66|2753.9|2753.9|2756.97|2756.97|2751.87|2751.87|0
1608281100000|2020-12-18 08:45:00|2754.02|2754.02|2754.7|2754.7|2755.08|2755.08|2753.81|2753.81|0
1608281400000|2020-12-18 08:50:00|2754.43|2754.43|2753.44|2753.44|2755.95|2755.95|2752.87|2752.87|0
1608281700000|2020-12-18 08:55:00|2753.35|2753.35|2752.03|2752.03|2754.21|2754.21|2752.03|2752.03|0
1608282000000|2020-12-18 09:00:00|2752.44|2752.44|2753.58|2753.58|2753.58|2753.58|2751.87|2751.87|0
1608282300000|2020-12-18 09:05:00|2753.65|2753.65|2752.71|2752.71|2754.25|2754.25|2750.85|2750.85|0
1608282600000|2020-12-18 09:10:00|2752.83|2752.83|2748.42|2748.42|2752.83|2752.83|2748.19|2748.19|0
1608282900000|2020-12-18 09:15:00|2748.66|2748.66|2749.2|2749.2|2749.34|2749.34|2746.37|2746.37|0
1608283200000|2020-12-18 09:20:00|2749.29|2749.29|2750.24|2750.24|2752.04|2752.04|2749.29|2749.29|0
1608283500000|2020-12-18 09:25:00|2750.14|2750.14|2754.55|2754.55|2754.55|2754.55|2750.14|2750.14|0
1608283800000|2020-12-18 09:30:00|2754.48|2754.48|2754.64|2754.64|2756.19|2756.19|2754.05|2754.05|0
1608284100000|2020-12-18 09:35:00|2754.78|2754.78|2752.45|2752.45|2754.86|2754.86|2751.58|2751.58|0
1608284400000|2020-12-18 09:40:00|2752.52|2752.52|2754.2|2754.2|2754.2|2754.2|2752.45|2752.45|0
1608284700000|2020-12-18 09:45:00|2754.28|2754.28|2753.87|2753.87|2754.5|2754.5|2753.55|2753.55|0
1608285000000|2020-12-18 09:50:00|2753.7|2753.7|2751.65|2751.65|2754.29|2754.29|2751.54|2751.54|0
1608285300000|2020-12-18 09:55:00|2751.51|2751.51|2747.71|2747.71|2751.85|2751.85|2747.63|2747.63|0
1608285600000|2020-12-18 10:00:00|2747.98|2747.98|2750.35|2750.35|2751.55|2751.55|2747.98|2747.98|0
1608285900000|2020-12-18 10:05:00|2750.39|2750.39|2754.43|2754.43|2754.43|2754.43|2749.73|2749.73|0
1608286500000|2020-12-18 10:15:00|2754.65|2754.65|2753.59|2753.59|2756.07|2756.07|2752.59|2752.59|0
1608286800000|2020-12-18 10:20:00|2753.73|2753.73|2752.72|2752.72|2754.21|2754.21|2752.72|2752.72|0
1608287100000|2020-12-18 10:25:00|2752.64|2752.64|2748.71|2748.71|2752.64|2752.64|2748.71|2748.71|0
1608287400000|2020-12-18 10:30:00|2748.65|2748.65|2745.54|2745.54|2748.65|2748.65|2744.93|2744.93|0
1608287700000|2020-12-18 10:35:00|2745.17|2745.17|2739.86|2739.86|2745.54|2745.54|2736.79|2736.79|0
1608288000000|2020-12-18 10:40:00|2740.05|2740.05|2742.12|2742.12|2742.12|2742.12|2739.77|2739.77|0
1608288300000|2020-12-18 10:45:00|2742.26|2742.26|2748.13|2748.13|2748.14|2748.14|2742.26|2742.26|0
1608288600000|2020-12-18 10:50:00|2748.65|2748.65|2747.71|2747.71|2751.5|2751.5|2747.16|2747.16|0
1608288900000|2020-12-18 10:55:00|2748.73|2748.73|2745.83|2745.83|2748.73|2748.73|2743.22|2743.22|0
1608289200000|2020-12-18 11:00:00|2746.8|2746.8|2742.41|2742.41|2746.96|2746.96|2742.13|2742.13|0
1608289500000|2020-12-18 11:05:00|2742.34|2742.34|2743.7|2743.7|2743.7|2743.7|2742.34|2742.34|0
1608289800000|2020-12-18 11:10:00|2743.58|2743.58|2743.69|2743.69|2744.2|2744.2|2743.34|2743.34|0
1608290100000|2020-12-18 11:15:00|2743.65|2743.65|2743.52|2743.52|2745.28|2745.28|2743.52|2743.52|0
1608290400000|2020-12-18 11:20:00|2743.38|2743.38|2742.3|2742.3|2743.38|2743.38|2742.2|2742.2|0
1608290700000|2020-12-18 11:25:00|2742.43|2742.43|2742.11|2742.11|2742.43|2742.43|2740.84|2740.84|0
1608291000000|2020-12-18 11:30:00|2742.15|2742.15|2740.29|2740.29|2742.15|2742.15|2740.29|2740.29|0
1608291300000|2020-12-18 11:35:00|2740.15|2740.15|2740.06|2740.06|2741.46|2741.46|2739.85|2739.85|0
1608291600000|2020-12-18 11:40:00|2740.18|2740.18|2737.87|2737.87|2740.32|2740.32|2737.61|2737.61|0
1608291900000|2020-12-18 11:45:00|2737.76|2737.76|2735.81|2735.81|2737.76|2737.76|2735.41|2735.41|0
1608292200000|2020-12-18 11:50:00|2735.73|2735.73|2736.6|2736.6|2738.23|2738.23|2735.73|2735.73|0
1608292500000|2020-12-18 11:55:00|2736.64|2736.64|2736.19|2736.19|2737.21|2737.21|2735.55|2735.55|0
1608292800000|2020-12-18 12:00:00|2736.05|2736.05|2737.45|2737.45|2737.45|2737.45|2735.25|2735.25|0
1608293100000|2020-12-18 12:05:00|2737.52|2737.52|2740.21|2740.21|2740.4|2740.4|2737.52|2737.52|0
1608293400000|2020-12-18 12:10:00|2740.31|2740.31|2739.92|2739.92|2740.94|2740.94|2739.67|2739.67|0
1608293700000|2020-12-18 12:15:00|2740.02|2740.02|2739.36|2739.36|2740.23|2740.23|2738.67|2738.67|0
1608294000000|2020-12-18 12:20:00|2739.43|2739.43|2738.53|2738.53|2739.57|2739.57|2738.53|2738.53|0
1608294300000|2020-12-18 12:25:00|2738.57|2738.57|2735.87|2735.87|2738.77|2738.77|2735.87|2735.87|0
1608294600000|2020-12-18 12:30:00|2735.92|2735.92|2733.12|2733.12|2735.92|2735.92|2733|2733|0
1608294900000|2020-12-18 12:35:00|2733.3|2733.3|2733.83|2733.83|2733.87|2733.87|2733.06|2733.06|0
1608295200000|2020-12-18 12:40:00|2733.95|2733.95|2734.4|2734.4|2734.4|2734.4|2733.59|2733.59|0
1608295500000|2020-12-18 12:45:00|2734.49|2734.49|2735.06|2735.06|2735.23|2735.23|2734.24|2734.24|0
1608295800000|2020-12-18 12:50:00|2735.01|2735.01|2734.59|2734.59|2735.1|2735.1|2734.44|2734.44|0
1608296100000|2020-12-18 12:55:00|2734.73|2734.73|2732.92|2732.92|2734.73|2734.73|2732.87|2732.87|0
1608296400000|2020-12-18 13:00:00|2732.86|2732.86|2728.27|2728.27|2732.86|2732.86|2727.6|2727.6|0
1608296700000|2020-12-18 13:05:00|2728.4|2728.4|2728.05|2728.05|2729.4|2729.4|2727.31|2727.31|0
1608297000000|2020-12-18 13:10:00|2728.09|2728.09|2729.79|2729.79|2729.79|2729.79|2728.02|2728.02|0
1608297300000|2020-12-18 13:15:00|2729.69|2729.69|2728.21|2728.21|2729.8|2729.8|2728.16|2728.16|0
1608297600000|2020-12-18 13:20:00|2728.3|2728.3|2727.47|2727.47|2728.42|2728.42|2727.43|2727.43|0
1608297900000|2020-12-18 13:25:00|2727.41|2727.41|2725.39|2725.39|2727.64|2727.64|2725.39|2725.39|0
1608298200000|2020-12-18 13:30:00|2725.86|2725.86|2722.69|2722.69|2726.69|2726.69|2722.69|2722.69|0
1608298500000|2020-12-18 13:35:00|2722.58|2722.58|2719.99|2719.99|2722.58|2722.58|2719.85|2719.85|0
1608298800000|2020-12-18 13:40:00|2720.19|2720.19|2720.37|2720.37|2721.08|2721.08|2719.97|2719.97|0
1608299100000|2020-12-18 13:45:00|2720.46|2720.46|2719.87|2719.87|2720.96|2720.96|2719.42|2719.42|0
1608299400000|2020-12-18 13:50:00|2719.91|2719.91|2720.33|2720.33|2720.68|2720.68|2719.76|2719.76|0
1608299700000|2020-12-18 13:55:00|2720.38|2720.38|2719.04|2719.04|2720.44|2720.44|2718.97|2718.97|0
1608300000000|2020-12-18 14:00:00|2718.94|2718.94|2719.92|2719.92|2719.92|2719.92|2718.28|2718.28|0
1608300300000|2020-12-18 14:05:00|2720.02|2720.02|2722.31|2722.31|2722.31|2722.31|2720.02|2720.02|0
1608300600000|2020-12-18 14:10:00|2722.73|2722.73|2724.04|2724.04|2724.41|2724.41|2722.73|2722.73|0
1608300900000|2020-12-18 14:15:00|2723.96|2723.96|2724.74|2724.74|2725.29|2725.29|2723.96|2723.96|0
1608301200000|2020-12-18 14:20:00|2724.97|2724.97|2727.76|2727.76|2729.3|2729.3|2724.78|2724.78|0
1608301500000|2020-12-18 14:25:00|2727.81|2727.81|2727.61|2727.61|2728.3|2728.3|2727.61|2727.61|0
1608301800000|2020-12-18 14:30:00|2727.69|2727.69|2726.17|2726.17|2728.08|2728.08|2725.24|2725.24|0
1608302100000|2020-12-18 14:35:00|2726.28|2726.28|2725.54|2725.54|2726.57|2726.57|2725.4|2725.4|0
1608302400000|2020-12-18 14:40:00|2725.63|2725.63|2720.5|2720.5|2725.63|2725.63|2719.89|2719.89|0
1608302700000|2020-12-18 14:45:00|2720.44|2720.44|2716.74|2716.74|2720.44|2720.44|2716.74|2716.74|0
1608303000000|2020-12-18 14:50:00|2716.66|2716.66|2713.61|2713.61|2716.66|2716.66|2713.52|2713.52|0
1608303300000|2020-12-18 14:55:00|2713.52|2713.52|2708.66|2708.66|2713.57|2713.57|2708.62|2708.62|0
1608303600000|2020-12-18 15:00:00|2708.63|2708.63|2706.86|2706.86|2709.65|2709.65|2706.86|2706.86|0
1608303900000|2020-12-18 15:05:00|2706.65|2706.65|2708.49|2708.49|2708.6|2708.6|2705.71|2705.71|0
1608304200000|2020-12-18 15:10:00|2708.39|2708.39|2706.22|2706.22|2708.59|2708.59|2705.94|2705.94|0
1608304500000|2020-12-18 15:15:00|2706.17|2706.17|2706.18|2706.18|2707.02|2707.02|2704.99|2704.99|0
1608304800000|2020-12-18 15:20:00|2706.22|2706.22|2704.28|2704.28|2706.87|2706.87|2704.28|2704.28|0
1608305100000|2020-12-18 15:25:00|2704.32|2704.32|2703.41|2703.41|2704.77|2704.77|2702.55|2702.55|0
1608305400000|2020-12-18 15:30:00|2703.44|2703.44|2703.26|2703.26|2704.51|2704.51|2701.87|2701.87|0
1608305700000|2020-12-18 15:35:00|2703.15|2703.15|2697.94|2697.94|2703.15|2703.15|2697.89|2697.89|0
1608306000000|2020-12-18 15:40:00|2697.84|2697.84|2698.18|2698.18|2698.81|2698.81|2697.21|2697.21|0
1608306300000|2020-12-18 15:45:00|2697.9|2697.9|2696.57|2696.57|2699.03|2699.03|2696.28|2696.28|0
1608306600000|2020-12-18 15:50:00|2696.47|2696.47|2694.48|2694.48|2696.47|2696.47|2694.48|2694.48|0
1608306900000|2020-12-18 15:55:00|2694.62|2694.62|2693.38|2693.38|2694.62|2694.62|2693.18|2693.18|0
1608307200000|2020-12-18 16:00:00|2693.44|2693.44|2691.84|2691.84|2693.75|2693.75|2691.84|2691.84|0
1608307500000|2020-12-18 16:05:00|2691.89|2691.89|2690.17|2690.17|2692.19|2692.19|2689.6|2689.6|0
1608307800000|2020-12-18 16:10:00|2690.13|2690.13|2689.52|2689.52|2690.84|2690.84|2689.43|2689.43|0
1608308100000|2020-12-18 16:15:00|2689.62|2689.62|2687.16|2687.16|2689.62|2689.62|2687.07|2687.07|0
1608308400000|2020-12-18 16:20:00|2687.1|2687.1|2685.97|2685.97|2687.1|2687.1|2684.92|2684.92|0
1608308700000|2020-12-18 16:25:00|2686.11|2686.11|2679.88|2679.88|2686.11|2686.11|2679.45|2679.45|0
1608538500000|2020-12-21 08:15:00|2606.37|2606.37|2593.15|2593.15|2612.28|2612.28|2592.61|2592.61|0
1608538800000|2020-12-21 08:20:00|2593.11|2593.11|2581.28|2581.28|2597.72|2597.72|2580.79|2580.79|0
1608539100000|2020-12-21 08:25:00|2581.39|2581.39|2586.75|2586.75|2586.94|2586.94|2581.39|2581.39|0
1608539400000|2020-12-21 08:30:00|2586.34|2586.34|2599.86|2599.86|2601.05|2601.05|2586.32|2586.32|0
1608539700000|2020-12-21 08:35:00|2599.76|2599.76|2606.86|2606.86|2606.86|2606.86|2596.01|2596.01|0
1608540000000|2020-12-21 08:40:00|2607.07|2607.07|2610.83|2610.83|2617.38|2617.38|2607.03|2607.03|0
1608540300000|2020-12-21 08:45:00|2610.79|2610.79|2615.28|2615.28|2616.17|2616.17|2610.18|2610.18|0
1608540600000|2020-12-21 08:50:00|2615.39|2615.39|2615.68|2615.68|2619.3|2619.3|2615.15|2615.15|0
1608540900000|2020-12-21 08:55:00|2615.8|2615.8|2622.49|2622.49|2622.99|2622.99|2613.89|2613.89|0
1608541200000|2020-12-21 09:00:00|2622.63|2622.63|2621.63|2621.63|2622.66|2622.66|2618.33|2618.33|0
1608541500000|2020-12-21 09:05:00|2621.54|2621.54|2616.85|2616.85|2622.15|2622.15|2616.06|2616.06|0
1608541800000|2020-12-21 09:10:00|2616.58|2616.58|2615.28|2615.28|2617.5|2617.5|2615.14|2615.14|0
1608542100000|2020-12-21 09:15:00|2615.22|2615.22|2617.74|2617.74|2618.88|2618.88|2614.96|2614.96|0
1608542400000|2020-12-21 09:20:00|2617.56|2617.56|2616.47|2616.47|2618.57|2618.57|2616.2|2616.2|0
1608542700000|2020-12-21 09:25:00|2616.42|2616.42|2614.12|2614.12|2616.43|2616.43|2612.72|2612.72|0
1608543000000|2020-12-21 09:30:00|2614.25|2614.25|2614.3|2614.3|2615.29|2615.29|2613.65|2613.65|0
1608543300000|2020-12-21 09:35:00|2614.25|2614.25|2611.51|2611.51|2614.28|2614.28|2611.16|2611.16|0
1608543600000|2020-12-21 09:40:00|2611.37|2611.37|2605.44|2605.44|2612.22|2612.22|2605.44|2605.44|0
1608543900000|2020-12-21 09:45:00|2605.48|2605.48|2600.9|2600.9|2605.6|2605.6|2600.64|2600.64|0
1608544200000|2020-12-21 09:50:00|2600.92|2600.92|2600.06|2600.06|2601.9|2601.9|2599.62|2599.62|0
1608544500000|2020-12-21 09:55:00|2599.92|2599.92|2599.21|2599.21|2600.61|2600.61|2598.18|2598.18|0
1608544800000|2020-12-21 10:00:00|2599.29|2599.29|2589.32|2589.32|2599.29|2599.29|2589.32|2589.32|0
1608545100000|2020-12-21 10:05:00|2589.42|2589.42|2587.19|2587.19|2589.42|2589.42|2584.97|2584.97|0
1608545400000|2020-12-21 10:10:00|2586.92|2586.92|2584.85|2584.85|2588.91|2588.91|2584.85|2584.85|0
1608545700000|2020-12-21 10:15:00|2584.75|2584.75|2580.96|2580.96|2586.02|2586.02|2580.96|2580.96|0
1608546000000|2020-12-21 10:20:00|2580.94|2580.94|2572.54|2572.54|2580.94|2580.94|2572.54|2572.54|0
1608546300000|2020-12-21 10:25:00|2572.58|2572.58|2570.11|2570.11|2572.63|2572.63|2570.04|2570.04|0
1608546600000|2020-12-21 10:30:00|2569.7|2569.7|2562.94|2562.94|2569.7|2569.7|2561.23|2561.23|0
1608546900000|2020-12-21 10:35:00|2562.85|2562.85|2570.86|2570.86|2571.14|2571.14|2562.05|2562.05|0
1608547200000|2020-12-21 10:40:00|2570.77|2570.77|2564.34|2564.34|2570.91|2570.91|2563.92|2563.92|0
1608547500000|2020-12-21 10:45:00|2564.16|2564.16|2555.65|2555.65|2564.16|2564.16|2555.43|2555.43|0
1608547800000|2020-12-21 10:50:00|2555.81|2555.81|2554.4|2554.4|2556.3|2556.3|2552.7|2552.7|0
1608548100000|2020-12-21 10:55:00|2554.5|2554.5|2555.83|2555.83|2558.48|2558.48|2551.74|2551.74|0
1608548400000|2020-12-21 11:00:00|2555.6|2555.6|2557.08|2557.08|2558.87|2558.87|2553.8|2553.8|0
1608548700000|2020-12-21 11:05:00|2556.99|2556.99|2558.88|2558.88|2559.65|2559.65|2556.7|2556.7|0
1608549000000|2020-12-21 11:10:00|2558.78|2558.78|2570.24|2570.24|2570.52|2570.52|2558.42|2558.42|0
1608549300000|2020-12-21 11:15:00|2570.17|2570.17|2572.49|2572.49|2573.21|2573.21|2570.17|2570.17|0
1608549600000|2020-12-21 11:20:00|2572.37|2572.37|2573.12|2573.12|2573.14|2573.14|2570.28|2570.28|0
1608549900000|2020-12-21 11:25:00|2573.16|2573.16|2583.39|2583.39|2583.39|2583.39|2572.88|2572.88|0
1608550200000|2020-12-21 11:30:00|2583.47|2583.47|2587.54|2587.54|2588.3|2588.3|2583.47|2583.47|0
1608550500000|2020-12-21 11:35:00|2587.76|2587.76|2589.59|2589.59|2591.64|2591.64|2587.51|2587.51|0
1608550800000|2020-12-21 11:40:00|2589.66|2589.66|2589.74|2589.74|2590.17|2590.17|2588.13|2588.13|0
1608551100000|2020-12-21 11:45:00|2589.83|2589.83|2591.88|2591.88|2592.13|2592.13|2589.5|2589.5|0
1608551400000|2020-12-21 11:50:00|2591.61|2591.61|2588.24|2588.24|2591.8|2591.8|2586.71|2586.71|0
1608551700000|2020-12-21 11:55:00|2587.96|2587.96|2591.61|2591.61|2592.26|2592.26|2587.64|2587.64|0
1608552000000|2020-12-21 12:00:00|2591.89|2591.89|2599.02|2599.02|2599.32|2599.32|2591.84|2591.84|0
1608552300000|2020-12-21 12:05:00|2599.22|2599.22|2597.33|2597.33|2600.53|2600.53|2596.94|2596.94|0
1608552600000|2020-12-21 12:10:00|2597.27|2597.27|2598.88|2598.88|2599.31|2599.31|2597.21|2597.21|0
1608552900000|2020-12-21 12:15:00|2598.97|2598.97|2599.33|2599.33|2599.39|2599.39|2597.77|2597.77|0
1608553200000|2020-12-21 12:20:00|2599.29|2599.29|2596.99|2596.99|2599.64|2599.64|2596.99|2596.99|0
1608553500000|2020-12-21 12:25:00|2597.08|2597.08|2593.28|2593.28|2597.1|2597.1|2592.14|2592.14|0
1608553800000|2020-12-21 12:30:00|2593.35|2593.35|2595.1|2595.1|2595.39|2595.39|2593.35|2593.35|0
1608554100000|2020-12-21 12:35:00|2594.97|2594.97|2595.11|2595.11|2595.13|2595.13|2594.38|2594.38|0
1608554400000|2020-12-21 12:40:00|2595.34|2595.34|2593.29|2593.29|2596.8|2596.8|2593.29|2593.29|0
1608554700000|2020-12-21 12:45:00|2593.49|2593.49|2596.33|2596.33|2596.35|2596.35|2593.49|2593.49|0
1608555000000|2020-12-21 12:50:00|2596.51|2596.51|2597.1|2597.1|2598.81|2598.81|2596.51|2596.51|0
1608555300000|2020-12-21 12:55:00|2597.25|2597.25|2598.13|2598.13|2598.69|2598.69|2597.25|2597.25|0
1608555600000|2020-12-21 13:00:00|2598.08|2598.08|2596.34|2596.34|2598.08|2598.08|2594.55|2594.55|0
1608555900000|2020-12-21 13:05:00|2596.24|2596.24|2593.73|2593.73|2596.69|2596.69|2593.46|2593.46|0
1608556200000|2020-12-21 13:10:00|2593.94|2593.94|2592.14|2592.14|2594.97|2594.97|2592.14|2592.14|0
1608556500000|2020-12-21 13:15:00|2592.23|2592.23|2592.79|2592.79|2593.02|2593.02|2591.4|2591.4|0
1608556800000|2020-12-21 13:20:00|2592.93|2592.93|2592.51|2592.51|2593.21|2593.21|2591.98|2591.98|0
1608557100000|2020-12-21 13:25:00|2592.57|2592.57|2585.9|2585.9|2592.79|2592.79|2585.9|2585.9|0
1608557400000|2020-12-21 13:30:00|2585.97|2585.97|2588.78|2588.78|2588.96|2588.96|2585.97|2585.97|0
1608557700000|2020-12-21 13:35:00|2588.69|2588.69|2593.09|2593.09|2594.45|2594.45|2587.95|2587.95|0
1608558000000|2020-12-21 13:40:00|2592.95|2592.95|2588.19|2588.19|2592.95|2592.95|2587.72|2587.72|0
1608558300000|2020-12-21 13:45:00|2588.12|2588.12|2592.44|2592.44|2592.44|2592.44|2586.45|2586.45|0
1608558600000|2020-12-21 13:50:00|2592.96|2592.96|2594.25|2594.25|2596.54|2596.54|2592.96|2592.96|0
1608558900000|2020-12-21 13:55:00|2594.43|2594.43|2595.83|2595.83|2596.19|2596.19|2594.43|2594.43|0
1608559200000|2020-12-21 14:00:00|2595.71|2595.71|2596.52|2596.52|2596.52|2596.52|2595.46|2595.46|0
1608559500000|2020-12-21 14:05:00|2596.62|2596.62|2596.7|2596.7|2597.34|2597.34|2595.9|2595.9|0
1608559800000|2020-12-21 14:10:00|2596.43|2596.43|2600.25|2600.25|2600.25|2600.25|2596.43|2596.43|0
1608560100000|2020-12-21 14:15:00|2600.4|2600.4|2602.13|2602.13|2602.24|2602.24|2600.14|2600.14|0
1608560400000|2020-12-21 14:20:00|2602.26|2602.26|2598.16|2598.16|2602.27|2602.27|2598.07|2598.07|0
1608560700000|2020-12-21 14:25:00|2598.05|2598.05|2601.57|2601.57|2601.57|2601.57|2597.73|2597.73|0
1608561000000|2020-12-21 14:30:00|2601.53|2601.53|2613.06|2613.06|2613.29|2613.29|2601.53|2601.53|0
1608561300000|2020-12-21 14:35:00|2612.79|2612.79|2611.37|2611.37|2614.99|2614.99|2610.88|2610.88|0
1608561600000|2020-12-21 14:40:00|2611.23|2611.23|2608.74|2608.74|2611.36|2611.36|2608.56|2608.56|0
1608561900000|2020-12-21 14:45:00|2608.71|2608.71|2608.98|2608.98|2609.84|2609.84|2607.6|2607.6|0
1608562200000|2020-12-21 14:50:00|2609.09|2609.09|2610.67|2610.67|2611.57|2611.57|2609.09|2609.09|0
1608562500000|2020-12-21 14:55:00|2610.63|2610.63|2607.33|2607.33|2610.63|2610.63|2606.69|2606.69|0
1608562800000|2020-12-21 15:00:00|2606.94|2606.94|2607.44|2607.44|2608.47|2608.47|2606.15|2606.15|0
1608563100000|2020-12-21 15:05:00|2607.55|2607.55|2603.38|2603.38|2607.55|2607.55|2602.75|2602.75|0
1608563400000|2020-12-21 15:10:00|2603.33|2603.33|2603.33|2603.33|2605.28|2605.28|2602.67|2602.67|0
1608563700000|2020-12-21 15:15:00|2602.92|2602.92|2603.79|2603.79|2606.86|2606.86|2602.82|2602.82|0
1608564000000|2020-12-21 15:20:00|2603.76|2603.76|2605.86|2605.86|2606.3|2606.3|2603.13|2603.13|0
1608564300000|2020-12-21 15:25:00|2605.75|2605.75|2609.28|2609.28|2609.28|2609.28|2605.16|2605.16|0
1608564600000|2020-12-21 15:30:00|2609.24|2609.24|2619.06|2619.06|2619.78|2619.78|2608.81|2608.81|0
1608564900000|2020-12-21 15:35:00|2619.12|2619.12|2622.43|2622.43|2622.65|2622.65|2619.12|2619.12|0
1608565200000|2020-12-21 15:40:00|2622.27|2622.27|2623.64|2623.64|2624.52|2624.52|2620.8|2620.8|0
1608565500000|2020-12-21 15:45:00|2623.6|2623.6|2627.23|2627.23|2627.31|2627.31|2622.39|2622.39|0
1608565800000|2020-12-21 15:50:00|2627.26|2627.26|2630.08|2630.08|2630.89|2630.89|2626.99|2626.99|0
1608566100000|2020-12-21 15:55:00|2629.99|2629.99|2631.08|2631.08|2631.81|2631.81|2629.82|2629.82|0
1608566400000|2020-12-21 16:00:00|2631.03|2631.03|2638.8|2638.8|2638.8|2638.8|2630.86|2630.86|0
1608566700000|2020-12-21 16:05:00|2638.92|2638.92|2635.22|2635.22|2638.93|2638.93|2634.65|2634.65|0
1608567000000|2020-12-21 16:10:00|2635.18|2635.18|2636.38|2636.38|2636.55|2636.55|2634|2634|0
1608567300000|2020-12-21 16:15:00|2636.42|2636.42|2634.23|2634.23|2636.6|2636.6|2633.66|2633.66|0
1608567600000|2020-12-21 16:20:00|2634.1|2634.1|2631.47|2631.47|2635.51|2635.51|2631.37|2631.37|0
1608567900000|2020-12-21 16:25:00|2631.33|2631.33|2627.34|2627.34|2633.25|2633.25|2626.63|2626.63|0
1608624900000|2020-12-22 08:15:00|2632.74|2632.74|2640.13|2640.13|2640.29|2640.29|2632.34|2632.34|0
1608625200000|2020-12-22 08:20:00|2640.57|2640.57|2644.54|2644.54|2645.57|2645.57|2640.34|2640.34|0
1608625500000|2020-12-22 08:25:00|2644.69|2644.69|2649.84|2649.84|2649.84|2649.84|2644.69|2644.69|0
1608625800000|2020-12-22 08:30:00|2649.93|2649.93|2663.37|2663.37|2663.99|2663.99|2649.93|2649.93|0
1608626100000|2020-12-22 08:35:00|2662.93|2662.93|2659.44|2659.44|2663.29|2663.29|2659.05|2659.05|0
1608626400000|2020-12-22 08:40:00|2659.61|2659.61|2660.54|2660.54|2660.7|2660.7|2659.4|2659.4|0
1608626700000|2020-12-22 08:45:00|2660.27|2660.27|2662.51|2662.51|2662.57|2662.57|2660.07|2660.07|0
1608627000000|2020-12-22 08:50:00|2662.3|2662.3|2662.14|2662.14|2663.58|2663.58|2662.05|2662.05|0
1608627300000|2020-12-22 08:55:00|2662.41|2662.41|2660.11|2660.11|2662.85|2662.85|2659.34|2659.34|0
1608627600000|2020-12-22 09:00:00|2660.47|2660.47|2659.68|2659.68|2660.69|2660.69|2659.68|2659.68|0
1608627900000|2020-12-22 09:05:00|2659.53|2659.53|2663.11|2663.11|2663.11|2663.11|2658.87|2658.87|0
1608628200000|2020-12-22 09:10:00|2663.13|2663.13|2662.66|2662.66|2663.52|2663.52|2662.56|2662.56|0
1608628500000|2020-12-22 09:15:00|2662.76|2662.76|2657.49|2657.49|2663.16|2663.16|2657.49|2657.49|0
1608628800000|2020-12-22 09:20:00|2657.6|2657.6|2658.61|2658.61|2658.92|2658.92|2656.49|2656.49|0
1608629100000|2020-12-22 09:25:00|2658.59|2658.59|2657.23|2657.23|2658.59|2658.59|2656.95|2656.95|0
1608629400000|2020-12-22 09:30:00|2656.81|2656.81|2655.1|2655.1|2657.23|2657.23|2654.94|2654.94|0
1608629700000|2020-12-22 09:35:00|2654.97|2654.97|2657.43|2657.43|2658.12|2658.12|2654.97|2654.97|0
1608630000000|2020-12-22 09:40:00|2657.02|2657.02|2654.31|2654.31|2657.02|2657.02|2654.31|2654.31|0
1608630300000|2020-12-22 09:45:00|2653.86|2653.86|2648.12|2648.12|2653.86|2653.86|2648.12|2648.12|0
1608630600000|2020-12-22 09:50:00|2647.94|2647.94|2646.47|2646.47|2648.65|2648.65|2646.29|2646.29|0
1608630900000|2020-12-22 09:55:00|2646.51|2646.51|2645.4|2645.4|2647.83|2647.83|2645.4|2645.4|0
1608631200000|2020-12-22 10:00:00|2645.36|2645.36|2632.11|2632.11|2645.72|2645.72|2632|2632|0
1608631500000|2020-12-22 10:05:00|2632.28|2632.28|2632.36|2632.36|2632.78|2632.78|2631.58|2631.58|0
1608631800000|2020-12-22 10:10:00|2632.51|2632.51|2635.41|2635.41|2636.56|2636.56|2632.51|2632.51|0
1608632100000|2020-12-22 10:15:00|2635.28|2635.28|2632.88|2632.88|2635.5|2635.5|2632.88|2632.88|0
1608632400000|2020-12-22 10:20:00|2632.73|2632.73|2633.49|2633.49|2633.79|2633.79|2632.04|2632.04|0
1608632700000|2020-12-22 10:25:00|2634.3|2634.3|2640.06|2640.06|2641.58|2641.58|2634.3|2634.3|0
1608633000000|2020-12-22 10:30:00|2639.74|2639.74|2639.99|2639.99|2640.39|2640.39|2638.17|2638.17|0
1608633300000|2020-12-22 10:35:00|2639.9|2639.9|2639.36|2639.36|2640.7|2640.7|2639.15|2639.15|0
1608633600000|2020-12-22 10:40:00|2639.47|2639.47|2639.57|2639.57|2640.05|2640.05|2639.15|2639.15|0
1608633900000|2020-12-22 10:45:00|2639.34|2639.34|2637.99|2637.99|2639.34|2639.34|2635.63|2635.63|0
1608634200000|2020-12-22 10:50:00|2637.72|2637.72|2637.21|2637.21|2638.7|2638.7|2637.19|2637.19|0
1608634500000|2020-12-22 10:55:00|2637.01|2637.01|2637.37|2637.37|2637.43|2637.43|2636.7|2636.7|0
1608634800000|2020-12-22 11:00:00|2637.17|2637.17|2638.47|2638.47|2638.61|2638.61|2637.17|2637.17|0
1608635100000|2020-12-22 11:05:00|2638.76|2638.76|2637.83|2637.83|2638.76|2638.76|2637.27|2637.27|0
1608635400000|2020-12-22 11:10:00|2637.76|2637.76|2636.25|2636.25|2637.76|2637.76|2636.25|2636.25|0
1608635700000|2020-12-22 11:15:00|2636.48|2636.48|2638.06|2638.06|2638.59|2638.59|2636.45|2636.45|0
1608636000000|2020-12-22 11:20:00|2638.15|2638.15|2642.36|2642.36|2642.36|2642.36|2638.15|2638.15|0
1608636300000|2020-12-22 11:25:00|2642.16|2642.16|2643.25|2643.25|2643.9|2643.9|2642.16|2642.16|0
1608636600000|2020-12-22 11:30:00|2643.29|2643.29|2644.57|2644.57|2644.57|2644.57|2642.07|2642.07|0
1608636900000|2020-12-22 11:35:00|2644.7|2644.7|2646.57|2646.57|2646.57|2646.57|2644.7|2644.7|0
1608637200000|2020-12-22 11:40:00|2646.47|2646.47|2646.47|2646.47|2646.75|2646.75|2645.96|2645.96|0
1608637500000|2020-12-22 11:45:00|2646.39|2646.39|2646.44|2646.44|2646.91|2646.91|2646.18|2646.18|0
1608637800000|2020-12-22 11:50:00|2646.5|2646.5|2646.99|2646.99|2647.22|2647.22|2646.21|2646.21|0
1608638100000|2020-12-22 11:55:00|2646.95|2646.95|2646.63|2646.63|2647.9|2647.9|2646.53|2646.53|0
1608638400000|2020-12-22 12:00:00|2646.51|2646.51|2644.7|2644.7|2646.8|2646.8|2643.99|2643.99|0
1608638700000|2020-12-22 12:05:00|2644.42|2644.42|2645.93|2645.93|2645.98|2645.98|2643.87|2643.87|0
1608639000000|2020-12-22 12:10:00|2645.72|2645.72|2646.76|2646.76|2646.8|2646.8|2645.27|2645.27|0
1608639300000|2020-12-22 12:15:00|2646.7|2646.7|2647.46|2647.46|2648.11|2648.11|2646.33|2646.33|0
1608639600000|2020-12-22 12:20:00|2647.36|2647.36|2648.28|2648.28|2648.28|2648.28|2647.36|2647.36|0
1608639900000|2020-12-22 12:25:00|2648.6|2648.6|2649.09|2649.09|2649.4|2649.4|2648.6|2648.6|0
1608640200000|2020-12-22 12:30:00|2648.99|2648.99|2646.57|2646.57|2649.25|2649.25|2645.83|2645.83|0
1608640500000|2020-12-22 12:35:00|2646.61|2646.61|2648.57|2648.57|2648.61|2648.61|2646.61|2646.61|0
1608640800000|2020-12-22 12:40:00|2648.36|2648.36|2648.8|2648.8|2649.01|2649.01|2648.13|2648.13|0
1608641100000|2020-12-22 12:45:00|2648.9|2648.9|2649.05|2649.05|2649.28|2649.28|2648.63|2648.63|0
1608641400000|2020-12-22 12:50:00|2648.93|2648.93|2649.75|2649.75|2650.15|2650.15|2648.5|2648.5|0
1608641700000|2020-12-22 12:55:00|2649.67|2649.67|2649.74|2649.74|2650.16|2650.16|2649.55|2649.55|0
1608642000000|2020-12-22 13:00:00|2649.61|2649.61|2650.66|2650.66|2650.66|2650.66|2649.21|2649.21|0
1608642300000|2020-12-22 13:05:00|2650.72|2650.72|2652.12|2652.12|2652.38|2652.38|2650.49|2650.49|0
1608642600000|2020-12-22 13:10:00|2652.22|2652.22|2651.44|2651.44|2652.3|2652.3|2650.98|2650.98|0
1608642900000|2020-12-22 13:15:00|2651.42|2651.42|2650.91|2650.91|2651.52|2651.52|2650.91|2650.91|0
1608643200000|2020-12-22 13:20:00|2650.89|2650.89|2649.03|2649.03|2650.89|2650.89|2649.03|2649.03|0
1608643500000|2020-12-22 13:25:00|2648.88|2648.88|2648.41|2648.41|2649.15|2649.15|2648.04|2648.04|0
1608643800000|2020-12-22 13:30:00|2648.24|2648.24|2650.04|2650.04|2650.04|2650.04|2648.13|2648.13|0
1608644100000|2020-12-22 13:35:00|2650.16|2650.16|2649.8|2649.8|2651.13|2651.13|2649.74|2649.74|0
1608644400000|2020-12-22 13:40:00|2649.86|2649.86|2649.89|2649.89|2650.35|2650.35|2649.8|2649.8|0
1608644700000|2020-12-22 13:45:00|2649.82|2649.82|2649.36|2649.36|2650.19|2650.19|2649.13|2649.13|0
1608645000000|2020-12-22 13:50:00|2649.41|2649.41|2652.96|2652.96|2653.11|2653.11|2649.41|2649.41|0
1608645300000|2020-12-22 13:55:00|2653.03|2653.03|2653.05|2653.05|2653.05|2653.05|2652.43|2652.43|0
1608645600000|2020-12-22 14:00:00|2653.12|2653.12|2650.78|2650.78|2653.12|2653.12|2650.23|2650.23|0
1608645900000|2020-12-22 14:05:00|2650.87|2650.87|2650.01|2650.01|2651.19|2651.19|2650.01|2650.01|0
1608646200000|2020-12-22 14:10:00|2649.71|2649.71|2650.79|2650.79|2650.79|2650.79|2649.56|2649.56|0
1608646500000|2020-12-22 14:15:00|2650.68|2650.68|2650.22|2650.22|2651.61|2651.61|2649.84|2649.84|0
1608646800000|2020-12-22 14:20:00|2650.01|2650.01|2650.26|2650.26|2650.72|2650.72|2649.64|2649.64|0
1608647100000|2020-12-22 14:25:00|2650.3|2650.3|2649.96|2649.96|2650.36|2650.36|2649.84|2649.84|0
1608647400000|2020-12-22 14:30:00|2650.17|2650.17|2650.07|2650.07|2650.62|2650.62|2649.47|2649.47|0
1608647700000|2020-12-22 14:35:00|2650.02|2650.02|2645.83|2645.83|2650.02|2650.02|2645.83|2645.83|0
1608648000000|2020-12-22 14:40:00|2645.91|2645.91|2647.63|2647.63|2648.43|2648.43|2645.89|2645.89|0
1608648300000|2020-12-22 14:45:00|2647.54|2647.54|2648.58|2648.58|2648.75|2648.75|2647.33|2647.33|0
1608648600000|2020-12-22 14:50:00|2648.56|2648.56|2650.2|2650.2|2650.26|2650.26|2648.1|2648.1|0
1608648900000|2020-12-22 14:55:00|2650.07|2650.07|2650.12|2650.12|2650.49|2650.49|2649.71|2649.71|0
1608649200000|2020-12-22 15:00:00|2650.27|2650.27|2647.67|2647.67|2650.48|2650.48|2647.54|2647.54|0
1608649500000|2020-12-22 15:05:00|2647.79|2647.79|2652.03|2652.03|2652.03|2652.03|2647.63|2647.63|0
1608649800000|2020-12-22 15:10:00|2652.12|2652.12|2651.25|2651.25|2652.75|2652.75|2650.99|2650.99|0
1608650100000|2020-12-22 15:15:00|2651.11|2651.11|2653.73|2653.73|2653.86|2653.86|2651.11|2651.11|0
1608650400000|2020-12-22 15:20:00|2653.67|2653.67|2654.83|2654.83|2654.96|2654.96|2653.48|2653.48|0
1608650700000|2020-12-22 15:25:00|2654.9|2654.9|2656.1|2656.1|2656.26|2656.26|2654.47|2654.47|0
1608651000000|2020-12-22 15:30:00|2656.15|2656.15|2655.1|2655.1|2656.28|2656.28|2654.64|2654.64|0
1608651300000|2020-12-22 15:35:00|2655.37|2655.37|2658.75|2658.75|2658.75|2658.75|2655.34|2655.34|0
1608651600000|2020-12-22 15:40:00|2658.81|2658.81|2663.93|2663.93|2663.93|2663.93|2658.81|2658.81|0
1608651900000|2020-12-22 15:45:00|2663.78|2663.78|2662.67|2662.67|2664.91|2664.91|2662.63|2662.63|0
1608652200000|2020-12-22 15:50:00|2662.53|2662.53|2662.91|2662.91|2662.91|2662.91|2661.48|2661.48|0
1608652500000|2020-12-22 15:55:00|2662.87|2662.87|2666.18|2666.18|2666.18|2666.18|2662.87|2662.87|0
1608652800000|2020-12-22 16:00:00|2666.05|2666.05|2664.11|2664.11|2666.43|2666.43|2663.96|2663.96|0
1608653100000|2020-12-22 16:05:00|2664.17|2664.17|2664.89|2664.89|2664.89|2664.89|2663.59|2663.59|0
1608653400000|2020-12-22 16:10:00|2664.71|2664.71|2665.3|2665.3|2665.65|2665.65|2663.75|2663.75|0
1608653700000|2020-12-22 16:15:00|2665.24|2665.24|2667.11|2667.11|2668.48|2668.48|2664.93|2664.93|0
1608654000000|2020-12-22 16:20:00|2667.2|2667.2|2666.69|2666.69|2667.25|2667.25|2665.6|2665.6|0
1608654300000|2020-12-22 16:25:00|2666.78|2666.78|2666.5|2666.5|2666.82|2666.82|2664.86|2664.86|0
1608711300000|2020-12-23 08:15:00|2683.07|2683.07|2684.83|2684.83|2686.54|2686.54|2683.07|2683.07|0
1608711600000|2020-12-23 08:20:00|2684.56|2684.56|2689.38|2689.38|2689.48|2689.48|2684.4|2684.4|0
1608711900000|2020-12-23 08:25:00|2689.79|2689.79|2689.48|2689.48|2692.5|2692.5|2689.22|2689.22|0
1608712200000|2020-12-23 08:30:00|2689.28|2689.28|2689.12|2689.12|2689.51|2689.51|2686.23|2686.23|0
1608712500000|2020-12-23 08:35:00|2689.27|2689.27|2683.81|2683.81|2689.87|2689.87|2683.66|2683.66|0
1608712800000|2020-12-23 08:40:00|2683.95|2683.95|2682.23|2682.23|2683.95|2683.95|2680.51|2680.51|0
1608713100000|2020-12-23 08:45:00|2682.28|2682.28|2678.69|2678.69|2682.55|2682.55|2678.69|2678.69|0
1608713400000|2020-12-23 08:50:00|2678.96|2678.96|2677.88|2677.88|2679.17|2679.17|2677.78|2677.78|0
1608713700000|2020-12-23 08:55:00|2677.77|2677.77|2676.03|2676.03|2677.77|2677.77|2675.6|2675.6|0
1608714000000|2020-12-23 09:00:00|2676.15|2676.15|2677.55|2677.55|2677.55|2677.55|2676.11|2676.11|0
1608714300000|2020-12-23 09:05:00|2677.89|2677.89|2679.51|2679.51|2679.51|2679.51|2677.28|2677.28|0
1608714600000|2020-12-23 09:10:00|2679.77|2679.77|2678.53|2678.53|2679.92|2679.92|2678.29|2678.29|0
1608714900000|2020-12-23 09:15:00|2678.45|2678.45|2679.3|2679.3|2679.57|2679.57|2678.18|2678.18|0
1608715200000|2020-12-23 09:20:00|2679.25|2679.25|2679.26|2679.26|2679.6|2679.6|2678.45|2678.45|0
1608715500000|2020-12-23 09:25:00|2679.22|2679.22|2681.93|2681.93|2682.06|2682.06|2678.32|2678.32|0
1608715800000|2020-12-23 09:30:00|2682.61|2682.61|2684.86|2684.86|2685.54|2685.54|2682.07|2682.07|0
1608716100000|2020-12-23 09:35:00|2684.33|2684.33|2683.52|2683.52|2684.33|2684.33|2683.02|2683.02|0
1608716400000|2020-12-23 09:40:00|2683.79|2683.79|2685.83|2685.83|2685.83|2685.83|2683.73|2683.73|0
1608716700000|2020-12-23 09:45:00|2685.97|2685.97|2685.27|2685.27|2686.95|2686.95|2685.27|2685.27|0
1608717000000|2020-12-23 09:50:00|2685.22|2685.22|2685.61|2685.61|2686.01|2686.01|2685.01|2685.01|0
1608717300000|2020-12-23 09:55:00|2685.51|2685.51|2686.2|2686.2|2686.48|2686.48|2685.51|2685.51|0
1608717600000|2020-12-23 10:00:00|2686.35|2686.35|2685.69|2685.69|2686.59|2686.59|2685.69|2685.69|0
1608717900000|2020-12-23 10:05:00|2685.62|2685.62|2684.69|2684.69|2685.62|2685.62|2684.67|2684.67|0
1608718200000|2020-12-23 10:10:00|2684.86|2684.86|2685.77|2685.77|2685.97|2685.97|2684.52|2684.52|0
1608718500000|2020-12-23 10:15:00|2685.7|2685.7|2687.78|2687.78|2687.85|2687.85|2685.7|2685.7|0
1608718800000|2020-12-23 10:20:00|2688.04|2688.04|2688.5|2688.5|2689.06|2689.06|2687.89|2687.89|0
1608719100000|2020-12-23 10:25:00|2688.43|2688.43|2686.47|2686.47|2688.48|2688.48|2686.47|2686.47|0
1608719400000|2020-12-23 10:30:00|2686.45|2686.45|2686.09|2686.09|2686.82|2686.82|2685.98|2685.98|0
1608719700000|2020-12-23 10:35:00|2686.22|2686.22|2685.35|2685.35|2686.45|2686.45|2685.09|2685.09|0
1608720000000|2020-12-23 10:40:00|2685.27|2685.27|2685.31|2685.31|2685.31|2685.31|2684.16|2684.16|0
1608720300000|2020-12-23 10:45:00|2685.26|2685.26|2687.95|2687.95|2687.95|2687.95|2685.26|2685.26|0
1608720600000|2020-12-23 10:50:00|2687.81|2687.81|2688.72|2688.72|2688.91|2688.91|2687.81|2687.81|0
1608720900000|2020-12-23 10:55:00|2688.92|2688.92|2688|2688|2688.92|2688.92|2688|2688|0
1608721200000|2020-12-23 11:00:00|2687.86|2687.86|2686.92|2686.92|2687.86|2687.86|2686.05|2686.05|0
1608721500000|2020-12-23 11:05:00|2686.89|2686.89|2687.71|2687.71|2687.88|2687.88|2686.85|2686.85|0
1608721800000|2020-12-23 11:10:00|2687.63|2687.63|2688.87|2688.87|2689.14|2689.14|2687.63|2687.63|0
1608722100000|2020-12-23 11:15:00|2688.72|2688.72|2690.58|2690.58|2690.58|2690.58|2688.72|2688.72|0
1608722400000|2020-12-23 11:20:00|2690.67|2690.67|2694.97|2694.97|2694.97|2694.97|2690.62|2690.62|0
1608722700000|2020-12-23 11:25:00|2694.76|2694.76|2696.42|2696.42|2696.69|2696.69|2694.76|2694.76|0
1608723000000|2020-12-23 11:30:00|2696.28|2696.28|2693.74|2693.74|2696.35|2696.35|2693.35|2693.35|0
1608723300000|2020-12-23 11:35:00|2693.68|2693.68|2694|2694|2694.55|2694.55|2693.59|2693.59|0
1608723600000|2020-12-23 11:40:00|2694.27|2694.27|2694.21|2694.21|2694.27|2694.27|2692.87|2692.87|0
1608723900000|2020-12-23 11:45:00|2694.14|2694.14|2695.44|2695.44|2695.44|2695.44|2694.14|2694.14|0
1608724200000|2020-12-23 11:50:00|2695.6|2695.6|2697.16|2697.16|2697.16|2697.16|2695.6|2695.6|0
1608724500000|2020-12-23 11:55:00|2696.81|2696.81|2698.3|2698.3|2698.3|2698.3|2696.11|2696.11|0
1608724800000|2020-12-23 12:00:00|2698.26|2698.26|2697.27|2697.27|2698.26|2698.26|2697.27|2697.27|0
1608725100000|2020-12-23 12:05:00|2697.19|2697.19|2696.67|2696.67|2697.25|2697.25|2696.67|2696.67|0
1608725400000|2020-12-23 12:10:00|2696.62|2696.62|2696.51|2696.51|2696.66|2696.66|2696.1|2696.1|0
1608725700000|2020-12-23 12:15:00|2696.42|2696.42|2696.62|2696.62|2696.71|2696.71|2696.18|2696.18|0
1608726000000|2020-12-23 12:20:00|2696.56|2696.56|2697.91|2697.91|2697.91|2697.91|2696.52|2696.52|0
1608726300000|2020-12-23 12:25:00|2698.07|2698.07|2698.4|2698.4|2698.68|2698.68|2697.67|2697.67|0
1608726600000|2020-12-23 12:30:00|2698.47|2698.47|2698.59|2698.59|2698.99|2698.99|2698.47|2698.47|0
1608726900000|2020-12-23 12:35:00|2698.55|2698.55|2699.3|2699.3|2699.8|2699.8|2698.55|2698.55|0
1608727200000|2020-12-23 12:40:00|2699.02|2699.02|2697.33|2697.33|2699.02|2699.02|2697.03|2697.03|0
1608727500000|2020-12-23 12:45:00|2697.2|2697.2|2698.15|2698.15|2698.15|2698.15|2696.87|2696.87|0
1608727800000|2020-12-23 12:50:00|2698.24|2698.24|2699.86|2699.86|2699.86|2699.86|2698.24|2698.24|0
1608728100000|2020-12-23 12:55:00|2699.73|2699.73|2698.7|2698.7|2699.73|2699.73|2698.7|2698.7|0
1608728400000|2020-12-23 13:00:00|2698.58|2698.58|2700.34|2700.34|2700.55|2700.55|2698.58|2698.58|0
1608728700000|2020-12-23 13:05:00|2700.27|2700.27|2705.39|2705.39|2705.43|2705.43|2700.27|2700.27|0
1608729000000|2020-12-23 13:10:00|2705.53|2705.53|2704.82|2704.82|2706.6|2706.6|2704.82|2704.82|0
1608729300000|2020-12-23 13:15:00|2704.68|2704.68|2704.41|2704.41|2704.98|2704.98|2703.81|2703.81|0
1608729600000|2020-12-23 13:20:00|2704.34|2704.34|2704.3|2704.3|2705.87|2705.87|2704.15|2704.15|0
1608729900000|2020-12-23 13:25:00|2704.06|2704.06|2703.97|2703.97|2704.06|2704.06|2702.74|2702.74|0
1608730200000|2020-12-23 13:30:00|2703.9|2703.9|2703.01|2703.01|2703.9|2703.9|2702.9|2702.9|0
1608730500000|2020-12-23 13:35:00|2703.11|2703.11|2704.62|2704.62|2705.5|2705.5|2703.11|2703.11|0
1608730800000|2020-12-23 13:40:00|2704.74|2704.74|2704.16|2704.16|2704.85|2704.85|2703.82|2703.82|0
1608731100000|2020-12-23 13:45:00|2704.08|2704.08|2705.99|2705.99|2706.09|2706.09|2703.98|2703.98|0
1608731400000|2020-12-23 13:50:00|2705.98|2705.98|2709.1|2709.1|2709.4|2709.4|2705.88|2705.88|0
1608731700000|2020-12-23 13:55:00|2709.21|2709.21|2709.43|2709.43|2710.25|2710.25|2708.94|2708.94|0
1608732000000|2020-12-23 14:00:00|2709.29|2709.29|2708.25|2708.25|2709.32|2709.32|2708.1|2708.1|0
1608732300000|2020-12-23 14:05:00|2708.12|2708.12|2709.92|2709.92|2709.98|2709.98|2708.12|2708.12|0
1608732600000|2020-12-23 14:10:00|2710.11|2710.11|2711.88|2711.88|2712.44|2712.44|2710.11|2710.11|0
1608732900000|2020-12-23 14:15:00|2711.86|2711.86|2713.47|2713.47|2716.39|2716.39|2709.92|2709.92|0
1608733200000|2020-12-23 14:20:00|2713.59|2713.59|2714.84|2714.84|2714.84|2714.84|2712|2712|0
1608733500000|2020-12-23 14:25:00|2715.05|2715.05|2721.22|2721.22|2721.99|2721.99|2714.33|2714.33|0
1608733800000|2020-12-23 14:30:00|2721.03|2721.03|2722.71|2722.71|2722.71|2722.71|2718.98|2718.98|0
1608734100000|2020-12-23 14:35:00|2722.64|2722.64|2719.19|2719.19|2723.79|2723.79|2719.19|2719.19|0
1608734400000|2020-12-23 14:40:00|2719.5|2719.5|2723.15|2723.15|2723.58|2723.58|2719.47|2719.47|0
1608734700000|2020-12-23 14:45:00|2723.43|2723.43|2725.22|2725.22|2725.84|2725.84|2721.78|2721.78|0
1608735000000|2020-12-23 14:50:00|2725.18|2725.18|2722.69|2722.69|2725.5|2725.5|2722.23|2722.23|0
1608735300000|2020-12-23 14:55:00|2722.84|2722.84|2717.02|2717.02|2723.15|2723.15|2716.9|2716.9|0
1608735600000|2020-12-23 15:00:00|2716.84|2716.84|2725.18|2725.18|2728.61|2728.61|2716.84|2716.84|0
1608735900000|2020-12-23 15:05:00|2725.11|2725.11|2730.83|2730.83|2732.23|2732.23|2724.84|2724.84|0
1608736200000|2020-12-23 15:10:00|2730.89|2730.89|2730.49|2730.49|2734.43|2734.43|2730.41|2730.41|0
1608736500000|2020-12-23 15:15:00|2730.63|2730.63|2725|2725|2730.75|2730.75|2724.77|2724.77|0
1608736800000|2020-12-23 15:20:00|2724.94|2724.94|2725.88|2725.88|2726.53|2726.53|2724.51|2724.51|0
1608737100000|2020-12-23 15:25:00|2726.07|2726.07|2721.91|2721.91|2726.19|2726.19|2721.26|2721.26|0
1608737400000|2020-12-23 15:30:00|2721.94|2721.94|2726.25|2726.25|2726.25|2726.25|2721.67|2721.67|0
1608737700000|2020-12-23 15:35:00|2726.39|2726.39|2725.47|2725.47|2726.7|2726.7|2724.87|2724.87|0
1608738000000|2020-12-23 15:40:00|2725.4|2725.4|2722.12|2722.12|2725.4|2725.4|2722.12|2722.12|0
1608738300000|2020-12-23 15:45:00|2722.26|2722.26|2723.51|2723.51|2723.51|2723.51|2721.32|2721.32|0
1608738600000|2020-12-23 15:50:00|2723.56|2723.56|2722.05|2722.05|2723.96|2723.96|2721.89|2721.89|0
1608738900000|2020-12-23 15:55:00|2722.29|2722.29|2724.56|2724.56|2725.28|2725.28|2722.24|2722.24|0
1608739200000|2020-12-23 16:00:00|2724.51|2724.51|2724.04|2724.04|2725.09|2725.09|2722.65|2722.65|0
1608739500000|2020-12-23 16:05:00|2724.16|2724.16|2723.8|2723.8|2725.21|2725.21|2723.39|2723.39|0
1608739800000|2020-12-23 16:10:00|2723.69|2723.69|2730.65|2730.65|2730.79|2730.79|2723.01|2723.01|0
1608740100000|2020-12-23 16:15:00|2730.58|2730.58|2729.28|2729.28|2731.07|2731.07|2729.11|2729.11|0
1608740400000|2020-12-23 16:20:00|2729.3|2729.3|2729.22|2729.22|2730.5|2730.5|2728.71|2728.71|0
1608740700000|2020-12-23 16:25:00|2729.16|2729.16|2728.93|2728.93|2729.92|2729.92|2728.36|2728.36|0
1608797700000|2020-12-24 08:15:00|2761.88|2761.88|2739.15|2739.15|2761.91|2761.91|2739.15|2739.15|0
1608798000000|2020-12-24 08:20:00|2738.71|2738.71|2730.63|2730.63|2738.71|2738.71|2726.9|2726.9|0
1608798300000|2020-12-24 08:25:00|2730.78|2730.78|2732.12|2732.12|2734.23|2734.23|2730.78|2730.78|0
1608798600000|2020-12-24 08:30:00|2732.16|2732.16|2728.73|2728.73|2732.16|2732.16|2728.73|2728.73|0
1608798900000|2020-12-24 08:35:00|2728|2728|2729.06|2729.06|2729.12|2729.12|2727.71|2727.71|0
1608799200000|2020-12-24 08:40:00|2729.14|2729.14|2725.37|2725.37|2729.27|2729.27|2725.04|2725.04|0
1608799500000|2020-12-24 08:45:00|2725.23|2725.23|2726.89|2726.89|2728.87|2728.87|2725.23|2725.23|0
1608799800000|2020-12-24 08:50:00|2726.63|2726.63|2725.9|2725.9|2726.63|2726.63|2725.23|2725.23|0
1608800100000|2020-12-24 08:55:00|2725.69|2725.69|2729.72|2729.72|2729.72|2729.72|2725.69|2725.69|0
1608800400000|2020-12-24 09:00:00|2729.61|2729.61|2730.65|2730.65|2730.78|2730.78|2729.61|2729.61|0
1608800700000|2020-12-24 09:05:00|2729.98|2729.98|2729.87|2729.87|2730.7|2730.7|2727.8|2727.8|0
1608801000000|2020-12-24 09:10:00|2730.04|2730.04|2730.52|2730.52|2731.45|2731.45|2730.04|2730.04|0
1608801300000|2020-12-24 09:15:00|2730.79|2730.79|2731.69|2731.69|2731.75|2731.75|2730.31|2730.31|0
1608801600000|2020-12-24 09:20:00|2732.41|2732.41|2731.07|2731.07|2732.72|2732.72|2731.07|2731.07|0
1608801900000|2020-12-24 09:25:00|2730.49|2730.49|2733.94|2733.94|2734.57|2734.57|2730.49|2730.49|0
1608802200000|2020-12-24 09:30:00|2734.04|2734.04|2736.36|2736.36|2736.36|2736.36|2733.36|2733.36|0
1608802500000|2020-12-24 09:35:00|2736.23|2736.23|2734.89|2734.89|2736.23|2736.23|2734.62|2734.62|0
1608802800000|2020-12-24 09:40:00|2735.16|2735.16|2735.73|2735.73|2736.13|2736.13|2735.06|2735.06|0
1608803100000|2020-12-24 09:45:00|2735.8|2735.8|2735.69|2735.69|2736.21|2736.21|2735.24|2735.24|0
1608803400000|2020-12-24 09:50:00|2735.85|2735.85|2737.76|2737.76|2737.76|2737.76|2735.85|2735.85|0
1608803700000|2020-12-24 09:55:00|2737.62|2737.62|2736.02|2736.02|2738.58|2738.58|2735.71|2735.71|0
1608804000000|2020-12-24 10:00:00|2735.78|2735.78|2734.2|2734.2|2735.78|2735.78|2733.51|2733.51|0
1608804300000|2020-12-24 10:05:00|2734.43|2734.43|2734.72|2734.72|2735.53|2735.53|2734.43|2734.43|0
1608804600000|2020-12-24 10:10:00|2734.68|2734.68|2736.25|2736.25|2736.37|2736.37|2734.68|2734.68|0
1608804900000|2020-12-24 10:15:00|2735.97|2735.97|2736.18|2736.18|2736.54|2736.54|2735.93|2735.93|0
1608805200000|2020-12-24 10:20:00|2736.14|2736.14|2736.53|2736.53|2736.77|2736.77|2736|2736|0
1608805500000|2020-12-24 10:25:00|2736.63|2736.63|2736.39|2736.39|2736.73|2736.73|2736.16|2736.16|0
1608805800000|2020-12-24 10:30:00|2736.67|2736.67|2735.13|2735.13|2736.82|2736.82|2735.13|2735.13|0
1608806100000|2020-12-24 10:35:00|2735.08|2735.08|2735.1|2735.1|2735.27|2735.27|2734.66|2734.66|0
1608806400000|2020-12-24 10:40:00|2735.37|2735.37|2735.2|2735.2|2735.88|2735.88|2734.99|2734.99|0
1608806700000|2020-12-24 10:45:00|2735.31|2735.31|2736.14|2736.14|2736.54|2736.54|2735.29|2735.29|0
1608807000000|2020-12-24 10:50:00|2736.2|2736.2|2733.59|2733.59|2736.34|2736.34|2732.98|2732.98|0
1608807300000|2020-12-24 10:55:00|2733.41|2733.41|2732.13|2732.13|2733.45|2733.45|2732.02|2732.02|0
1608807600000|2020-12-24 11:00:00|2732.02|2732.02|2733.21|2733.21|2733.21|2733.21|2731.28|2731.28|0
1608807900000|2020-12-24 11:05:00|2733.14|2733.14|2736.49|2736.49|2736.49|2736.49|2733.14|2733.14|0
1608808200000|2020-12-24 11:10:00|2736.63|2736.63|2741.87|2741.87|2743.83|2743.83|2736.63|2736.63|0
1608808500000|2020-12-24 11:15:00|2741.91|2741.91|2742.77|2742.77|2743.02|2743.02|2741.9|2741.9|0
1608808800000|2020-12-24 11:20:00|2742.84|2742.84|2749.94|2749.94|2749.94|2749.94|2742.84|2742.84|0
1608809100000|2020-12-24 11:25:00|2750.01|2750.01|2750.98|2750.98|2751.61|2751.61|2749.58|2749.58|0
1608809400000|2020-12-24 11:30:00|2751.08|2751.08|2750.94|2750.94|2751.1|2751.1|2750.01|2750.01|0
1608809700000|2020-12-24 11:35:00|2751.09|2751.09|2753.42|2753.42|2754.04|2754.04|2750.96|2750.96|0
1608810000000|2020-12-24 11:40:00|2753.31|2753.31|2755.7|2755.7|2755.7|2755.7|2753.2|2753.2|0
1608810300000|2020-12-24 11:45:00|2755.84|2755.84|2756.68|2756.68|2756.68|2756.68|2755.04|2755.04|0
1608810600000|2020-12-24 11:50:00|2756.92|2756.92|2756.7|2756.7|2757.29|2757.29|2756.47|2756.47|0
1608810900000|2020-12-24 11:55:00|2756.54|2756.54|2758.1|2758.1|2758.21|2758.21|2756.27|2756.27|0
1608811200000|2020-12-24 12:00:00|2758.2|2758.2|2756.24|2756.24|2758.57|2758.57|2755.59|2755.59|0
1608811500000|2020-12-24 12:05:00|2756.05|2756.05|2752.95|2752.95|2756.05|2756.05|2752.83|2752.83|0
1608811800000|2020-12-24 12:10:00|2753.07|2753.07|2757.88|2757.88|2758.03|2758.03|2753.07|2753.07|0
1608812100000|2020-12-24 12:15:00|2758.01|2758.01|2756.55|2756.55|2758.01|2758.01|2756.35|2756.35|0
1608812400000|2020-12-24 12:20:00|2756.63|2756.63|2755.85|2755.85|2756.86|2756.86|2755.61|2755.61|0
1608812700000|2020-12-24 12:25:00|2755.45|2755.45|2756.87|2756.87|2757.58|2757.58|2755.17|2755.17|0
1609229700000|2020-12-29 08:15:00|2790.25|2790.25|2804.69|2804.69|2805.06|2805.06|2790.04|2790.04|0
1609230000000|2020-12-29 08:20:00|2804.41|2804.41|2801.14|2801.14|2805.65|2805.65|2800.77|2800.77|0
1609230300000|2020-12-29 08:25:00|2801.18|2801.18|2809.62|2809.62|2810.97|2810.97|2798.84|2798.84|0
1609230600000|2020-12-29 08:30:00|2810.36|2810.36|2818.62|2818.62|2822.45|2822.45|2810.26|2810.26|0
1609230900000|2020-12-29 08:35:00|2818.85|2818.85|2821.54|2821.54|2822.96|2822.96|2817.52|2817.52|0
1609231200000|2020-12-29 08:40:00|2821.88|2821.88|2822.81|2822.81|2824.07|2824.07|2818.04|2818.04|0
1609231500000|2020-12-29 08:45:00|2822.91|2822.91|2825.8|2825.8|2825.94|2825.94|2821.34|2821.34|0
1609231800000|2020-12-29 08:50:00|2825.91|2825.91|2820.97|2820.97|2826.75|2826.75|2820.48|2820.48|0
1609232100000|2020-12-29 08:55:00|2821.18|2821.18|2827.31|2827.31|2827.31|2827.31|2820.37|2820.37|0
1609232400000|2020-12-29 09:00:00|2827.52|2827.52|2836.22|2836.22|2836.38|2836.38|2827.52|2827.52|0
1609232700000|2020-12-29 09:05:00|2836.75|2836.75|2836.93|2836.93|2839.34|2839.34|2836.75|2836.75|0
1609233000000|2020-12-29 09:10:00|2837.06|2837.06|2833.23|2833.23|2837.48|2837.48|2833.23|2833.23|0
1609233300000|2020-12-29 09:15:00|2833.36|2833.36|2833.97|2833.97|2834.93|2834.93|2830.8|2830.8|0
1609233600000|2020-12-29 09:20:00|2833.77|2833.77|2835.81|2835.81|2835.97|2835.97|2832.27|2832.27|0
1609233900000|2020-12-29 09:25:00|2836.02|2836.02|2841.57|2841.57|2841.57|2841.57|2836.02|2836.02|0
1609234200000|2020-12-29 09:30:00|2841.43|2841.43|2841.7|2841.7|2842.43|2842.43|2837.68|2837.68|0
1609234500000|2020-12-29 09:35:00|2841.91|2841.91|2840.54|2840.54|2846.76|2846.76|2840.05|2840.05|0
1609234800000|2020-12-29 09:40:00|2840.57|2840.57|2838.62|2838.62|2841.08|2841.08|2838.31|2838.31|0
1609235100000|2020-12-29 09:45:00|2838.76|2838.76|2832.59|2832.59|2838.77|2838.77|2832.21|2832.21|0
1609235400000|2020-12-29 09:50:00|2832.5|2832.5|2830.33|2830.33|2836.56|2836.56|2830.04|2830.04|0
1609235700000|2020-12-29 09:55:00|2830.43|2830.43|2830.73|2830.73|2832.33|2832.33|2828.84|2828.84|0
1609236000000|2020-12-29 10:00:00|2830.82|2830.82|2833|2833|2834.59|2834.59|2830.08|2830.08|0
1609236300000|2020-12-29 10:05:00|2832.79|2832.79|2828.73|2828.73|2832.79|2832.79|2826.91|2826.91|0
1609236600000|2020-12-29 10:10:00|2828.85|2828.85|2827.32|2827.32|2831.11|2831.11|2827.29|2827.29|0
1609236900000|2020-12-29 10:15:00|2827.38|2827.38|2829.91|2829.91|2829.91|2829.91|2827.38|2827.38|0
1609237200000|2020-12-29 10:20:00|2830.03|2830.03|2828.48|2828.48|2830.03|2830.03|2827.48|2827.48|0
1609237500000|2020-12-29 10:25:00|2828.55|2828.55|2829.05|2829.05|2829.18|2829.18|2826.02|2826.02|0
1609237800000|2020-12-29 10:30:00|2828.78|2828.78|2826.99|2826.99|2828.91|2828.91|2826.85|2826.85|0
1609238100000|2020-12-29 10:35:00|2826.9|2826.9|2827.09|2827.09|2827.74|2827.74|2825.52|2825.52|0
1609238400000|2020-12-29 10:40:00|2826.99|2826.99|2825.04|2825.04|2827.53|2827.53|2825.04|2825.04|0
1609238700000|2020-12-29 10:45:00|2824.74|2824.74|2825.47|2825.47|2825.97|2825.97|2820.92|2820.92|0
1609239000000|2020-12-29 10:50:00|2825.37|2825.37|2828.55|2828.55|2828.91|2828.91|2824.45|2824.45|0
1609239300000|2020-12-29 10:55:00|2828.5|2828.5|2821.91|2821.91|2828.59|2828.59|2821.91|2821.91|0
1609239600000|2020-12-29 11:00:00|2821.75|2821.75|2819.88|2819.88|2821.75|2821.75|2817.19|2817.19|0
1609239900000|2020-12-29 11:05:00|2819.99|2819.99|2821.42|2821.42|2821.42|2821.42|2819.78|2819.78|0
1609240200000|2020-12-29 11:10:00|2821.39|2821.39|2821.94|2821.94|2822.98|2822.98|2821.39|2821.39|0
1609240500000|2020-12-29 11:15:00|2821.79|2821.79|2820.85|2820.85|2821.79|2821.79|2820.04|2820.04|0
1609240800000|2020-12-29 11:20:00|2820.96|2820.96|2820.65|2820.65|2821.57|2821.57|2820.59|2820.59|0
1609241100000|2020-12-29 11:25:00|2820.51|2820.51|2820.15|2820.15|2820.62|2820.62|2819.53|2819.53|0
1609241400000|2020-12-29 11:30:00|2820.26|2820.26|2820.01|2820.01|2820.69|2820.69|2819.8|2819.8|0
1609241700000|2020-12-29 11:35:00|2819.91|2819.91|2819.17|2819.17|2820.25|2820.25|2819.17|2819.17|0
1609242000000|2020-12-29 11:40:00|2819.02|2819.02|2817.36|2817.36|2819.28|2819.28|2816.97|2816.97|0
1609242300000|2020-12-29 11:45:00|2817.22|2817.22|2816.89|2816.89|2817.47|2817.47|2816.03|2816.03|0
1609242600000|2020-12-29 11:50:00|2816.78|2816.78|2814.6|2814.6|2816.78|2816.78|2813.78|2813.78|0
1609242900000|2020-12-29 11:55:00|2814.49|2814.49|2814.73|2814.73|2815.96|2815.96|2813.78|2813.78|0
1609243200000|2020-12-29 12:00:00|2814.83|2814.83|2817.36|2817.36|2818.5|2818.5|2814.83|2814.83|0
1609243500000|2020-12-29 12:05:00|2817.15|2817.15|2812.98|2812.98|2817.15|2817.15|2812.8|2812.8|0
1609243800000|2020-12-29 12:10:00|2813.04|2813.04|2815.46|2815.46|2815.46|2815.46|2812.19|2812.19|0
1609244100000|2020-12-29 12:15:00|2815.48|2815.48|2816.42|2816.42|2817.15|2817.15|2815.44|2815.44|0
1609244400000|2020-12-29 12:20:00|2816.46|2816.46|2814.16|2814.16|2816.46|2816.46|2814.16|2814.16|0
1609244700000|2020-12-29 12:25:00|2814.13|2814.13|2810.07|2810.07|2814.13|2814.13|2810.07|2810.07|0
1609245000000|2020-12-29 12:30:00|2810.03|2810.03|2814.19|2814.19|2814.43|2814.43|2810.03|2810.03|0
1609245300000|2020-12-29 12:35:00|2814.25|2814.25|2812.5|2812.5|2814.32|2814.32|2812.5|2812.5|0
1609245600000|2020-12-29 12:40:00|2812.28|2812.28|2809.72|2809.72|2812.28|2812.28|2809.35|2809.35|0
1609245900000|2020-12-29 12:45:00|2809.83|2809.83|2813.68|2813.68|2813.68|2813.68|2809.83|2809.83|0
1609246200000|2020-12-29 12:50:00|2813.47|2813.47|2814.07|2814.07|2814.1|2814.1|2812.6|2812.6|0
1609246500000|2020-12-29 12:55:00|2814.09|2814.09|2812.7|2812.7|2814.16|2814.16|2812.66|2812.66|0
1609246800000|2020-12-29 13:00:00|2812.67|2812.67|2811.12|2811.12|2812.67|2812.67|2810.99|2810.99|0
1609247100000|2020-12-29 13:05:00|2811.18|2811.18|2810.92|2810.92|2812.02|2812.02|2810.21|2810.21|0
1609247400000|2020-12-29 13:10:00|2811.04|2811.04|2812.66|2812.66|2813.25|2813.25|2810.95|2810.95|0
1609247700000|2020-12-29 13:15:00|2812.6|2812.6|2813.02|2813.02|2813.16|2813.16|2811.65|2811.65|0
1609248000000|2020-12-29 13:20:00|2812.9|2812.9|2813.06|2813.06|2813.14|2813.14|2811.06|2811.06|0
1609248300000|2020-12-29 13:25:00|2812.87|2812.87|2811.44|2811.44|2812.87|2812.87|2811.35|2811.35|0
1609248600000|2020-12-29 13:30:00|2811.4|2811.4|2810.67|2810.67|2812.63|2812.63|2810.59|2810.59|0
1609248900000|2020-12-29 13:35:00|2810.83|2810.83|2811.62|2811.62|2811.94|2811.94|2810.42|2810.42|0
1609249200000|2020-12-29 13:40:00|2811.54|2811.54|2812.94|2812.94|2814.65|2814.65|2811.54|2811.54|0
1609249500000|2020-12-29 13:45:00|2812.9|2812.9|2813.39|2813.39|2814.84|2814.84|2810.07|2810.07|0
1609249800000|2020-12-29 13:50:00|2813.35|2813.35|2814.92|2814.92|2814.92|2814.92|2812.66|2812.66|0
1609250100000|2020-12-29 13:55:00|2815.32|2815.32|2818.22|2818.22|2819.23|2819.23|2815.29|2815.29|0
1609250400000|2020-12-29 14:00:00|2818.33|2818.33|2820.48|2820.48|2820.48|2820.48|2818.21|2818.21|0
1609250700000|2020-12-29 14:05:00|2820.33|2820.33|2820.66|2820.66|2820.91|2820.91|2819.91|2819.91|0
1609251000000|2020-12-29 14:10:00|2820.56|2820.56|2818.34|2818.34|2820.7|2820.7|2817.23|2817.23|0
1609251300000|2020-12-29 14:15:00|2818.38|2818.38|2818.28|2818.28|2818.74|2818.74|2817.67|2817.67|0
1609251600000|2020-12-29 14:20:00|2818.32|2818.32|2819.46|2819.46|2821.2|2821.2|2818.32|2818.32|0
1609251900000|2020-12-29 14:25:00|2819.43|2819.43|2821.8|2821.8|2822.16|2822.16|2819.43|2819.43|0
1609252200000|2020-12-29 14:30:00|2821.93|2821.93|2823.47|2823.47|2826.2|2826.2|2821.93|2821.93|0
1609252500000|2020-12-29 14:35:00|2823.36|2823.36|2821.76|2821.76|2825.5|2825.5|2821.76|2821.76|0
1609252800000|2020-12-29 14:40:00|2821.87|2821.87|2818.19|2818.19|2822.09|2822.09|2818.19|2818.19|0
1609253100000|2020-12-29 14:45:00|2818.11|2818.11|2819.22|2819.22|2820.39|2820.39|2817.98|2817.98|0
1609253400000|2020-12-29 14:50:00|2819.27|2819.27|2816.3|2816.3|2819.27|2819.27|2815.81|2815.81|0
1609253700000|2020-12-29 14:55:00|2816.24|2816.24|2816.98|2816.98|2817.68|2817.68|2815.09|2815.09|0
1609254000000|2020-12-29 15:00:00|2817.25|2817.25|2814.47|2814.47|2817.25|2817.25|2813.79|2813.79|0
1609254300000|2020-12-29 15:05:00|2814.4|2814.4|2812.43|2812.43|2814.46|2814.46|2812.01|2812.01|0
1609254600000|2020-12-29 15:10:00|2812.36|2812.36|2811.27|2811.27|2813.85|2813.85|2811.27|2811.27|0
1609254900000|2020-12-29 15:15:00|2811.16|2811.16|2811.42|2811.42|2811.76|2811.76|2811.06|2811.06|0
1609255200000|2020-12-29 15:20:00|2811.96|2811.96|2815.03|2815.03|2815.03|2815.03|2811.96|2811.96|0
1609255500000|2020-12-29 15:25:00|2815.09|2815.09|2824.68|2824.68|2824.68|2824.68|2814.98|2814.98|0
1609255800000|2020-12-29 15:30:00|2824.74|2824.74|2823.6|2823.6|2826.02|2826.02|2823.6|2823.6|0
1609256100000|2020-12-29 15:35:00|2823.51|2823.51|2818.21|2818.21|2823.51|2823.51|2818.21|2818.21|0
1609256400000|2020-12-29 15:40:00|2818.03|2818.03|2817.55|2817.55|2818.69|2818.69|2817.39|2817.39|0
1609256700000|2020-12-29 15:45:00|2817.51|2817.51|2813.37|2813.37|2817.51|2817.51|2813.37|2813.37|0
1609257000000|2020-12-29 15:50:00|2813.15|2813.15|2807.55|2807.55|2813.15|2813.15|2807.44|2807.44|0
1609257300000|2020-12-29 15:55:00|2807.67|2807.67|2805.99|2805.99|2810.42|2810.42|2805.88|2805.88|0
1609257600000|2020-12-29 16:00:00|2805.9|2805.9|2804.95|2804.95|2807.26|2807.26|2804.95|2804.95|0
1609257900000|2020-12-29 16:05:00|2805|2805|2807.88|2807.88|2808.14|2808.14|2804.87|2804.87|0
1609258200000|2020-12-29 16:10:00|2807.78|2807.78|2806.98|2806.98|2808.44|2808.44|2806.98|2806.98|0
1609258500000|2020-12-29 16:15:00|2806.77|2806.77|2804.3|2804.3|2806.81|2806.81|2803.88|2803.88|0
1609258800000|2020-12-29 16:20:00|2804.26|2804.26|2803.53|2803.53|2804.74|2804.74|2803.16|2803.16|0
1609259100000|2020-12-29 16:25:00|2803.57|2803.57|2803.12|2803.12|2804.91|2804.91|2801.92|2801.92|0
1609316100000|2020-12-30 08:15:00|2804.07|2804.07|2809.38|2809.38|2810.67|2810.67|2804.07|2804.07|0
1609316400000|2020-12-30 08:20:00|2809.79|2809.79|2813.83|2813.83|2813.83|2813.83|2809.65|2809.65|0
1609316700000|2020-12-30 08:25:00|2813.91|2813.91|2812.75|2812.75|2814.65|2814.65|2811.26|2811.26|0
1609317000000|2020-12-30 08:30:00|2813.29|2813.29|2815.91|2815.91|2816.48|2816.48|2812.91|2812.91|0
1609317300000|2020-12-30 08:35:00|2815.7|2815.7|2817.76|2817.76|2817.97|2817.97|2815.51|2815.51|0
1609317600000|2020-12-30 08:40:00|2818.03|2818.03|2818.27|2818.27|2819.11|2819.11|2817.84|2817.84|0
1609317900000|2020-12-30 08:45:00|2818.35|2818.35|2816.03|2816.03|2818.35|2818.35|2815.62|2815.62|0
1609318200000|2020-12-30 08:50:00|2816.09|2816.09|2811.91|2811.91|2816.65|2816.65|2810.98|2810.98|0
1609318500000|2020-12-30 08:55:00|2811.98|2811.98|2814.5|2814.5|2815.4|2815.4|2811.2|2811.2|0
1609318800000|2020-12-30 09:00:00|2814.58|2814.58|2813.03|2813.03|2815.74|2815.74|2812.93|2812.93|0
1609319100000|2020-12-30 09:05:00|2813.47|2813.47|2815.69|2815.69|2815.76|2815.76|2813.3|2813.3|0
1609319400000|2020-12-30 09:10:00|2815.44|2815.44|2815.18|2815.18|2816|2816|2815.14|2815.14|0
1609319700000|2020-12-30 09:15:00|2814.91|2814.91|2813.12|2813.12|2814.91|2814.91|2813.12|2813.12|0
1609320000000|2020-12-30 09:20:00|2813.19|2813.19|2814.86|2814.86|2815.49|2815.49|2813.19|2813.19|0
1609320300000|2020-12-30 09:25:00|2814.97|2814.97|2817.51|2817.51|2817.51|2817.51|2814.97|2814.97|0
1609320600000|2020-12-30 09:30:00|2817.6|2817.6|2816.33|2816.33|2817.7|2817.7|2815.56|2815.56|0
1609320900000|2020-12-30 09:35:00|2816.54|2816.54|2814.96|2814.96|2816.54|2816.54|2814.43|2814.43|0
1609321200000|2020-12-30 09:40:00|2814.82|2814.82|2815.41|2815.41|2815.51|2815.51|2814.82|2814.82|0
1609321500000|2020-12-30 09:45:00|2815.14|2815.14|2817.49|2817.49|2818.03|2818.03|2814.83|2814.83|0
1609321800000|2020-12-30 09:50:00|2817.55|2817.55|2817.56|2817.56|2817.71|2817.71|2815.76|2815.76|0
1609322100000|2020-12-30 09:55:00|2817.29|2817.29|2814.6|2814.6|2817.29|2817.29|2814.51|2814.51|0
1609322400000|2020-12-30 10:00:00|2814.56|2814.56|2813.66|2813.66|2814.56|2814.56|2813.66|2813.66|0
1609322700000|2020-12-30 10:05:00|2813.58|2813.58|2813.87|2813.87|2815|2815|2813.36|2813.36|0
1609323000000|2020-12-30 10:10:00|2813.81|2813.81|2812.26|2812.26|2813.99|2813.99|2811.99|2811.99|0
1609323300000|2020-12-30 10:15:00|2812.29|2812.29|2811.52|2811.52|2812.32|2812.32|2811.14|2811.14|0
1609323600000|2020-12-30 10:20:00|2811.66|2811.66|2808.92|2808.92|2811.66|2811.66|2808.92|2808.92|0
1609323900000|2020-12-30 10:25:00|2808.71|2808.71|2804.88|2804.88|2808.71|2808.71|2804.88|2804.88|0
1609324200000|2020-12-30 10:30:00|2804.76|2804.76|2803.29|2803.29|2804.76|2804.76|2802.88|2802.88|0
1609324500000|2020-12-30 10:35:00|2803.31|2803.31|2802.96|2802.96|2803.36|2803.36|2802.35|2802.35|0
1609324800000|2020-12-30 10:40:00|2802.85|2802.85|2799.28|2799.28|2802.85|2802.85|2798.85|2798.85|0
1609325100000|2020-12-30 10:45:00|2799.23|2799.23|2799.07|2799.07|2800.55|2800.55|2798.99|2798.99|0
1609325400000|2020-12-30 10:50:00|2799.47|2799.47|2802.8|2802.8|2802.85|2802.85|2799.47|2799.47|0
1609325700000|2020-12-30 10:55:00|2802.88|2802.88|2800.28|2800.28|2802.88|2802.88|2800.24|2800.24|0
1609326000000|2020-12-30 11:00:00|2800.18|2800.18|2801.07|2801.07|2801.35|2801.35|2800.18|2800.18|0
1609326300000|2020-12-30 11:05:00|2801.11|2801.11|2802.68|2802.68|2802.68|2802.68|2801.11|2801.11|0
1609326600000|2020-12-30 11:10:00|2802.82|2802.82|2803.33|2803.33|2803.43|2803.43|2802.16|2802.16|0
1609326900000|2020-12-30 11:15:00|2803.19|2803.19|2803.08|2803.08|2803.19|2803.19|2802.81|2802.81|0
1609327200000|2020-12-30 11:20:00|2802.88|2802.88|2800.81|2800.81|2802.88|2802.88|2800.65|2800.65|0
1609327500000|2020-12-30 11:25:00|2800.76|2800.76|2800.55|2800.55|2801.13|2801.13|2800.35|2800.35|0
1609327800000|2020-12-30 11:30:00|2800.53|2800.53|2802.14|2802.14|2803.59|2803.59|2800.53|2800.53|0
1609328100000|2020-12-30 11:35:00|2802.03|2802.03|2803.15|2803.15|2803.38|2803.38|2801.93|2801.93|0
1609328400000|2020-12-30 11:40:00|2803.42|2803.42|2800.62|2800.62|2803.42|2803.42|2800.26|2800.26|0
1609328700000|2020-12-30 11:45:00|2800.54|2800.54|2798.94|2798.94|2800.54|2800.54|2798.94|2798.94|0
1609329000000|2020-12-30 11:50:00|2798.9|2798.9|2798.12|2798.12|2799.21|2799.21|2798.12|2798.12|0
1609329300000|2020-12-30 11:55:00|2798.04|2798.04|2796.95|2796.95|2798.25|2798.25|2796.95|2796.95|0
1609329600000|2020-12-30 12:00:00|2797.05|2797.05|2796.04|2796.04|2797.25|2797.25|2796|2796|0
1609329900000|2020-12-30 12:05:00|2796.18|2796.18|2797.3|2797.3|2797.55|2797.55|2796.18|2796.18|0
1609330200000|2020-12-30 12:10:00|2797.26|2797.26|2800.33|2800.33|2800.93|2800.93|2797.26|2797.26|0
1609330500000|2020-12-30 12:15:00|2800.59|2800.59|2799.68|2799.68|2800.73|2800.73|2799.02|2799.02|0
1609330800000|2020-12-30 12:20:00|2799.45|2799.45|2800.26|2800.26|2800.5|2800.5|2799.02|2799.02|0
1609331100000|2020-12-30 12:25:00|2800.27|2800.27|2802.3|2802.3|2802.76|2802.76|2799.45|2799.45|0
1609331400000|2020-12-30 12:30:00|2802.17|2802.17|2802.13|2802.13|2802.31|2802.31|2801.04|2801.04|0
1609331700000|2020-12-30 12:35:00|2802.23|2802.23|2801.45|2801.45|2802.54|2802.54|2800.54|2800.54|0
1609332000000|2020-12-30 12:40:00|2801.43|2801.43|2801.27|2801.27|2801.58|2801.58|2800.94|2800.94|0
1609332300000|2020-12-30 12:45:00|2801.41|2801.41|2800.77|2800.77|2801.79|2801.79|2800.66|2800.66|0
1609332600000|2020-12-30 12:50:00|2800.73|2800.73|2800.03|2800.03|2800.9|2800.9|2800.03|2800.03|0
1609332900000|2020-12-30 12:55:00|2799.91|2799.91|2797.74|2797.74|2800.43|2800.43|2797.68|2797.68|0
1609333200000|2020-12-30 13:00:00|2797.81|2797.81|2797.22|2797.22|2798.37|2798.37|2796.63|2796.63|0
1609333500000|2020-12-30 13:05:00|2796.95|2796.95|2798.12|2798.12|2798.12|2798.12|2796.82|2796.82|0
1609333800000|2020-12-30 13:10:00|2798.23|2798.23|2801.04|2801.04|2801.23|2801.23|2798.23|2798.23|0
1609334100000|2020-12-30 13:15:00|2800.93|2800.93|2799.76|2799.76|2801.24|2801.24|2799.46|2799.46|0
1609334400000|2020-12-30 13:20:00|2799.58|2799.58|2798.67|2798.67|2799.77|2799.77|2798.35|2798.35|0
1609334700000|2020-12-30 13:25:00|2798.79|2798.79|2798.46|2798.46|2798.79|2798.79|2797.8|2797.8|0
1609335000000|2020-12-30 13:30:00|2798.57|2798.57|2796.77|2796.77|2798.72|2798.72|2796.73|2796.73|0
1609335300000|2020-12-30 13:35:00|2796.92|2796.92|2796.28|2796.28|2797.09|2797.09|2796.28|2796.28|0
1609335600000|2020-12-30 13:40:00|2796.42|2796.42|2792.14|2792.14|2796.61|2796.61|2792.14|2792.14|0
1609335900000|2020-12-30 13:45:00|2792.04|2792.04|2790.37|2790.37|2792.04|2792.04|2790.11|2790.11|0
1609336200000|2020-12-30 13:50:00|2790.27|2790.27|2789.36|2789.36|2790.64|2790.64|2789.36|2789.36|0
1609336500000|2020-12-30 13:55:00|2789.32|2789.32|2788.93|2788.93|2789.32|2789.32|2788.26|2788.26|0
1609336800000|2020-12-30 14:00:00|2788.79|2788.79|2787.07|2787.07|2788.79|2788.79|2786.93|2786.93|0
1609337100000|2020-12-30 14:05:00|2786.88|2786.88|2784.77|2784.77|2786.88|2786.88|2783.8|2783.8|0
1609337400000|2020-12-30 14:10:00|2785.04|2785.04|2787.31|2787.31|2787.31|2787.31|2785.02|2785.02|0
1609337700000|2020-12-30 14:15:00|2787.41|2787.41|2789|2789|2789.47|2789.47|2787.39|2787.39|0
1609338000000|2020-12-30 14:20:00|2788.96|2788.96|2789.76|2789.76|2789.76|2789.76|2788.49|2788.49|0
1609338300000|2020-12-30 14:25:00|2789.84|2789.84|2791.46|2791.46|2791.46|2791.46|2788.5|2788.5|0
1609338600000|2020-12-30 14:30:00|2791.63|2791.63|2787.41|2787.41|2791.63|2791.63|2787.41|2787.41|0
1609338900000|2020-12-30 14:35:00|2787.73|2787.73|2788.36|2788.36|2788.4|2788.4|2787.68|2787.68|0
1609339200000|2020-12-30 14:40:00|2788.3|2788.3|2788.75|2788.75|2789.07|2789.07|2787.96|2787.96|0
1609339500000|2020-12-30 14:45:00|2788.67|2788.67|2788.61|2788.61|2789.35|2789.35|2788.16|2788.16|0
1609339800000|2020-12-30 14:50:00|2788.71|2788.71|2784.65|2784.65|2788.71|2788.71|2784.65|2784.65|0
1609340100000|2020-12-30 14:55:00|2784.47|2784.47|2783.3|2783.3|2785.15|2785.15|2782.59|2782.59|0
1609340400000|2020-12-30 15:00:00|2783.43|2783.43|2783.05|2783.05|2783.75|2783.75|2782.2|2782.2|0
1609340700000|2020-12-30 15:05:00|2782.78|2782.78|2780.84|2780.84|2782.82|2782.82|2780.63|2780.63|0
1609341000000|2020-12-30 15:10:00|2780.88|2780.88|2780.19|2780.19|2781.53|2781.53|2779.83|2779.83|0
1609341300000|2020-12-30 15:15:00|2780.1|2780.1|2780.58|2780.58|2780.58|2780.58|2778.8|2778.8|0
1609341600000|2020-12-30 15:20:00|2780.31|2780.31|2784.11|2784.11|2784.13|2784.13|2780.31|2780.31|0
1609341900000|2020-12-30 15:25:00|2784.02|2784.02|2782.17|2782.17|2784.02|2784.02|2781.3|2781.3|0
1609342200000|2020-12-30 15:30:00|2782.23|2782.23|2782.89|2782.89|2783.22|2783.22|2781.9|2781.9|0
1609342500000|2020-12-30 15:35:00|2782.62|2782.62|2778.08|2778.08|2782.76|2782.76|2778.08|2778.08|0
1609342800000|2020-12-30 15:40:00|2777.99|2777.99|2779.22|2779.22|2779.85|2779.85|2777.99|2777.99|0
1609343100000|2020-12-30 15:45:00|2778.91|2778.91|2777.34|2777.34|2779.17|2779.17|2777.23|2777.23|0
1609343400000|2020-12-30 15:50:00|2777.13|2777.13|2779.14|2779.14|2779.38|2779.38|2776.68|2776.68|0
1609343700000|2020-12-30 15:55:00|2779.09|2779.09|2780.38|2780.38|2780.46|2780.46|2779.08|2779.08|0
1609344000000|2020-12-30 16:00:00|2780.42|2780.42|2779.62|2779.62|2780.81|2780.81|2779.47|2779.47|0
1609344300000|2020-12-30 16:05:00|2779.51|2779.51|2780.31|2780.31|2780.89|2780.89|2779.18|2779.18|0
1609344600000|2020-12-30 16:10:00|2780.2|2780.2|2776.32|2776.32|2780.67|2780.67|2776.05|2776.05|0
1609344900000|2020-12-30 16:15:00|2776.28|2776.28|2774.22|2774.22|2776.52|2776.52|2773.5|2773.5|0
1609345200000|2020-12-30 16:20:00|2774.32|2774.32|2774.64|2774.64|2775|2775|2773.34|2773.34|0
1609345500000|2020-12-30 16:25:00|2774.72|2774.72|2766.38|2766.38|2774.86|2774.86|2766.28|2766.28|0
1609402500000|2020-12-31 08:15:00|2733.01|2733.01|2730.01|2730.01|2733.1|2733.1|2730.01|2730.01|0
1609402800000|2020-12-31 08:20:00|2729.9|2729.9|2730.8|2730.8|2731.74|2731.74|2727.2|2727.2|0
1609403100000|2020-12-31 08:25:00|2730.4|2730.4|2730.6|2730.6|2730.6|2730.6|2728.75|2728.75|0
1609403400000|2020-12-31 08:30:00|2731.68|2731.68|2730.34|2730.34|2731.81|2731.81|2729.74|2729.74|0
1609403700000|2020-12-31 08:35:00|2730.23|2730.23|2731.44|2731.44|2731.96|2731.96|2730.14|2730.14|0
1609404000000|2020-12-31 08:40:00|2731.3|2731.3|2729.36|2729.36|2731.3|2731.3|2728.87|2728.87|0
1609404300000|2020-12-31 08:45:00|2729.13|2729.13|2725.82|2725.82|2729.16|2729.16|2724.89|2724.89|0
1609404600000|2020-12-31 08:50:00|2725.92|2725.92|2724.02|2724.02|2725.92|2725.92|2723.83|2723.83|0
1609404900000|2020-12-31 08:55:00|2723.68|2723.68|2719.72|2719.72|2723.68|2723.68|2719.52|2719.52|0
1609405200000|2020-12-31 09:00:00|2719.64|2719.64|2720.92|2720.92|2721.04|2721.04|2717.69|2717.69|0
1609405500000|2020-12-31 09:05:00|2720.65|2720.65|2722.36|2722.36|2723.35|2723.35|2720.18|2720.18|0
1609405800000|2020-12-31 09:10:00|2722.18|2722.18|2721.49|2721.49|2723.78|2723.78|2721.41|2721.41|0
1609406100000|2020-12-31 09:15:00|2721.39|2721.39|2720.42|2720.42|2721.9|2721.9|2720.42|2720.42|0
1609406400000|2020-12-31 09:20:00|2720.37|2720.37|2724.7|2724.7|2724.7|2724.7|2719.43|2719.43|0
1609406700000|2020-12-31 09:25:00|2724.16|2724.16|2723.93|2723.93|2725.26|2725.26|2723.81|2723.81|0
1609407000000|2020-12-31 09:30:00|2724.07|2724.07|2721.98|2721.98|2724.07|2724.07|2721.9|2721.9|0
1609407300000|2020-12-31 09:35:00|2722.08|2722.08|2725.3|2725.3|2725.47|2725.47|2722.08|2722.08|0
1609407600000|2020-12-31 09:40:00|2725.23|2725.23|2726.28|2726.28|2727.11|2727.11|2725.23|2725.23|0
1609407900000|2020-12-31 09:45:00|2726.07|2726.07|2723.85|2723.85|2726.07|2726.07|2723.8|2723.8|0
1609408200000|2020-12-31 09:50:00|2723.78|2723.78|2723.53|2723.53|2724.2|2724.2|2723.39|2723.39|0
1609408500000|2020-12-31 09:55:00|2723.61|2723.61|2727.49|2727.49|2727.49|2727.49|2722.9|2722.9|0
1609408800000|2020-12-31 10:00:00|2727.47|2727.47|2726.68|2726.68|2728.02|2728.02|2726.36|2726.36|0
1609409100000|2020-12-31 10:05:00|2726.73|2726.73|2728.63|2728.63|2728.63|2728.63|2726.65|2726.65|0
1609409400000|2020-12-31 10:10:00|2728.49|2728.49|2729.14|2729.14|2729.14|2729.14|2728.03|2728.03|0
1609409700000|2020-12-31 10:15:00|2728.98|2728.98|2729.02|2729.02|2729.02|2729.02|2728.6|2728.6|0
1609410000000|2020-12-31 10:20:00|2728.83|2728.83|2727.36|2727.36|2728.95|2728.95|2727.36|2727.36|0
1609410300000|2020-12-31 10:25:00|2727.63|2727.63|2728.83|2728.83|2728.83|2728.83|2726.88|2726.88|0
1609410600000|2020-12-31 10:30:00|2728.92|2728.92|2728.5|2728.5|2728.95|2728.95|2727.07|2727.07|0
1609410900000|2020-12-31 10:35:00|2728.45|2728.45|2730.64|2730.64|2730.7|2730.7|2728.24|2728.24|0
1609411200000|2020-12-31 10:40:00|2730.79|2730.79|2731.26|2731.26|2732.28|2732.28|2730.79|2730.79|0
1609411500000|2020-12-31 10:45:00|2731.22|2731.22|2732.29|2732.29|2732.7|2732.7|2730.16|2730.16|0
1609411800000|2020-12-31 10:50:00|2732.4|2732.4|2732.7|2732.7|2734.64|2734.64|2732.27|2732.27|0
1609412100000|2020-12-31 10:55:00|2732.87|2732.87|2737.21|2737.21|2737.72|2737.72|2732.87|2732.87|0
1609412400000|2020-12-31 11:00:00|2737.08|2737.08|2734.62|2734.62|2739.14|2739.14|2734.62|2734.62|0
1609412700000|2020-12-31 11:05:00|2734.89|2734.89|2734.44|2734.44|2734.89|2734.89|2732.86|2732.86|0
1609413000000|2020-12-31 11:10:00|2734.59|2734.59|2733.51|2733.51|2734.59|2734.59|2732.2|2732.2|0
1609413300000|2020-12-31 11:15:00|2733.43|2733.43|2735.04|2735.04|2735.59|2735.59|2733.43|2733.43|0
1609413600000|2020-12-31 11:20:00|2734.88|2734.88|2734.81|2734.81|2737.1|2737.1|2733.53|2733.53|0
1609413900000|2020-12-31 11:25:00|2734.59|2734.59|2734.03|2734.03|2734.76|2734.76|2733.67|2733.67|0
1609414200000|2020-12-31 11:30:00|2734.07|2734.07|2737.35|2737.35|2737.73|2737.73|2733.93|2733.93|0
1609414500000|2020-12-31 11:35:00|2737.2|2737.2|2738.39|2738.39|2738.87|2738.87|2737.2|2737.2|0
1609414800000|2020-12-31 11:40:00|2738.29|2738.29|2737.71|2737.71|2738.29|2738.29|2737.12|2737.12|0
1609415100000|2020-12-31 11:45:00|2737.98|2737.98|2740.48|2740.48|2744.05|2744.05|2737.98|2737.98|0
1609415400000|2020-12-31 11:50:00|2740.28|2740.28|2741.08|2741.08|2741.11|2741.11|2739.01|2739.01|0
1609415700000|2020-12-31 11:55:00|2740.94|2740.94|2733.85|2733.85|2741.42|2741.42|2733.85|2733.85|0
1609416000000|2020-12-31 12:00:00|2734.03|2734.03|2735.15|2735.15|2736.49|2736.49|2733.85|2733.85|0
1609416300000|2020-12-31 12:05:00|2735.06|2735.06|2733.93|2733.93|2735.06|2735.06|2733.25|2733.25|0
1609416600000|2020-12-31 12:10:00|2733.48|2733.48|2734.74|2734.74|2735.68|2735.68|2733.01|2733.01|0
1609416900000|2020-12-31 12:15:00|2734.68|2734.68|2733.08|2733.08|2734.76|2734.76|2732.91|2732.91|0
1609417200000|2020-12-31 12:20:00|2732.88|2732.88|2730.54|2730.54|2733.7|2733.7|2729.84|2729.84|0
1609417500000|2020-12-31 12:25:00|2730.49|2730.49|2730.99|2730.99|2731.23|2731.23|2727.63|2727.63|0
1609748100000|2021-01-04 08:15:00|2761.31|2761.31|2753.03|2753.03|2762.76|2762.76|2748.16|2748.16|0
1609748400000|2021-01-04 08:20:00|2752.98|2752.98|2770.1|2770.1|2770.1|2770.1|2752.82|2752.82|0
1609748700000|2021-01-04 08:25:00|2770.37|2770.37|2753.71|2753.71|2771.31|2771.31|2753.71|2753.71|0
1609749000000|2021-01-04 08:30:00|2753.69|2753.69|2758.38|2758.38|2758.93|2758.93|2749.91|2749.91|0
1609749300000|2021-01-04 08:35:00|2758.18|2758.18|2761.61|2761.61|2764.55|2764.55|2757.98|2757.98|0
1609749600000|2021-01-04 08:40:00|2761.65|2761.65|2765.07|2765.07|2766.29|2766.29|2758.24|2758.24|0
1609749900000|2021-01-04 08:45:00|2764.87|2764.87|2770.41|2770.41|2770.41|2770.41|2762.71|2762.71|0
1609750200000|2021-01-04 08:50:00|2770.56|2770.56|2775.91|2775.91|2776.85|2776.85|2770.33|2770.33|0
1609750500000|2021-01-04 08:55:00|2776.18|2776.18|2780.01|2780.01|2783.01|2783.01|2775.77|2775.77|0
1609750800000|2021-01-04 09:00:00|2780.41|2780.41|2780.23|2780.23|2782.73|2782.73|2780.1|2780.1|0
1609751100000|2021-01-04 09:05:00|2780.09|2780.09|2781.87|2781.87|2782.11|2782.11|2779.46|2779.46|0
1609751400000|2021-01-04 09:10:00|2781.98|2781.98|2786.34|2786.34|2786.46|2786.46|2781.76|2781.76|0
1609751700000|2021-01-04 09:15:00|2786.44|2786.44|2793.04|2793.04|2793.32|2793.32|2786.44|2786.44|0
1609752000000|2021-01-04 09:20:00|2792.83|2792.83|2792.91|2792.91|2792.94|2792.94|2789.69|2789.69|0
1609752300000|2021-01-04 09:25:00|2792.97|2792.97|2795.65|2795.65|2796.7|2796.7|2792.97|2792.97|0
1609752600000|2021-01-04 09:30:00|2795.56|2795.56|2797.23|2797.23|2797.67|2797.67|2795.48|2795.48|0
1609752900000|2021-01-04 09:35:00|2797.39|2797.39|2804.6|2804.6|2804.6|2804.6|2797.39|2797.39|0
1609753200000|2021-01-04 09:40:00|2804.74|2804.74|2802.34|2802.34|2805.36|2805.36|2801.75|2801.75|0
1609753500000|2021-01-04 09:45:00|2802.46|2802.46|2798.89|2798.89|2803.21|2803.21|2798.89|2798.89|0
1609753800000|2021-01-04 09:50:00|2798.71|2798.71|2794.34|2794.34|2798.89|2798.89|2794.34|2794.34|0
1609754100000|2021-01-04 09:55:00|2794.19|2794.19|2793.67|2793.67|2794.45|2794.45|2793.33|2793.33|0
1609754400000|2021-01-04 10:00:00|2793.63|2793.63|2793.3|2793.3|2795.56|2795.56|2793.25|2793.25|0
1609754700000|2021-01-04 10:05:00|2793.57|2793.57|2791.98|2791.98|2794.12|2794.12|2791.98|2791.98|0
1609755000000|2021-01-04 10:10:00|2791.61|2791.61|2793.08|2793.08|2793.08|2793.08|2790.43|2790.43|0
1609755300000|2021-01-04 10:15:00|2792.88|2792.88|2791.45|2791.45|2793.24|2793.24|2791.45|2791.45|0
1609755600000|2021-01-04 10:20:00|2791.24|2791.24|2788.71|2788.71|2791.73|2791.73|2788.5|2788.5|0
1609755900000|2021-01-04 10:25:00|2788.61|2788.61|2788.93|2788.93|2789.26|2789.26|2787.93|2787.93|0
1609756200000|2021-01-04 10:30:00|2788.79|2788.79|2788.22|2788.22|2789.34|2789.34|2788.22|2788.22|0
1609756500000|2021-01-04 10:35:00|2788.26|2788.26|2788.32|2788.32|2788.57|2788.57|2786.69|2786.69|0
1609756800000|2021-01-04 10:40:00|2788.36|2788.36|2785.76|2785.76|2788.72|2788.72|2785.68|2785.68|0
1609757100000|2021-01-04 10:45:00|2786.05|2786.05|2788.91|2788.91|2788.91|2788.91|2786.05|2786.05|0
1609757400000|2021-01-04 10:50:00|2789.14|2789.14|2786.74|2786.74|2789.14|2789.14|2786.74|2786.74|0
1609757700000|2021-01-04 10:55:00|2786.92|2786.92|2788.71|2788.71|2788.75|2788.75|2786.35|2786.35|0
1609758000000|2021-01-04 11:00:00|2788.66|2788.66|2789.18|2789.18|2789.79|2789.79|2788.61|2788.61|0
1609758300000|2021-01-04 11:05:00|2789.38|2789.38|2793|2793|2793.83|2793.83|2789.38|2789.38|0
1609758600000|2021-01-04 11:10:00|2793.12|2793.12|2790.58|2790.58|2793.12|2793.12|2790.58|2790.58|0
1609758900000|2021-01-04 11:15:00|2790.49|2790.49|2787.43|2787.43|2790.49|2790.49|2787.29|2787.29|0
1609759200000|2021-01-04 11:20:00|2787.46|2787.46|2782.41|2782.41|2787.53|2787.53|2782.41|2782.41|0
1609759500000|2021-01-04 11:25:00|2782.34|2782.34|2778.55|2778.55|2782.34|2782.34|2778.13|2778.13|0
1609759800000|2021-01-04 11:30:00|2778.59|2778.59|2779.91|2779.91|2779.91|2779.91|2776.83|2776.83|0
1609760100000|2021-01-04 11:35:00|2779.85|2779.85|2778.6|2778.6|2780.22|2780.22|2778.36|2778.36|0
1609760400000|2021-01-04 11:40:00|2778.52|2778.52|2778.99|2778.99|2778.99|2778.99|2777.93|2777.93|0
1609760700000|2021-01-04 11:45:00|2778.58|2778.58|2781.26|2781.26|2782.93|2782.93|2778.38|2778.38|0
1609761000000|2021-01-04 11:50:00|2781.4|2781.4|2779.28|2779.28|2782.76|2782.76|2779.28|2779.28|0
1609761300000|2021-01-04 11:55:00|2779.19|2779.19|2777.6|2777.6|2779.5|2779.5|2777.4|2777.4|0
1609761600000|2021-01-04 12:00:00|2777.75|2777.75|2779.08|2779.08|2779.84|2779.84|2777.75|2777.75|0
1609761900000|2021-01-04 12:05:00|2778.98|2778.98|2776.12|2776.12|2778.98|2778.98|2776.12|2776.12|0
1609762200000|2021-01-04 12:10:00|2776|2776|2771.48|2771.48|2776.44|2776.44|2770.97|2770.97|0
1609762500000|2021-01-04 12:15:00|2771.34|2771.34|2768.51|2768.51|2771.51|2771.51|2768.51|2768.51|0
1609762800000|2021-01-04 12:20:00|2768.34|2768.34|2769.05|2769.05|2770.74|2770.74|2767.82|2767.82|0
1609763100000|2021-01-04 12:25:00|2769.19|2769.19|2771.97|2771.97|2772.02|2772.02|2769.19|2769.19|0
1609763400000|2021-01-04 12:30:00|2771.91|2771.91|2773.95|2773.95|2774.09|2774.09|2771.17|2771.17|0
1609763700000|2021-01-04 12:35:00|2774.09|2774.09|2774.52|2774.52|2774.52|2774.52|2773.15|2773.15|0
1609764000000|2021-01-04 12:40:00|2774.41|2774.41|2771.76|2771.76|2774.41|2774.41|2771.76|2771.76|0
1609764300000|2021-01-04 12:45:00|2771.35|2771.35|2770.15|2770.15|2771.49|2771.49|2769.53|2769.53|0
1609764600000|2021-01-04 12:50:00|2770.01|2770.01|2771.02|2771.02|2771.5|2771.5|2769.98|2769.98|0
1609764900000|2021-01-04 12:55:00|2770.75|2770.75|2769.23|2769.23|2771.02|2771.02|2769.07|2769.07|0
1609765200000|2021-01-04 13:00:00|2769.17|2769.17|2771.04|2771.04|2771.04|2771.04|2768.14|2768.14|0
1609765500000|2021-01-04 13:05:00|2771.08|2771.08|2770.28|2770.28|2771.08|2771.08|2769.88|2769.88|0
1609765800000|2021-01-04 13:10:00|2770.32|2770.32|2767.72|2767.72|2770.79|2770.79|2767.59|2767.59|0
1609766100000|2021-01-04 13:15:00|2767.64|2767.64|2765.78|2765.78|2767.64|2767.64|2765.74|2765.74|0
1609766400000|2021-01-04 13:20:00|2765.84|2765.84|2762.5|2762.5|2766.01|2766.01|2762.38|2762.38|0
1609766700000|2021-01-04 13:25:00|2762.68|2762.68|2764.08|2764.08|2764.13|2764.13|2762.41|2762.41|0
1609767000000|2021-01-04 13:30:00|2763.97|2763.97|2761.28|2761.28|2764.43|2764.43|2761.23|2761.23|0
1609767300000|2021-01-04 13:35:00|2761.41|2761.41|2762.48|2762.48|2762.56|2762.56|2760.79|2760.79|0
1609767600000|2021-01-04 13:40:00|2762.53|2762.53|2764.32|2764.32|2765.51|2765.51|2762.53|2762.53|0
1609767900000|2021-01-04 13:45:00|2764.2|2764.2|2766.18|2766.18|2766.29|2766.29|2763.78|2763.78|0
1609768200000|2021-01-04 13:50:00|2765.91|2765.91|2768.04|2768.04|2768.11|2768.11|2765.6|2765.6|0
1609768500000|2021-01-04 13:55:00|2768.17|2768.17|2765.58|2765.58|2768.17|2768.17|2765.58|2765.58|0
1609768800000|2021-01-04 14:00:00|2765.43|2765.43|2765.78|2765.78|2766.64|2766.64|2764.98|2764.98|0
1609769100000|2021-01-04 14:05:00|2765.7|2765.7|2765.32|2765.32|2766.93|2766.93|2765.32|2765.32|0
1609769400000|2021-01-04 14:10:00|2765.11|2765.11|2765.11|2765.11|2765.46|2765.46|2762.16|2762.16|0
1609769700000|2021-01-04 14:15:00|2764.95|2764.95|2764.32|2764.32|2765.28|2765.28|2764.32|2764.32|0
1609770000000|2021-01-04 14:20:00|2764.14|2764.14|2766.99|2766.99|2766.99|2766.99|2763.4|2763.4|0
1609770300000|2021-01-04 14:25:00|2767.06|2767.06|2764.51|2764.51|2767.85|2767.85|2764.51|2764.51|0
1609770600000|2021-01-04 14:30:00|2764.33|2764.33|2773.34|2773.34|2773.78|2773.78|2763.89|2763.89|0
1609770900000|2021-01-04 14:35:00|2773.46|2773.46|2769.8|2769.8|2774.72|2774.72|2768.3|2768.3|0
1609771200000|2021-01-04 14:40:00|2769.94|2769.94|2766.11|2766.11|2769.94|2769.94|2765.58|2765.58|0
1609771500000|2021-01-04 14:45:00|2766.22|2766.22|2761.74|2761.74|2766.22|2766.22|2761.74|2761.74|0
1609771800000|2021-01-04 14:50:00|2761.53|2761.53|2753.34|2753.34|2761.53|2761.53|2753.34|2753.34|0
1609772100000|2021-01-04 14:55:00|2753.41|2753.41|2755.32|2755.32|2755.32|2755.32|2753.33|2753.33|0
1609772400000|2021-01-04 15:00:00|2755.42|2755.42|2757.08|2757.08|2758.71|2758.71|2755.42|2755.42|0
1609772700000|2021-01-04 15:05:00|2757.03|2757.03|2754.33|2754.33|2757.16|2757.16|2752.58|2752.58|0
1609773000000|2021-01-04 15:10:00|2754.04|2754.04|2746.63|2746.63|2754.04|2754.04|2746.63|2746.63|0
1609773300000|2021-01-04 15:15:00|2746.57|2746.57|2742.54|2742.54|2746.63|2746.63|2742.39|2742.39|0
1609773600000|2021-01-04 15:20:00|2742.42|2742.42|2733.59|2733.59|2742.42|2742.42|2733.59|2733.59|0
1609773900000|2021-01-04 15:25:00|2733.48|2733.48|2737.99|2737.99|2737.99|2737.99|2733.07|2733.07|0
1609774200000|2021-01-04 15:30:00|2738.12|2738.12|2737.44|2737.44|2739.55|2739.55|2736.89|2736.89|0
1609774500000|2021-01-04 15:35:00|2737.23|2737.23|2726.38|2726.38|2737.37|2737.37|2726.38|2726.38|0
1609774800000|2021-01-04 15:40:00|2726.23|2726.23|2729.98|2729.98|2730.77|2730.77|2724.39|2724.39|0
1609775100000|2021-01-04 15:45:00|2729.62|2729.62|2730.07|2730.07|2730.07|2730.07|2725.44|2725.44|0
1609775400000|2021-01-04 15:50:00|2730.25|2730.25|2730.71|2730.71|2730.92|2730.92|2728.75|2728.75|0
1609775700000|2021-01-04 15:55:00|2730.74|2730.74|2730.95|2730.95|2734.07|2734.07|2730.49|2730.49|0
1609776000000|2021-01-04 16:00:00|2731|2731|2727.77|2727.77|2733.97|2733.97|2727.11|2727.11|0
1609776300000|2021-01-04 16:05:00|2727.93|2727.93|2728.99|2728.99|2730.72|2730.72|2727.9|2727.9|0
1609776600000|2021-01-04 16:10:00|2728.8|2728.8|2732.16|2732.16|2732.62|2732.62|2727.05|2727.05|0
1609776900000|2021-01-04 16:15:00|2732.43|2732.43|2733.81|2733.81|2733.81|2733.81|2731.68|2731.68|0
1609777200000|2021-01-04 16:20:00|2733.6|2733.6|2734.13|2734.13|2735.91|2735.91|2733.44|2733.44|0
1609777500000|2021-01-04 16:25:00|2734.31|2734.31|2737.08|2737.08|2737.08|2737.08|2734.14|2734.14|0
1609834500000|2021-01-05 08:15:00|2725.11|2725.11|2730.66|2730.66|2730.66|2730.66|2723.45|2723.45|0
1609834800000|2021-01-05 08:20:00|2731.03|2731.03|2729.87|2729.87|2734.1|2734.1|2729.5|2729.5|0
1609835100000|2021-01-05 08:25:00|2729.52|2729.52|2728.58|2728.58|2730.48|2730.48|2726.76|2726.76|0
1609835400000|2021-01-05 08:30:00|2728.48|2728.48|2739.16|2739.16|2739.79|2739.79|2728.48|2728.48|0
1609835700000|2021-01-05 08:35:00|2739.36|2739.36|2742.22|2742.22|2743.77|2743.77|2735.49|2735.49|0
1609836000000|2021-01-05 08:40:00|2742.05|2742.05|2745.29|2745.29|2745.77|2745.77|2740.29|2740.29|0
1609836300000|2021-01-05 08:45:00|2745.33|2745.33|2746.43|2746.43|2746.43|2746.43|2743.11|2743.11|0
1609836600000|2021-01-05 08:50:00|2745.81|2745.81|2752.43|2752.43|2752.47|2752.47|2745.75|2745.75|0
1609836900000|2021-01-05 08:55:00|2752.38|2752.38|2756.25|2756.25|2756.45|2756.45|2751.98|2751.98|0
1609837200000|2021-01-05 09:00:00|2756.14|2756.14|2758.22|2758.22|2758.31|2758.31|2754.04|2754.04|0
1609837500000|2021-01-05 09:05:00|2758.46|2758.46|2754.58|2754.58|2758.5|2758.5|2753.91|2753.91|0
1609837800000|2021-01-05 09:10:00|2754.7|2754.7|2754.5|2754.5|2754.7|2754.7|2752.58|2752.58|0
1609838100000|2021-01-05 09:15:00|2754.46|2754.46|2755.11|2755.11|2755.48|2755.48|2754.13|2754.13|0
1609838400000|2021-01-05 09:20:00|2754.67|2754.67|2753.92|2753.92|2754.78|2754.78|2753.5|2753.5|0
1609838700000|2021-01-05 09:25:00|2753.85|2753.85|2750.93|2750.93|2753.91|2753.91|2750.2|2750.2|0
1609839000000|2021-01-05 09:30:00|2750.85|2750.85|2752|2752|2752|2752|2750.24|2750.24|0
1609839300000|2021-01-05 09:35:00|2752.21|2752.21|2754.84|2754.84|2755.56|2755.56|2751.99|2751.99|0
1609839600000|2021-01-05 09:40:00|2754.94|2754.94|2755.45|2755.45|2755.9|2755.9|2754.71|2754.71|0
1609839900000|2021-01-05 09:45:00|2755.65|2755.65|2756.98|2756.98|2757.11|2757.11|2755.6|2755.6|0
1609840200000|2021-01-05 09:50:00|2756.93|2756.93|2758.02|2758.02|2758.02|2758.02|2756.02|2756.02|0
1609840500000|2021-01-05 09:55:00|2758.14|2758.14|2754.85|2754.85|2758.93|2758.93|2754.69|2754.69|0
1609840800000|2021-01-05 10:00:00|2755.24|2755.24|2756.93|2756.93|2757.66|2757.66|2755.02|2755.02|0
1609841100000|2021-01-05 10:05:00|2756.98|2756.98|2758.39|2758.39|2758.88|2758.88|2756.98|2756.98|0
1609841400000|2021-01-05 10:10:00|2758.26|2758.26|2758.18|2758.18|2758.26|2758.26|2757.25|2757.25|0
1609841700000|2021-01-05 10:15:00|2758.09|2758.09|2760.49|2760.49|2760.49|2760.49|2758.01|2758.01|0
1609842000000|2021-01-05 10:20:00|2760.9|2760.9|2760.22|2760.22|2761.66|2761.66|2759.28|2759.28|0
1609842300000|2021-01-05 10:25:00|2760.26|2760.26|2758.9|2758.9|2760.79|2760.79|2757.32|2757.32|0
1609842600000|2021-01-05 10:30:00|2758.79|2758.79|2757.5|2757.5|2760.27|2760.27|2757.5|2757.5|0
1609842900000|2021-01-05 10:35:00|2757.38|2757.38|2757.88|2757.88|2758.88|2758.88|2757.38|2757.38|0
1609843200000|2021-01-05 10:40:00|2757.98|2757.98|2757.91|2757.91|2758.92|2758.92|2757.81|2757.81|0
1609843500000|2021-01-05 10:45:00|2757.95|2757.95|2756.75|2756.75|2758.22|2758.22|2756.69|2756.69|0
1609843800000|2021-01-05 10:50:00|2756.92|2756.92|2756.2|2756.2|2757.17|2757.17|2756.1|2756.1|0
1609844100000|2021-01-05 10:55:00|2755.91|2755.91|2757.62|2757.62|2757.62|2757.62|2754.76|2754.76|0
1609844400000|2021-01-05 11:00:00|2757.76|2757.76|2751.89|2751.89|2757.76|2757.76|2751.17|2751.17|0
1609844700000|2021-01-05 11:05:00|2752.04|2752.04|2754.48|2754.48|2755.31|2755.31|2752.04|2752.04|0
1609845000000|2021-01-05 11:10:00|2754.69|2754.69|2754.19|2754.19|2755.59|2755.59|2754.06|2754.06|0
1609845300000|2021-01-05 11:15:00|2754.04|2754.04|2754.98|2754.98|2756.15|2756.15|2753.96|2753.96|0
1609845600000|2021-01-05 11:20:00|2754.82|2754.82|2751.26|2751.26|2754.82|2754.82|2751.26|2751.26|0
1609845900000|2021-01-05 11:25:00|2751.2|2751.2|2749.27|2749.27|2751.2|2751.2|2749.27|2749.27|0
1609846200000|2021-01-05 11:30:00|2749.21|2749.21|2748.99|2748.99|2750.27|2750.27|2748.53|2748.53|0
1609846500000|2021-01-05 11:35:00|2748.92|2748.92|2747.9|2747.9|2749.56|2749.56|2747.57|2747.57|0
1609846800000|2021-01-05 11:40:00|2747.53|2747.53|2746.44|2746.44|2747.53|2747.53|2746.18|2746.18|0
1609847100000|2021-01-05 11:45:00|2746.38|2746.38|2748.29|2748.29|2748.47|2748.47|2746.18|2746.18|0
1609847400000|2021-01-05 11:50:00|2748.2|2748.2|2747.15|2747.15|2748.24|2748.24|2746.31|2746.31|0
1609847700000|2021-01-05 11:55:00|2747.05|2747.05|2748.27|2748.27|2748.87|2748.87|2746.65|2746.65|0
1609848000000|2021-01-05 12:00:00|2748.36|2748.36|2749.49|2749.49|2750.32|2750.32|2748.36|2748.36|0
1609848300000|2021-01-05 12:05:00|2749.23|2749.23|2745.27|2745.27|2749.39|2749.39|2745.27|2745.27|0
1609848600000|2021-01-05 12:10:00|2745.4|2745.4|2747.16|2747.16|2747.16|2747.16|2745.4|2745.4|0
1609848900000|2021-01-05 12:15:00|2747.08|2747.08|2745.75|2745.75|2747.08|2747.08|2745.75|2745.75|0
1609849200000|2021-01-05 12:20:00|2745.39|2745.39|2743.49|2743.49|2745.39|2745.39|2742.6|2742.6|0
1609849500000|2021-01-05 12:25:00|2743.61|2743.61|2740.75|2740.75|2743.85|2743.85|2740.75|2740.75|0
1609849800000|2021-01-05 12:30:00|2740.56|2740.56|2739.46|2739.46|2740.76|2740.76|2739.46|2739.46|0
1609850100000|2021-01-05 12:35:00|2739.32|2739.32|2739.71|2739.71|2739.79|2739.79|2739.16|2739.16|0
1609850400000|2021-01-05 12:40:00|2739.57|2739.57|2739.71|2739.71|2739.71|2739.71|2738.17|2738.17|0
1609850700000|2021-01-05 12:45:00|2739.62|2739.62|2741.5|2741.5|2741.5|2741.5|2738.99|2738.99|0
1609851000000|2021-01-05 12:50:00|2741.6|2741.6|2745.78|2745.78|2747.13|2747.13|2741.47|2741.47|0
1609851300000|2021-01-05 12:55:00|2745.66|2745.66|2741.86|2741.86|2745.66|2745.66|2741.86|2741.86|0
1609851600000|2021-01-05 13:00:00|2741.52|2741.52|2740.57|2740.57|2743|2743|2740.4|2740.4|0
1609851900000|2021-01-05 13:05:00|2740.46|2740.46|2742.77|2742.77|2743.13|2743.13|2740.46|2740.46|0
1609852200000|2021-01-05 13:10:00|2742.66|2742.66|2741.82|2741.82|2742.66|2742.66|2741.82|2741.82|0
1609852500000|2021-01-05 13:15:00|2741.77|2741.77|2742|2742|2742|2742|2740.91|2740.91|0
1609852800000|2021-01-05 13:20:00|2742.08|2742.08|2741.39|2741.39|2742.63|2742.63|2741.06|2741.06|0
1609853100000|2021-01-05 13:25:00|2741.51|2741.51|2739.82|2739.82|2741.76|2741.76|2739.69|2739.69|0
1609853400000|2021-01-05 13:30:00|2739.91|2739.91|2738.01|2738.01|2741.11|2741.11|2737.26|2737.26|0
1609853700000|2021-01-05 13:35:00|2737.86|2737.86|2736.85|2736.85|2739.14|2739.14|2736.41|2736.41|0
1609854000000|2021-01-05 13:40:00|2737|2737|2736.86|2736.86|2737.51|2737.51|2736.86|2736.86|0
1609854300000|2021-01-05 13:45:00|2736.82|2736.82|2736.13|2736.13|2736.96|2736.96|2735.07|2735.07|0
1609854600000|2021-01-05 13:50:00|2736.02|2736.02|2735.93|2735.93|2737.23|2737.23|2735.69|2735.69|0
1609854900000|2021-01-05 13:55:00|2735.86|2735.86|2735.9|2735.9|2736.83|2736.83|2734.46|2734.46|0
1609855200000|2021-01-05 14:00:00|2736.17|2736.17|2734.52|2734.52|2736.17|2736.17|2734.37|2734.37|0
1609855500000|2021-01-05 14:05:00|2734.25|2734.25|2733.03|2733.03|2734.92|2734.92|2732.92|2732.92|0
1609855800000|2021-01-05 14:10:00|2733.14|2733.14|2735.41|2735.41|2735.94|2735.94|2733.14|2733.14|0
1609856100000|2021-01-05 14:15:00|2735.46|2735.46|2735.38|2735.38|2735.51|2735.51|2734.24|2734.24|0
1609856400000|2021-01-05 14:20:00|2735.47|2735.47|2734.43|2734.43|2735.71|2735.71|2733.81|2733.81|0
1609856700000|2021-01-05 14:25:00|2734.58|2734.58|2733.79|2733.79|2736|2736|2733.74|2733.74|0
1609857000000|2021-01-05 14:30:00|2733.88|2733.88|2735.05|2735.05|2735.67|2735.67|2733.56|2733.56|0
1609857300000|2021-01-05 14:35:00|2735.11|2735.11|2737.99|2737.99|2738.74|2738.74|2735.11|2735.11|0
1609857600000|2021-01-05 14:40:00|2738.03|2738.03|2733.37|2733.37|2738.46|2738.46|2733.14|2733.14|0
1609857900000|2021-01-05 14:45:00|2733.3|2733.3|2735.31|2735.31|2735.86|2735.86|2732.08|2732.08|0
1609858200000|2021-01-05 14:50:00|2735.39|2735.39|2738.05|2738.05|2738.94|2738.94|2735.35|2735.35|0
1609858500000|2021-01-05 14:55:00|2738.11|2738.11|2735.71|2735.71|2739.61|2739.61|2735.68|2735.68|0
1609858800000|2021-01-05 15:00:00|2735.4|2735.4|2736.28|2736.28|2736.77|2736.77|2734.05|2734.05|0
1609859100000|2021-01-05 15:05:00|2736.54|2736.54|2734.87|2734.87|2736.88|2736.88|2734.55|2734.55|0
1609859400000|2021-01-05 15:10:00|2734.74|2734.74|2734.41|2734.41|2735.59|2735.59|2734.41|2734.41|0
1609859700000|2021-01-05 15:15:00|2734.38|2734.38|2731.08|2731.08|2734.38|2734.38|2730.95|2730.95|0
1609860000000|2021-01-05 15:20:00|2731.06|2731.06|2733.53|2733.53|2733.53|2733.53|2730.33|2730.33|0
1609860300000|2021-01-05 15:25:00|2733.62|2733.62|2736.71|2736.71|2736.71|2736.71|2732.9|2732.9|0
1609860600000|2021-01-05 15:30:00|2736.3|2736.3|2734.46|2734.46|2737.18|2737.18|2734.46|2734.46|0
1609860900000|2021-01-05 15:35:00|2734.51|2734.51|2733.39|2733.39|2734.64|2734.64|2732.58|2732.58|0
1609861200000|2021-01-05 15:40:00|2733.35|2733.35|2733.2|2733.2|2733.9|2733.9|2732.52|2732.52|0
1609861500000|2021-01-05 15:45:00|2733.24|2733.24|2735.2|2735.2|2735.31|2735.31|2733.24|2733.24|0
1609861800000|2021-01-05 15:50:00|2735.16|2735.16|2736.72|2736.72|2737.44|2737.44|2734.97|2734.97|0
1609862100000|2021-01-05 15:55:00|2736.7|2736.7|2736.22|2736.22|2737.81|2737.81|2736.17|2736.17|0
1609862400000|2021-01-05 16:00:00|2736.14|2736.14|2737.9|2737.9|2737.9|2737.9|2735.34|2735.34|0
1609862700000|2021-01-05 16:05:00|2737.82|2737.82|2738.01|2738.01|2738.53|2738.53|2736.56|2736.56|0
1609863000000|2021-01-05 16:10:00|2738.06|2738.06|2737.96|2737.96|2738.11|2738.11|2737.33|2737.33|0
1609863300000|2021-01-05 16:15:00|2737.92|2737.92|2738.81|2738.81|2739.28|2739.28|2737.21|2737.21|0
1609863600000|2021-01-05 16:20:00|2738.88|2738.88|2740.12|2740.12|2740.2|2740.2|2738.48|2738.48|0
1609863900000|2021-01-05 16:25:00|2740.19|2740.19|2740.78|2740.78|2741.75|2741.75|2739.68|2739.68|0
1609920900000|2021-01-06 08:15:00|2745.76|2745.76|2745.17|2745.17|2749.69|2749.69|2744.87|2744.87|0
1609921200000|2021-01-06 08:20:00|2745.02|2745.02|2748.3|2748.3|2748.3|2748.3|2744.21|2744.21|0
1609921500000|2021-01-06 08:25:00|2748.17|2748.17|2748.25|2748.25|2748.8|2748.8|2746.7|2746.7|0
1609921800000|2021-01-06 08:30:00|2748.15|2748.15|2746.32|2746.32|2748.15|2748.15|2744.3|2744.3|0
1609922100000|2021-01-06 08:35:00|2746.05|2746.05|2742.77|2742.77|2746.59|2746.59|2742.49|2742.49|0
1609922400000|2021-01-06 08:40:00|2742.65|2742.65|2738.66|2738.66|2743.97|2743.97|2738.34|2738.34|0
1609922700000|2021-01-06 08:45:00|2738.51|2738.51|2735.59|2735.59|2738.63|2738.63|2735.59|2735.59|0
1609923000000|2021-01-06 08:50:00|2735.51|2735.51|2735.82|2735.82|2737.49|2737.49|2735.14|2735.14|0
1609923300000|2021-01-06 08:55:00|2735.77|2735.77|2734.96|2734.96|2737.24|2737.24|2734.72|2734.72|0
1609923600000|2021-01-06 09:00:00|2734.56|2734.56|2734.03|2734.03|2734.75|2734.75|2733.21|2733.21|0
1609923900000|2021-01-06 09:05:00|2734.16|2734.16|2739.58|2739.58|2739.76|2739.76|2732.89|2732.89|0
1609924200000|2021-01-06 09:10:00|2739.2|2739.2|2733.41|2733.41|2739.2|2739.2|2733.3|2733.3|0
1609924500000|2021-01-06 09:15:00|2733.68|2733.68|2734.68|2734.68|2735.54|2735.54|2733.68|2733.68|0
1609924800000|2021-01-06 09:20:00|2734.64|2734.64|2734.59|2734.59|2735.04|2735.04|2733.39|2733.39|0
1609925100000|2021-01-06 09:25:00|2734.51|2734.51|2735.36|2735.36|2736.68|2736.68|2733.79|2733.79|0
1609925400000|2021-01-06 09:30:00|2735.28|2735.28|2736.1|2736.1|2737.18|2737.18|2735|2735|0
1609925700000|2021-01-06 09:35:00|2736.22|2736.22|2736.45|2736.45|2736.76|2736.76|2736.02|2736.02|0
1609926000000|2021-01-06 09:40:00|2736.57|2736.57|2738.71|2738.71|2738.81|2738.81|2735.84|2735.84|0
1609926300000|2021-01-06 09:45:00|2738.87|2738.87|2741.47|2741.47|2742|2742|2738.87|2738.87|0
1609926600000|2021-01-06 09:50:00|2741.5|2741.5|2747.43|2747.43|2747.59|2747.59|2741.5|2741.5|0
1609926900000|2021-01-06 09:55:00|2747.57|2747.57|2745.83|2745.83|2747.69|2747.69|2745.06|2745.06|0
1609927200000|2021-01-06 10:00:00|2745.79|2745.79|2746|2746|2747.52|2747.52|2745.47|2745.47|0
1609927500000|2021-01-06 10:05:00|2746.2|2746.2|2746.63|2746.63|2746.63|2746.63|2745.3|2745.3|0
1609927800000|2021-01-06 10:10:00|2746.69|2746.69|2744.61|2744.61|2746.69|2746.69|2744.47|2744.47|0
1609928100000|2021-01-06 10:15:00|2744.82|2744.82|2747.26|2747.26|2747.53|2747.53|2744|2744|0
1609928400000|2021-01-06 10:20:00|2747.08|2747.08|2748.82|2748.82|2749.16|2749.16|2746.96|2746.96|0
1609928700000|2021-01-06 10:25:00|2748.98|2748.98|2747.97|2747.97|2751.75|2751.75|2747.91|2747.91|0
1609929000000|2021-01-06 10:30:00|2747.93|2747.93|2758.84|2758.84|2758.95|2758.95|2747.93|2747.93|0
1609929300000|2021-01-06 10:35:00|2758.82|2758.82|2758.37|2758.37|2761.06|2761.06|2757.16|2757.16|0
1609929600000|2021-01-06 10:40:00|2758.44|2758.44|2761.06|2761.06|2761.16|2761.16|2758.44|2758.44|0
1609929900000|2021-01-06 10:45:00|2761.19|2761.19|2767.14|2767.14|2767.16|2767.16|2761.19|2761.19|0
1609930200000|2021-01-06 10:50:00|2767|2767|2770.11|2770.11|2770.24|2770.24|2766.56|2766.56|0
1609930500000|2021-01-06 10:55:00|2770.17|2770.17|2775|2775|2775|2775|2769|2769|0
1609930800000|2021-01-06 11:00:00|2774.88|2774.88|2770.64|2770.64|2774.88|2774.88|2768.47|2768.47|0
1609931100000|2021-01-06 11:05:00|2770.69|2770.69|2772.37|2772.37|2773.44|2773.44|2770.46|2770.46|0
1609931400000|2021-01-06 11:10:00|2772.6|2772.6|2777.18|2777.18|2777.22|2777.22|2772.39|2772.39|0
1609931700000|2021-01-06 11:15:00|2777.22|2777.22|2772.37|2772.37|2777.6|2777.6|2772.13|2772.13|0
1609932000000|2021-01-06 11:20:00|2772.64|2772.64|2774.87|2774.87|2775.12|2775.12|2772.27|2772.27|0
1609932300000|2021-01-06 11:25:00|2775|2775|2777.69|2777.69|2777.99|2777.99|2774.71|2774.71|0
1609932600000|2021-01-06 11:30:00|2777.49|2777.49|2774.74|2774.74|2777.54|2777.54|2773.74|2773.74|0
1609932900000|2021-01-06 11:35:00|2774.96|2774.96|2771.13|2771.13|2775.45|2775.45|2770.63|2770.63|0
1609933200000|2021-01-06 11:40:00|2771.03|2771.03|2771.98|2771.98|2772.31|2772.31|2771.03|2771.03|0
1609933500000|2021-01-06 11:45:00|2771.92|2771.92|2770.3|2770.3|2772.43|2772.43|2770.3|2770.3|0
1609933800000|2021-01-06 11:50:00|2770.19|2770.19|2768.06|2768.06|2770.89|2770.89|2768.06|2768.06|0
1609934100000|2021-01-06 11:55:00|2768.02|2768.02|2767.02|2767.02|2768.57|2768.57|2767.02|2767.02|0
1609934400000|2021-01-06 12:00:00|2766.86|2766.86|2766.03|2766.03|2766.86|2766.86|2765.66|2765.66|0
1609934700000|2021-01-06 12:05:00|2765.98|2765.98|2767.22|2767.22|2767.73|2767.73|2764.99|2764.99|0
1609935000000|2021-01-06 12:10:00|2766.95|2766.95|2769.68|2769.68|2769.68|2769.68|2766.59|2766.59|0
1609935300000|2021-01-06 12:15:00|2769.81|2769.81|2772.09|2772.09|2775.56|2775.56|2769.81|2769.81|0
1609935600000|2021-01-06 12:20:00|2772.15|2772.15|2773.95|2773.95|2773.99|2773.99|2770.7|2770.7|0
1609935900000|2021-01-06 12:25:00|2774.07|2774.07|2772.31|2772.31|2774.07|2774.07|2771.87|2771.87|0
1609936200000|2021-01-06 12:30:00|2772.56|2772.56|2772.97|2772.97|2773.57|2773.57|2772.26|2772.26|0
1609936500000|2021-01-06 12:35:00|2772.81|2772.81|2772.1|2772.1|2773.19|2773.19|2771.29|2771.29|0
1609936800000|2021-01-06 12:40:00|2772.29|2772.29|2773.56|2773.56|2773.56|2773.56|2771.37|2771.37|0
1609937100000|2021-01-06 12:45:00|2773.65|2773.65|2772.33|2772.33|2774.5|2774.5|2772.15|2772.15|0
1609937400000|2021-01-06 12:50:00|2772.46|2772.46|2775.78|2775.78|2778.47|2778.47|2772.46|2772.46|0
1609937700000|2021-01-06 12:55:00|2775.74|2775.74|2774.15|2774.15|2775.74|2775.74|2772.68|2772.68|0
1609938000000|2021-01-06 13:00:00|2774.02|2774.02|2776.64|2776.64|2776.64|2776.64|2773.77|2773.77|0
1609938300000|2021-01-06 13:05:00|2776.76|2776.76|2774.03|2774.03|2776.76|2776.76|2773.57|2773.57|0
1609938600000|2021-01-06 13:10:00|2774.2|2774.2|2774.63|2774.63|2775.51|2775.51|2774.19|2774.19|0
1609938900000|2021-01-06 13:15:00|2774.59|2774.59|2772.94|2772.94|2774.59|2774.59|2772.86|2772.86|0
1609939200000|2021-01-06 13:20:00|2773.18|2773.18|2776.98|2776.98|2776.98|2776.98|2773.18|2773.18|0
1609939500000|2021-01-06 13:25:00|2776.87|2776.87|2779.95|2779.95|2779.95|2779.95|2776.13|2776.13|0
1609939800000|2021-01-06 13:30:00|2780.05|2780.05|2778.31|2778.31|2780.94|2780.94|2778.31|2778.31|0
1609940100000|2021-01-06 13:35:00|2778.19|2778.19|2777.75|2777.75|2778.45|2778.45|2777.18|2777.18|0
1609940400000|2021-01-06 13:40:00|2777.83|2777.83|2775.29|2775.29|2778.66|2778.66|2774.46|2774.46|0
1609940700000|2021-01-06 13:45:00|2775.18|2775.18|2773.61|2773.61|2775.33|2775.33|2771.31|2771.31|0
1609941000000|2021-01-06 13:50:00|2773.79|2773.79|2774.21|2774.21|2774.29|2774.29|2772.56|2772.56|0
1609941300000|2021-01-06 13:55:00|2774.09|2774.09|2774.65|2774.65|2775.86|2775.86|2773.63|2773.63|0
1609941600000|2021-01-06 14:00:00|2774.55|2774.55|2772.66|2772.66|2774.61|2774.61|2770.91|2770.91|0
1609941900000|2021-01-06 14:05:00|2772.77|2772.77|2772.39|2772.39|2773.47|2773.47|2771.23|2771.23|0
1609942200000|2021-01-06 14:10:00|2772.43|2772.43|2769.97|2769.97|2773.84|2773.84|2769.97|2769.97|0
1609942500000|2021-01-06 14:15:00|2769.94|2769.94|2766.16|2766.16|2770.73|2770.73|2765.82|2765.82|0
1609942800000|2021-01-06 14:20:00|2766.06|2766.06|2762.55|2762.55|2766.16|2766.16|2761.2|2761.2|0
1609943100000|2021-01-06 14:25:00|2762.67|2762.67|2769.26|2769.26|2769.92|2769.92|2762.37|2762.37|0
1609943400000|2021-01-06 14:30:00|2769.32|2769.32|2764.23|2764.23|2770.46|2770.46|2763.83|2763.83|0
1609943700000|2021-01-06 14:35:00|2764.5|2764.5|2773.1|2773.1|2773.71|2773.71|2764.5|2764.5|0
1609944000000|2021-01-06 14:40:00|2773.31|2773.31|2778.06|2778.06|2780.33|2780.33|2773.31|2773.31|0
1609944300000|2021-01-06 14:45:00|2778.2|2778.2|2779.74|2779.74|2781.75|2781.75|2777.28|2777.28|0
1609944600000|2021-01-06 14:50:00|2779.66|2779.66|2779.97|2779.97|2781.34|2781.34|2777.4|2777.4|0
1609944900000|2021-01-06 14:55:00|2780.1|2780.1|2782.67|2782.67|2784.28|2784.28|2780.1|2780.1|0
1609945200000|2021-01-06 15:00:00|2782.78|2782.78|2783.87|2783.87|2785.22|2785.22|2780.85|2780.85|0
1609945500000|2021-01-06 15:05:00|2783.64|2783.64|2782.39|2782.39|2784.94|2784.94|2782.16|2782.16|0
1609945800000|2021-01-06 15:10:00|2782.64|2782.64|2782.33|2782.33|2783.19|2783.19|2780.8|2780.8|0
1609946100000|2021-01-06 15:15:00|2782.21|2782.21|2785.17|2785.17|2785.17|2785.17|2782.21|2782.21|0
1609946400000|2021-01-06 15:20:00|2785.26|2785.26|2780.08|2780.08|2785.26|2785.26|2780.08|2780.08|0
1609946700000|2021-01-06 15:25:00|2779.97|2779.97|2779.09|2779.09|2780.22|2780.22|2778.64|2778.64|0
1609947000000|2021-01-06 15:30:00|2779.49|2779.49|2778.28|2778.28|2782|2782|2778.2|2778.2|0
1609947300000|2021-01-06 15:35:00|2778.36|2778.36|2777.58|2777.58|2779.18|2779.18|2776.97|2776.97|0
1609947600000|2021-01-06 15:40:00|2778.1|2778.1|2781.06|2781.06|2781.14|2781.14|2778.1|2778.1|0
1609947900000|2021-01-06 15:45:00|2781.19|2781.19|2779.62|2779.62|2782.11|2782.11|2779.44|2779.44|0
1609948200000|2021-01-06 15:50:00|2779.35|2779.35|2778.82|2778.82|2780.24|2780.24|2778.51|2778.51|0
1609948500000|2021-01-06 15:55:00|2778.87|2778.87|2776.56|2776.56|2779.41|2779.41|2776.07|2776.07|0
1609948800000|2021-01-06 16:00:00|2776.51|2776.51|2778.18|2778.18|2778.57|2778.57|2775.63|2775.63|0
1609949100000|2021-01-06 16:05:00|2778.04|2778.04|2776.05|2776.05|2778.04|2778.04|2776.05|2776.05|0
1609949400000|2021-01-06 16:10:00|2775.96|2775.96|2774.39|2774.39|2776.2|2776.2|2773.71|2773.71|0
1609949700000|2021-01-06 16:15:00|2774.34|2774.34|2773.14|2773.14|2774.52|2774.52|2772.83|2772.83|0
1609950000000|2021-01-06 16:20:00|2773.18|2773.18|2776.6|2776.6|2777.43|2777.43|2772.99|2772.99|0
1609950300000|2021-01-06 16:25:00|2776.42|2776.42|2779.8|2779.8|2780.2|2780.2|2775.45|2775.45|0
1610007300000|2021-01-07 08:15:00|2745.81|2745.81|2753.92|2753.92|2754.05|2754.05|2745.1|2745.1|0
1610007600000|2021-01-07 08:20:00|2753.82|2753.82|2759.04|2759.04|2759.17|2759.17|2753.75|2753.75|0
1610007900000|2021-01-07 08:25:00|2759.35|2759.35|2758.44|2758.44|2760.83|2760.83|2758.31|2758.31|0
1610008200000|2021-01-07 08:30:00|2758.03|2758.03|2749.5|2749.5|2758.18|2758.18|2749.23|2749.23|0
1610008500000|2021-01-07 08:35:00|2749.68|2749.68|2749.14|2749.14|2750.43|2750.43|2748.38|2748.38|0
1610008800000|2021-01-07 08:40:00|2748.99|2748.99|2747.01|2747.01|2749.03|2749.03|2746.37|2746.37|0
1610009100000|2021-01-07 08:45:00|2747.38|2747.38|2743.96|2743.96|2748.68|2748.68|2743.84|2743.84|0
1610009400000|2021-01-07 08:50:00|2743.81|2743.81|2741.38|2741.38|2743.81|2743.81|2737.42|2737.42|0
1610009700000|2021-01-07 08:55:00|2741.28|2741.28|2744.44|2744.44|2744.98|2744.98|2741.28|2741.28|0
1610010000000|2021-01-07 09:00:00|2744.73|2744.73|2742.46|2742.46|2745.37|2745.37|2742.3|2742.3|0
1610010300000|2021-01-07 09:05:00|2743|2743|2744.49|2744.49|2745.96|2745.96|2742.82|2742.82|0
1610010600000|2021-01-07 09:10:00|2744.57|2744.57|2743.11|2743.11|2744.94|2744.94|2743.11|2743.11|0
1610010900000|2021-01-07 09:15:00|2743.15|2743.15|2745.91|2745.91|2746.58|2746.58|2742.96|2742.96|0
1610011200000|2021-01-07 09:20:00|2745.81|2745.81|2744.17|2744.17|2745.97|2745.97|2743.45|2743.45|0
1610011500000|2021-01-07 09:25:00|2744.44|2744.44|2745.24|2745.24|2745.95|2745.95|2743.72|2743.72|0
1610011800000|2021-01-07 09:30:00|2745.37|2745.37|2744.12|2744.12|2745.91|2745.91|2743.52|2743.52|0
1610012100000|2021-01-07 09:35:00|2743.94|2743.94|2745.79|2745.79|2746.29|2746.29|2743.94|2743.94|0
1610012400000|2021-01-07 09:40:00|2745.92|2745.92|2747.62|2747.62|2747.62|2747.62|2745.92|2745.92|0
1610012700000|2021-01-07 09:45:00|2747.56|2747.56|2756.08|2756.08|2756.31|2756.31|2747.55|2747.55|0
1610013000000|2021-01-07 09:50:00|2756.27|2756.27|2759.15|2759.15|2759.55|2759.55|2756.23|2756.23|0
1610013300000|2021-01-07 09:55:00|2759.05|2759.05|2755.45|2755.45|2759.51|2759.51|2755.45|2755.45|0
1610013600000|2021-01-07 10:00:00|2755.62|2755.62|2755.25|2755.25|2755.94|2755.94|2754.6|2754.6|0
1610013900000|2021-01-07 10:05:00|2755.12|2755.12|2754.4|2754.4|2755.18|2755.18|2754|2754|0
1610014200000|2021-01-07 10:10:00|2754.32|2754.32|2753.48|2753.48|2754.32|2754.32|2753.38|2753.38|0
1610014500000|2021-01-07 10:15:00|2753.33|2753.33|2755.33|2755.33|2755.39|2755.39|2752.98|2752.98|0
1610014800000|2021-01-07 10:20:00|2755.54|2755.54|2752.34|2752.34|2755.89|2755.89|2752.34|2752.34|0
1610015100000|2021-01-07 10:25:00|2752.44|2752.44|2754.86|2754.86|2754.97|2754.97|2752.12|2752.12|0
1610015400000|2021-01-07 10:30:00|2754.9|2754.9|2752.93|2752.93|2754.94|2754.94|2751.82|2751.82|0
1610015700000|2021-01-07 10:35:00|2753|2753|2751.52|2751.52|2753.72|2753.72|2751.52|2751.52|0
1610016000000|2021-01-07 10:40:00|2751.42|2751.42|2749.11|2749.11|2751.42|2751.42|2748.61|2748.61|0
1610016300000|2021-01-07 10:45:00|2749.15|2749.15|2747.4|2747.4|2749.32|2749.32|2747.4|2747.4|0
1610016600000|2021-01-07 10:50:00|2746.38|2746.38|2742.8|2742.8|2746.38|2746.38|2742.59|2742.59|0
1610016900000|2021-01-07 10:55:00|2742.75|2742.75|2741.73|2741.73|2743.91|2743.91|2741.73|2741.73|0
1610017200000|2021-01-07 11:00:00|2741.61|2741.61|2743.3|2743.3|2743.3|2743.3|2740.72|2740.72|0
1610017500000|2021-01-07 11:05:00|2743.48|2743.48|2743.98|2743.98|2744.7|2744.7|2743.2|2743.2|0
1610017800000|2021-01-07 11:10:00|2744.3|2744.3|2750.35|2750.35|2750.66|2750.66|2744.3|2744.3|0
1610018100000|2021-01-07 11:15:00|2750.62|2750.62|2752.13|2752.13|2752.17|2752.17|2749.94|2749.94|0
1610018400000|2021-01-07 11:20:00|2752.18|2752.18|2754.49|2754.49|2754.67|2754.67|2751.99|2751.99|0
1610018700000|2021-01-07 11:25:00|2754.56|2754.56|2756.23|2756.23|2756.45|2756.45|2754.04|2754.04|0
1610019000000|2021-01-07 11:30:00|2756.43|2756.43|2755.07|2755.07|2756.97|2756.97|2753.72|2753.72|0
1610019300000|2021-01-07 11:35:00|2755.19|2755.19|2754.26|2754.26|2755.47|2755.47|2754.26|2754.26|0
1610019600000|2021-01-07 11:40:00|2754.35|2754.35|2753.36|2753.36|2755.16|2755.16|2753.36|2753.36|0
1610019900000|2021-01-07 11:45:00|2753.24|2753.24|2756.42|2756.42|2756.42|2756.42|2752.31|2752.31|0
1610020200000|2021-01-07 11:50:00|2756.36|2756.36|2755.91|2755.91|2756.86|2756.86|2755.43|2755.43|0
1610020500000|2021-01-07 11:55:00|2755.77|2755.77|2755|2755|2755.84|2755.84|2753.88|2753.88|0
1610020800000|2021-01-07 12:00:00|2755.24|2755.24|2754.85|2754.85|2755.97|2755.97|2754.67|2754.67|0
1610021100000|2021-01-07 12:05:00|2755.06|2755.06|2755.29|2755.29|2755.31|2755.31|2754.42|2754.42|0
1610021400000|2021-01-07 12:10:00|2755.23|2755.23|2754.27|2754.27|2755.24|2755.24|2754.19|2754.19|0
1610021700000|2021-01-07 12:15:00|2754.43|2754.43|2754.13|2754.13|2754.59|2754.59|2753.62|2753.62|0
1610022000000|2021-01-07 12:20:00|2754.19|2754.19|2748.53|2748.53|2754.19|2754.19|2748.53|2748.53|0
1610022300000|2021-01-07 12:25:00|2748.43|2748.43|2752.77|2752.77|2753|2753|2748.43|2748.43|0
1610022600000|2021-01-07 12:30:00|2752.88|2752.88|2753.16|2753.16|2753.21|2753.21|2752.62|2752.62|0
1610022900000|2021-01-07 12:35:00|2753.06|2753.06|2754.14|2754.14|2754.32|2754.32|2752.67|2752.67|0
1610023200000|2021-01-07 12:40:00|2754.09|2754.09|2756.91|2756.91|2756.91|2756.91|2754.09|2754.09|0
1610023500000|2021-01-07 12:45:00|2756.86|2756.86|2754.93|2754.93|2756.86|2756.86|2754.93|2754.93|0
1610023800000|2021-01-07 12:50:00|2754.83|2754.83|2756.5|2756.5|2756.98|2756.98|2754.56|2754.56|0
1610024100000|2021-01-07 12:55:00|2756.58|2756.58|2760.49|2760.49|2760.49|2760.49|2756.38|2756.38|0
1610024400000|2021-01-07 13:00:00|2760.67|2760.67|2759.92|2759.92|2762.1|2762.1|2759.73|2759.73|0
1610024700000|2021-01-07 13:05:00|2759.85|2759.85|2755.67|2755.67|2760.19|2760.19|2755.55|2755.55|0
1610025000000|2021-01-07 13:10:00|2755.4|2755.4|2753.16|2753.16|2755.94|2755.94|2753.16|2753.16|0
1610025300000|2021-01-07 13:15:00|2753.12|2753.12|2752.84|2752.84|2753.12|2753.12|2751.97|2751.97|0
1610025600000|2021-01-07 13:20:00|2753.44|2753.44|2750.29|2750.29|2753.44|2753.44|2750.29|2750.29|0
1610025900000|2021-01-07 13:25:00|2750.43|2750.43|2752|2752|2752|2752|2750.37|2750.37|0
1610026200000|2021-01-07 13:30:00|2751.86|2751.86|2752.29|2752.29|2752.62|2752.62|2751.45|2751.45|0
1610026500000|2021-01-07 13:35:00|2752.16|2752.16|2753.12|2753.12|2753.12|2753.12|2752.16|2752.16|0
1610026800000|2021-01-07 13:40:00|2752.96|2752.96|2752.62|2752.62|2752.96|2752.96|2752.25|2752.25|0
1610027100000|2021-01-07 13:45:00|2752.7|2752.7|2749.42|2749.42|2753.7|2753.7|2749.18|2749.18|0
1610027400000|2021-01-07 13:50:00|2749.6|2749.6|2748.87|2748.87|2749.75|2749.75|2748.71|2748.71|0
1610027700000|2021-01-07 13:55:00|2748.81|2748.81|2746.96|2746.96|2748.9|2748.9|2746.84|2746.84|0
1610028000000|2021-01-07 14:00:00|2747.09|2747.09|2750.18|2750.18|2750.65|2750.65|2747.09|2747.09|0
1610028300000|2021-01-07 14:05:00|2750.31|2750.31|2749.3|2749.3|2750.57|2750.57|2749.3|2749.3|0
1610028600000|2021-01-07 14:10:00|2749.42|2749.42|2748.95|2748.95|2749.5|2749.5|2747.88|2747.88|0
1610028900000|2021-01-07 14:15:00|2748.81|2748.81|2751.14|2751.14|2751.26|2751.26|2748.48|2748.48|0
1610029200000|2021-01-07 14:20:00|2751.26|2751.26|2755.15|2755.15|2755.15|2755.15|2751.26|2751.26|0
1610029500000|2021-01-07 14:25:00|2754.89|2754.89|2756.53|2756.53|2756.85|2756.85|2754.1|2754.1|0
1610029800000|2021-01-07 14:30:00|2756.47|2756.47|2755.85|2755.85|2759.29|2759.29|2755.52|2755.52|0
1610030100000|2021-01-07 14:35:00|2755.98|2755.98|2753.91|2753.91|2755.98|2755.98|2753.61|2753.61|0
1610030400000|2021-01-07 14:40:00|2754.06|2754.06|2756.15|2756.15|2756.78|2756.78|2754.02|2754.02|0
1610030700000|2021-01-07 14:45:00|2755.84|2755.84|2754.18|2754.18|2755.84|2755.84|2753.8|2753.8|0
1610031000000|2021-01-07 14:50:00|2754.26|2754.26|2757.61|2757.61|2757.61|2757.61|2754.06|2754.06|0
1610031300000|2021-01-07 14:55:00|2757.57|2757.57|2757.85|2757.85|2758.09|2758.09|2756.87|2756.87|0
1610031600000|2021-01-07 15:00:00|2757.99|2757.99|2757.5|2757.5|2758.47|2758.47|2757.07|2757.07|0
1610031900000|2021-01-07 15:05:00|2757.25|2757.25|2752.53|2752.53|2757.52|2757.52|2752.38|2752.38|0
1610032200000|2021-01-07 15:10:00|2752.22|2752.22|2749.63|2749.63|2752.64|2752.64|2749.3|2749.3|0
1610032500000|2021-01-07 15:15:00|2749.71|2749.71|2746.23|2746.23|2749.71|2749.71|2745.21|2745.21|0
1610032800000|2021-01-07 15:20:00|2746.05|2746.05|2740.52|2740.52|2746.75|2746.75|2740.52|2740.52|0
1610033100000|2021-01-07 15:25:00|2740.47|2740.47|2742.69|2742.69|2743.75|2743.75|2740.2|2740.2|0
1610033400000|2021-01-07 15:30:00|2742.59|2742.59|2744.34|2744.34|2744.79|2744.79|2742.59|2742.59|0
1610033700000|2021-01-07 15:35:00|2743.97|2743.97|2743.59|2743.59|2746.21|2746.21|2743.5|2743.5|0
1610034000000|2021-01-07 15:40:00|2743.55|2743.55|2745.49|2745.49|2745.49|2745.49|2741.47|2741.47|0
1610034300000|2021-01-07 15:45:00|2745.53|2745.53|2744.44|2744.44|2745.73|2745.73|2743.62|2743.62|0
1610034600000|2021-01-07 15:50:00|2744.4|2744.4|2743.59|2743.59|2745.33|2745.33|2743.21|2743.21|0
1610034900000|2021-01-07 15:55:00|2743.72|2743.72|2743.88|2743.88|2745.44|2745.44|2743.29|2743.29|0
1610035200000|2021-01-07 16:00:00|2743.82|2743.82|2744.6|2744.6|2744.84|2744.84|2743.37|2743.37|0
1610035500000|2021-01-07 16:05:00|2744.67|2744.67|2739.61|2739.61|2744.72|2744.72|2739.55|2739.55|0
1610035800000|2021-01-07 16:10:00|2739.91|2739.91|2740.92|2740.92|2741.33|2741.33|2739.81|2739.81|0
1610036100000|2021-01-07 16:15:00|2740.97|2740.97|2739.71|2739.71|2741.15|2741.15|2739.66|2739.66|0
1610036400000|2021-01-07 16:20:00|2739.89|2739.89|2744.35|2744.35|2744.6|2744.6|2739.89|2739.89|0
1610036700000|2021-01-07 16:25:00|2744.28|2744.28|2745.61|2745.61|2747.62|2747.62|2744.1|2744.1|0
1610093700000|2021-01-08 08:15:00|2752.96|2752.96|2762.96|2762.96|2763.67|2763.67|2752.96|2752.96|0
1610094000000|2021-01-08 08:20:00|2763.12|2763.12|2770.49|2770.49|2770.77|2770.77|2763.12|2763.12|0
1610094300000|2021-01-08 08:25:00|2770.72|2770.72|2773.6|2773.6|2775.16|2775.16|2770.72|2770.72|0
1610094600000|2021-01-08 08:30:00|2773.51|2773.51|2774.9|2774.9|2775.67|2775.67|2771.71|2771.71|0
1610094900000|2021-01-08 08:35:00|2775.17|2775.17|2772.93|2772.93|2775.44|2775.44|2772.63|2772.63|0
1610095200000|2021-01-08 08:40:00|2773.14|2773.14|2770.03|2770.03|2773.89|2773.89|2769.64|2769.64|0
1610095500000|2021-01-08 08:45:00|2770.13|2770.13|2768.2|2768.2|2770.13|2770.13|2766.9|2766.9|0
1610095800000|2021-01-08 08:50:00|2768.24|2768.24|2761.12|2761.12|2768.44|2768.44|2761.06|2761.06|0
1610096100000|2021-01-08 08:55:00|2761.79|2761.79|2763.8|2763.8|2763.83|2763.83|2761.51|2761.51|0
1610096400000|2021-01-08 09:00:00|2763.53|2763.53|2761.53|2761.53|2763.72|2763.72|2760.58|2760.58|0
1610096700000|2021-01-08 09:05:00|2761.67|2761.67|2763.19|2763.19|2763.25|2763.25|2761.67|2761.67|0
1610097000000|2021-01-08 09:10:00|2763.31|2763.31|2761.25|2761.25|2764.3|2764.3|2761|2761|0
1610097300000|2021-01-08 09:15:00|2761.52|2761.52|2761.3|2761.3|2762.58|2762.58|2761.3|2761.3|0
1610097600000|2021-01-08 09:20:00|2761.26|2761.26|2759.4|2759.4|2761.92|2761.92|2759.23|2759.23|0
1610097900000|2021-01-08 09:25:00|2759.34|2759.34|2756.38|2756.38|2759.72|2759.72|2756.12|2756.12|0
1610098200000|2021-01-08 09:30:00|2756.52|2756.52|2757.48|2757.48|2758.49|2758.49|2756.52|2756.52|0
1610098500000|2021-01-08 09:35:00|2757.35|2757.35|2757.62|2757.62|2757.67|2757.67|2756.56|2756.56|0
1610098800000|2021-01-08 09:40:00|2757.74|2757.74|2759.85|2759.85|2759.85|2759.85|2757.74|2757.74|0
1610099100000|2021-01-08 09:45:00|2759.94|2759.94|2763.74|2763.74|2764.63|2764.63|2759.94|2759.94|0
1610099400000|2021-01-08 09:50:00|2763.79|2763.79|2764.64|2764.64|2764.64|2764.64|2763.62|2763.62|0
1610099700000|2021-01-08 09:55:00|2764.72|2764.72|2767.2|2767.2|2767.23|2767.23|2764.72|2764.72|0
1610100000000|2021-01-08 10:00:00|2767.29|2767.29|2768.03|2768.03|2768.03|2768.03|2766.54|2766.54|0
1610100300000|2021-01-08 10:05:00|2767.89|2767.89|2768.27|2768.27|2769.27|2769.27|2767.45|2767.45|0
1610100600000|2021-01-08 10:10:00|2768.13|2768.13|2771.82|2771.82|2772.64|2772.64|2768.13|2768.13|0
1610100900000|2021-01-08 10:15:00|2771.73|2771.73|2771.05|2771.05|2772.12|2772.12|2770.99|2770.99|0
1610101200000|2021-01-08 10:20:00|2770.87|2770.87|2770.65|2770.65|2771.05|2771.05|2770.3|2770.3|0
1610101500000|2021-01-08 10:25:00|2770.7|2770.7|2769.25|2769.25|2770.7|2770.7|2768.94|2768.94|0
1610101800000|2021-01-08 10:30:00|2769.2|2769.2|2768.14|2768.14|2769.63|2769.63|2767.87|2767.87|0
1610102100000|2021-01-08 10:35:00|2768.1|2768.1|2768.73|2768.73|2769.39|2769.39|2768.1|2768.1|0
1610102400000|2021-01-08 10:40:00|2768.62|2768.62|2762.73|2762.73|2768.62|2768.62|2762.21|2762.21|0
1610102700000|2021-01-08 10:45:00|2763.27|2763.27|2760.74|2760.74|2763.3|2763.3|2760.49|2760.49|0
1610103000000|2021-01-08 10:50:00|2760.26|2760.26|2761.13|2761.13|2761.21|2761.21|2760.14|2760.14|0
1610103300000|2021-01-08 10:55:00|2760.86|2760.86|2762.61|2762.61|2762.76|2762.76|2760.86|2760.86|0
1610103600000|2021-01-08 11:00:00|2762.56|2762.56|2760.87|2760.87|2762.56|2762.56|2760.87|2760.87|0
1610103900000|2021-01-08 11:05:00|2760.82|2760.82|2757.05|2757.05|2760.82|2760.82|2757.05|2757.05|0
1610104200000|2021-01-08 11:10:00|2757.09|2757.09|2759.16|2759.16|2759.16|2759.16|2756.91|2756.91|0
1610104500000|2021-01-08 11:15:00|2759.33|2759.33|2757.92|2757.92|2759.47|2759.47|2757.92|2757.92|0
1610104800000|2021-01-08 11:20:00|2758.28|2758.28|2756.92|2756.92|2758.81|2758.81|2756.92|2756.92|0
1610105100000|2021-01-08 11:25:00|2756.96|2756.96|2757.55|2757.55|2757.57|2757.57|2756.86|2756.86|0
1610105400000|2021-01-08 11:30:00|2757.66|2757.66|2758.17|2758.17|2758.84|2758.84|2757.66|2757.66|0
1610105700000|2021-01-08 11:35:00|2758.31|2758.31|2758.56|2758.56|2758.7|2758.7|2758.27|2758.27|0
1610106000000|2021-01-08 11:40:00|2758.68|2758.68|2759.63|2759.63|2759.63|2759.63|2758.46|2758.46|0
1610106300000|2021-01-08 11:45:00|2759.67|2759.67|2759.89|2759.89|2761.91|2761.91|2759.67|2759.67|0
1610106600000|2021-01-08 11:50:00|2759.85|2759.85|2760.67|2760.67|2760.67|2760.67|2759.63|2759.63|0
1610106900000|2021-01-08 11:55:00|2760.62|2760.62|2759.71|2759.71|2760.67|2760.67|2759.71|2759.71|0
1610107200000|2021-01-08 12:00:00|2759.76|2759.76|2759.04|2759.04|2760.48|2760.48|2759.04|2759.04|0
1610107500000|2021-01-08 12:05:00|2759|2759|2758.59|2758.59|2759.19|2759.19|2758.38|2758.38|0
1610107800000|2021-01-08 12:10:00|2758.83|2758.83|2758.75|2758.75|2758.83|2758.83|2758.11|2758.11|0
1610108100000|2021-01-08 12:15:00|2759.23|2759.23|2758.94|2758.94|2759.85|2759.85|2758.94|2758.94|0
1610108400000|2021-01-08 12:20:00|2759|2759|2757.95|2757.95|2759.05|2759.05|2757.92|2757.92|0
1610108700000|2021-01-08 12:25:00|2758.22|2758.22|2755.21|2755.21|2758.38|2758.38|2755.21|2755.21|0
1610109000000|2021-01-08 12:30:00|2755.08|2755.08|2754.59|2754.59|2755.08|2755.08|2753.48|2753.48|0
1610109300000|2021-01-08 12:35:00|2754.74|2754.74|2755.6|2755.6|2756.11|2756.11|2754.74|2754.74|0
1610109600000|2021-01-08 12:40:00|2755.39|2755.39|2754.34|2754.34|2755.39|2755.39|2754.34|2754.34|0
1610109900000|2021-01-08 12:45:00|2754.72|2754.72|2754.28|2754.28|2754.8|2754.8|2754.24|2754.24|0
1610110200000|2021-01-08 12:50:00|2754.45|2754.45|2754.45|2754.45|2754.9|2754.9|2753.73|2753.73|0
1610110500000|2021-01-08 12:55:00|2754.29|2754.29|2751.04|2751.04|2754.29|2754.29|2751.04|2751.04|0
1610110800000|2021-01-08 13:00:00|2750.94|2750.94|2750.28|2750.28|2750.94|2750.94|2750.1|2750.1|0
1610111100000|2021-01-08 13:05:00|2750.14|2750.14|2749.96|2749.96|2750.96|2750.96|2749.55|2749.55|0
1610111400000|2021-01-08 13:10:00|2750.02|2750.02|2750.92|2750.92|2750.92|2750.92|2749.72|2749.72|0
1610111700000|2021-01-08 13:15:00|2750.96|2750.96|2750.51|2750.51|2751.11|2751.11|2750.27|2750.27|0
1610112000000|2021-01-08 13:20:00|2750.42|2750.42|2749.85|2749.85|2750.74|2750.74|2749.76|2749.76|0
1610112300000|2021-01-08 13:25:00|2750.04|2750.04|2751.27|2751.27|2751.27|2751.27|2750.04|2750.04|0
1610112600000|2021-01-08 13:30:00|2751.1|2751.1|2746.68|2746.68|2751.1|2751.1|2746.68|2746.68|0
1610112900000|2021-01-08 13:35:00|2746.62|2746.62|2746.86|2746.86|2746.86|2746.86|2745.04|2745.04|0
1610113200000|2021-01-08 13:40:00|2747.13|2747.13|2746.74|2746.74|2747.13|2747.13|2746.07|2746.07|0
1610113500000|2021-01-08 13:45:00|2746.59|2746.59|2744.52|2744.52|2746.86|2746.86|2744.52|2744.52|0
1610113800000|2021-01-08 13:50:00|2744.36|2744.36|2740.75|2740.75|2744.94|2744.94|2740.75|2740.75|0
1610114100000|2021-01-08 13:55:00|2740.89|2740.89|2733.28|2733.28|2740.89|2740.89|2733.28|2733.28|0
1610114400000|2021-01-08 14:00:00|2733.08|2733.08|2738.16|2738.16|2738.36|2738.36|2732.13|2732.13|0
1610114700000|2021-01-08 14:05:00|2738.25|2738.25|2738.85|2738.85|2739.94|2739.94|2738.07|2738.07|0
1610115000000|2021-01-08 14:10:00|2738.69|2738.69|2738.33|2738.33|2738.87|2738.87|2737.91|2737.91|0
1610115300000|2021-01-08 14:15:00|2738.37|2738.37|2740.15|2740.15|2740.39|2740.39|2738.24|2738.24|0
1610115600000|2021-01-08 14:20:00|2740.05|2740.05|2740.96|2740.96|2741.59|2741.59|2740|2740|0
1610115900000|2021-01-08 14:25:00|2740.94|2740.94|2743.19|2743.19|2743.68|2743.68|2740.9|2740.9|0
1610116200000|2021-01-08 14:30:00|2743.33|2743.33|2749.98|2749.98|2750.65|2750.65|2743.33|2743.33|0
1610116500000|2021-01-08 14:35:00|2750.11|2750.11|2749.96|2749.96|2751.41|2751.41|2749.96|2749.96|0
1610116800000|2021-01-08 14:40:00|2750.1|2750.1|2750.46|2750.46|2752.06|2752.06|2749.09|2749.09|0
1610117100000|2021-01-08 14:45:00|2750.32|2750.32|2751.14|2751.14|2751.14|2751.14|2748.39|2748.39|0
1610117400000|2021-01-08 14:50:00|2751.08|2751.08|2754.71|2754.71|2754.77|2754.77|2750.54|2750.54|0
1610117700000|2021-01-08 14:55:00|2754.57|2754.57|2753.57|2753.57|2754.57|2754.57|2751.4|2751.4|0
1610118000000|2021-01-08 15:00:00|2753.67|2753.67|2753.57|2753.57|2756.64|2756.64|2753.25|2753.25|0
1610118300000|2021-01-08 15:05:00|2753.48|2753.48|2758.93|2758.93|2758.93|2758.93|2753.48|2753.48|0
1610118600000|2021-01-08 15:10:00|2758.87|2758.87|2755.24|2755.24|2758.87|2758.87|2755.24|2755.24|0
1610118900000|2021-01-08 15:15:00|2754.97|2754.97|2754.97|2754.97|2755.48|2755.48|2754.62|2754.62|0
1610119200000|2021-01-08 15:20:00|2754.89|2754.89|2752.24|2752.24|2757.07|2757.07|2752.24|2752.24|0
1610119500000|2021-01-08 15:25:00|2752.05|2752.05|2745.65|2745.65|2752.3|2752.3|2745.65|2745.65|0
1610119800000|2021-01-08 15:30:00|2745.58|2745.58|2746.73|2746.73|2748|2748|2745.42|2745.42|0
1610120100000|2021-01-08 15:35:00|2746.65|2746.65|2748.62|2748.62|2748.97|2748.97|2746.65|2746.65|0
1610120400000|2021-01-08 15:40:00|2748.71|2748.71|2749.9|2749.9|2750.32|2750.32|2748.71|2748.71|0
1610120700000|2021-01-08 15:45:00|2749.98|2749.98|2749.65|2749.65|2750.2|2750.2|2748.56|2748.56|0
1610121000000|2021-01-08 15:50:00|2749.76|2749.76|2749.22|2749.22|2750.71|2750.71|2748.78|2748.78|0
1610121300000|2021-01-08 15:55:00|2749.3|2749.3|2748.1|2748.1|2749.3|2749.3|2747.77|2747.77|0
1610121600000|2021-01-08 16:00:00|2748|2748|2747.93|2747.93|2748.73|2748.73|2747.64|2747.64|0
1610121900000|2021-01-08 16:05:00|2747.98|2747.98|2748.42|2748.42|2749.69|2749.69|2747.87|2747.87|0
1610122200000|2021-01-08 16:10:00|2748.47|2748.47|2746.45|2746.45|2748.75|2748.75|2746.45|2746.45|0
1610122500000|2021-01-08 16:15:00|2746.29|2746.29|2745.44|2745.44|2746.65|2746.65|2744.98|2744.98|0
1610122800000|2021-01-08 16:20:00|2745.54|2745.54|2745.06|2745.06|2745.61|2745.61|2744.27|2744.27|0
1610123100000|2021-01-08 16:25:00|2745.13|2745.13|2746.53|2746.53|2746.97|2746.97|2744.69|2744.69|0
1610352900000|2021-01-11 08:15:00|2762.41|2762.41|2759.69|2759.69|2762.41|2762.41|2758.46|2758.46|0
1610353200000|2021-01-11 08:20:00|2759.42|2759.42|2756.91|2756.91|2760.69|2760.69|2756.17|2756.17|0
1610353500000|2021-01-11 08:25:00|2756.62|2756.62|2757.72|2757.72|2759.58|2759.58|2755.68|2755.68|0
1610353800000|2021-01-11 08:30:00|2757.53|2757.53|2751.23|2751.23|2757.53|2757.53|2750.96|2750.96|0
1610354100000|2021-01-11 08:35:00|2750.78|2750.78|2749.09|2749.09|2750.78|2750.78|2748.78|2748.78|0
1610354400000|2021-01-11 08:40:00|2748.91|2748.91|2745.54|2745.54|2749.03|2749.03|2745.08|2745.08|0
1610354700000|2021-01-11 08:45:00|2745.68|2745.68|2742.17|2742.17|2746.12|2746.12|2741.98|2741.98|0
1610355000000|2021-01-11 08:50:00|2742.03|2742.03|2742.6|2742.6|2742.68|2742.68|2741.16|2741.16|0
1610355300000|2021-01-11 08:55:00|2742.65|2742.65|2742.1|2742.1|2743.41|2743.41|2742.1|2742.1|0
1610355600000|2021-01-11 09:00:00|2742.31|2742.31|2742.9|2742.9|2743.66|2743.66|2742.14|2742.14|0
1610355900000|2021-01-11 09:05:00|2742.98|2742.98|2743.65|2743.65|2743.65|2743.65|2742.01|2742.01|0
1610356200000|2021-01-11 09:10:00|2743.53|2743.53|2742.5|2742.5|2743.58|2743.58|2742.5|2742.5|0
1610356500000|2021-01-11 09:15:00|2742.77|2742.77|2741.21|2741.21|2743.01|2743.01|2741.21|2741.21|0
1610356800000|2021-01-11 09:20:00|2741.06|2741.06|2738|2738|2741.06|2741.06|2737.63|2737.63|0
1610357100000|2021-01-11 09:25:00|2738.34|2738.34|2739.8|2739.8|2739.8|2739.8|2738.08|2738.08|0
1610357400000|2021-01-11 09:30:00|2739.64|2739.64|2738.18|2738.18|2739.64|2739.64|2738.08|2738.08|0
1610357700000|2021-01-11 09:35:00|2738.38|2738.38|2738.21|2738.21|2740.08|2740.08|2738.16|2738.16|0
1610358000000|2021-01-11 09:40:00|2738.17|2738.17|2735.6|2735.6|2738.24|2738.24|2735.46|2735.46|0
1610358300000|2021-01-11 09:45:00|2735.48|2735.48|2734.39|2734.39|2735.93|2735.93|2734.22|2734.22|0
1610358600000|2021-01-11 09:50:00|2734.32|2734.32|2734.63|2734.63|2735.03|2735.03|2733.85|2733.85|0
1610358900000|2021-01-11 09:55:00|2734.52|2734.52|2733.73|2733.73|2734.67|2734.67|2732.87|2732.87|0
1610359200000|2021-01-11 10:00:00|2733.52|2733.52|2733.27|2733.27|2733.71|2733.71|2733|2733|0
1610359500000|2021-01-11 10:05:00|2733.31|2733.31|2736.09|2736.09|2736.6|2736.6|2732.92|2732.92|0
1610359800000|2021-01-11 10:10:00|2736.17|2736.17|2734.04|2734.04|2737.02|2737.02|2733.74|2733.74|0
1610360100000|2021-01-11 10:15:00|2734.17|2734.17|2733.39|2733.39|2734.42|2734.42|2733.39|2733.39|0
1610360400000|2021-01-11 10:20:00|2733.66|2733.66|2734.37|2734.37|2735.01|2735.01|2733.66|2733.66|0
1610360700000|2021-01-11 10:25:00|2734.41|2734.41|2733.9|2733.9|2734.85|2734.85|2733.57|2733.57|0
1610361000000|2021-01-11 10:30:00|2733.86|2733.86|2734.33|2734.33|2734.39|2734.39|2732.92|2732.92|0
1610361300000|2021-01-11 10:35:00|2734.41|2734.41|2734.01|2734.01|2734.45|2734.45|2733.74|2733.74|0
1610361600000|2021-01-11 10:40:00|2734.05|2734.05|2733.36|2733.36|2734.05|2734.05|2732.97|2732.97|0
1610361900000|2021-01-11 10:45:00|2733.49|2733.49|2734.28|2734.28|2734.56|2734.56|2732.25|2732.25|0
1610362200000|2021-01-11 10:50:00|2734.23|2734.23|2734.86|2734.86|2734.86|2734.86|2733.97|2733.97|0
1610362500000|2021-01-11 10:55:00|2734.97|2734.97|2734.78|2734.78|2735.87|2735.87|2734.24|2734.24|0
1610362800000|2021-01-11 11:00:00|2734.58|2734.58|2733.69|2733.69|2734.58|2734.58|2732.88|2732.88|0
1610363100000|2021-01-11 11:05:00|2733.53|2733.53|2734.94|2734.94|2734.94|2734.94|2733.53|2733.53|0
1610363400000|2021-01-11 11:10:00|2734.9|2734.9|2735.15|2735.15|2735.57|2735.57|2733.79|2733.79|0
1610363700000|2021-01-11 11:15:00|2735.03|2735.03|2733.66|2733.66|2735.03|2735.03|2733.66|2733.66|0
1610364000000|2021-01-11 11:20:00|2733.57|2733.57|2732.01|2732.01|2733.65|2733.65|2731.84|2731.84|0
1610364300000|2021-01-11 11:25:00|2731.98|2731.98|2729.1|2729.1|2731.98|2731.98|2729.1|2729.1|0
1610364600000|2021-01-11 11:30:00|2728.96|2728.96|2726.95|2726.95|2728.99|2728.99|2726.69|2726.69|0
1610364900000|2021-01-11 11:35:00|2726.84|2726.84|2726.11|2726.11|2727.02|2727.02|2725.58|2725.58|0
1610365200000|2021-01-11 11:40:00|2726.17|2726.17|2724.87|2724.87|2726.22|2726.22|2724.87|2724.87|0
1610365500000|2021-01-11 11:45:00|2724.97|2724.97|2722.03|2722.03|2724.97|2724.97|2721.95|2721.95|0
1610365800000|2021-01-11 11:50:00|2721.99|2721.99|2721.63|2721.63|2721.99|2721.99|2720.78|2720.78|0
1610366100000|2021-01-11 11:55:00|2721.68|2721.68|2721.22|2721.22|2721.68|2721.68|2719.67|2719.67|0
1610366400000|2021-01-11 12:00:00|2721.33|2721.33|2718|2718|2721.33|2721.33|2717.83|2717.83|0
1610366700000|2021-01-11 12:05:00|2717.77|2717.77|2718.25|2718.25|2718.55|2718.55|2716.8|2716.8|0
1610367000000|2021-01-11 12:10:00|2718.29|2718.29|2718.92|2718.92|2719.57|2719.57|2717.7|2717.7|0
1610367300000|2021-01-11 12:15:00|2718.8|2718.8|2719.41|2719.41|2719.9|2719.9|2718.77|2718.77|0
1610367600000|2021-01-11 12:20:00|2719.57|2719.57|2719.88|2719.88|2719.92|2719.92|2719.57|2719.57|0
1610367900000|2021-01-11 12:25:00|2719.71|2719.71|2727.6|2727.6|2727.63|2727.63|2719.43|2719.43|0
1610368200000|2021-01-11 12:30:00|2727.72|2727.72|2725.1|2725.1|2727.82|2727.82|2725.1|2725.1|0
1610368500000|2021-01-11 12:35:00|2724.92|2724.92|2723.38|2723.38|2725.08|2725.08|2723.38|2723.38|0
1610368800000|2021-01-11 12:40:00|2723.32|2723.32|2722.31|2722.31|2723.32|2723.32|2722.31|2722.31|0
1610369100000|2021-01-11 12:45:00|2722.22|2722.22|2721.8|2721.8|2722.56|2722.56|2721.8|2721.8|0
1610369400000|2021-01-11 12:50:00|2721.66|2721.66|2719.57|2719.57|2722.21|2722.21|2719.57|2719.57|0
1610369700000|2021-01-11 12:55:00|2719.47|2719.47|2717.24|2717.24|2719.47|2719.47|2717.18|2717.18|0
1610370000000|2021-01-11 13:00:00|2717.08|2717.08|2717.39|2717.39|2717.75|2717.75|2716.66|2716.66|0
1610370300000|2021-01-11 13:05:00|2717.51|2717.51|2712.45|2712.45|2717.91|2717.91|2712.13|2712.13|0
1610370600000|2021-01-11 13:10:00|2712.52|2712.52|2713.38|2713.38|2713.77|2713.77|2712.33|2712.33|0
1610370900000|2021-01-11 13:15:00|2713.26|2713.26|2712.43|2712.43|2713.35|2713.35|2712.02|2712.02|0
1610371200000|2021-01-11 13:20:00|2712.13|2712.13|2711.04|2711.04|2712.13|2712.13|2711.04|2711.04|0
1610371500000|2021-01-11 13:25:00|2711.08|2711.08|2709.89|2709.89|2711.08|2711.08|2709.43|2709.43|0
1610371800000|2021-01-11 13:30:00|2709.76|2709.76|2708.94|2708.94|2709.86|2709.86|2708.94|2708.94|0
1610372100000|2021-01-11 13:35:00|2708.92|2708.92|2708.03|2708.03|2708.92|2708.92|2707.75|2707.75|0
1610372400000|2021-01-11 13:40:00|2707.95|2707.95|2706.09|2706.09|2708.26|2708.26|2706.07|2706.07|0
1610372700000|2021-01-11 13:45:00|2706.15|2706.15|2706|2706|2708.12|2708.12|2705.89|2705.89|0
1610373000000|2021-01-11 13:50:00|2705.73|2705.73|2704.64|2704.64|2705.73|2705.73|2704.62|2704.62|0
1610373300000|2021-01-11 13:55:00|2704.69|2704.69|2704.16|2704.16|2704.93|2704.93|2703.99|2703.99|0
1610373600000|2021-01-11 14:00:00|2704.05|2704.05|2702.64|2702.64|2704.05|2704.05|2702.27|2702.27|0
1610373900000|2021-01-11 14:05:00|2702.74|2702.74|2705.5|2705.5|2705.5|2705.5|2702.32|2702.32|0
1610374200000|2021-01-11 14:10:00|2705.64|2705.64|2704.93|2704.93|2706.28|2706.28|2704.81|2704.81|0
1610374500000|2021-01-11 14:15:00|2704.89|2704.89|2700.37|2700.37|2705.27|2705.27|2699.96|2699.96|0
1610374800000|2021-01-11 14:20:00|2700.48|2700.48|2699.82|2699.82|2702.25|2702.25|2699.6|2699.6|0
1610375100000|2021-01-11 14:25:00|2699.89|2699.89|2701.89|2701.89|2702.88|2702.88|2699.81|2699.81|0
1610375400000|2021-01-11 14:30:00|2701.93|2701.93|2709.62|2709.62|2709.76|2709.76|2701.93|2701.93|0
1610375700000|2021-01-11 14:35:00|2709.7|2709.7|2709.51|2709.51|2710.33|2710.33|2706.72|2706.72|0
1610376000000|2021-01-11 14:40:00|2709.47|2709.47|2714.15|2714.15|2714.15|2714.15|2709.47|2709.47|0
1610376300000|2021-01-11 14:45:00|2714.26|2714.26|2717.84|2717.84|2717.84|2717.84|2714.22|2714.22|0
1610376600000|2021-01-11 14:50:00|2717.7|2717.7|2719.55|2719.55|2720.3|2720.3|2717.7|2717.7|0
1610376900000|2021-01-11 14:55:00|2719.69|2719.69|2716.72|2716.72|2721.4|2721.4|2716.72|2716.72|0
1610377200000|2021-01-11 15:00:00|2716.66|2716.66|2710.18|2710.18|2716.66|2716.66|2710.18|2710.18|0
1610377500000|2021-01-11 15:05:00|2710.11|2710.11|2708|2708|2710.31|2710.31|2707.85|2707.85|0
1610377800000|2021-01-11 15:10:00|2707.85|2707.85|2702.83|2702.83|2707.94|2707.94|2702.83|2702.83|0
1610378100000|2021-01-11 15:15:00|2702.66|2702.66|2701.28|2701.28|2703.45|2703.45|2701.28|2701.28|0
1610378400000|2021-01-11 15:20:00|2701.15|2701.15|2701.17|2701.17|2702.17|2702.17|2700.58|2700.58|0
1610378700000|2021-01-11 15:25:00|2701.22|2701.22|2700.93|2700.93|2701.36|2701.36|2700.04|2700.04|0
1610379000000|2021-01-11 15:30:00|2701.02|2701.02|2701.69|2701.69|2702.22|2702.22|2700.55|2700.55|0
1610379300000|2021-01-11 15:35:00|2701.56|2701.56|2697.51|2697.51|2701.56|2701.56|2697.51|2697.51|0
1610379600000|2021-01-11 15:40:00|2697.47|2697.47|2695.56|2695.56|2697.96|2697.96|2695.56|2695.56|0
1610379900000|2021-01-11 15:45:00|2695.45|2695.45|2693.3|2693.3|2695.66|2695.66|2692.53|2692.53|0
1610380200000|2021-01-11 15:50:00|2693.22|2693.22|2692.98|2692.98|2693.94|2693.94|2692.12|2692.12|0
1610380500000|2021-01-11 15:55:00|2693.08|2693.08|2693.58|2693.58|2695.02|2695.02|2693.04|2693.04|0
1610380800000|2021-01-11 16:00:00|2693.49|2693.49|2689.16|2689.16|2693.49|2693.49|2689.16|2689.16|0
1610381100000|2021-01-11 16:05:00|2689.26|2689.26|2687.97|2687.97|2689.78|2689.78|2687.38|2687.38|0
1610381400000|2021-01-11 16:10:00|2687.93|2687.93|2688.57|2688.57|2689.12|2689.12|2687.08|2687.08|0
1610381700000|2021-01-11 16:15:00|2688.66|2688.66|2690.94|2690.94|2692.08|2692.08|2688.66|2688.66|0
1610382000000|2021-01-11 16:20:00|2690.85|2690.85|2691.48|2691.48|2691.82|2691.82|2689.84|2689.84|0
1610382300000|2021-01-11 16:25:00|2691.52|2691.52|2692.06|2692.06|2692.73|2692.73|2691.34|2691.34|0
1610439300000|2021-01-12 08:15:00|2683.76|2683.76|2681.49|2681.49|2684.72|2684.72|2680.19|2680.19|0
1610439600000|2021-01-12 08:20:00|2681.68|2681.68|2689.18|2689.18|2689.18|2689.18|2681.68|2681.68|0
1610439900000|2021-01-12 08:25:00|2689.16|2689.16|2692.83|2692.83|2694.65|2694.65|2688.1|2688.1|0
1610440200000|2021-01-12 08:30:00|2692.91|2692.91|2696.38|2696.38|2696.38|2696.38|2692.71|2692.71|0
1610440500000|2021-01-12 08:35:00|2696.7|2696.7|2694.71|2694.71|2699.44|2699.44|2694.5|2694.5|0
1610440800000|2021-01-12 08:40:00|2694.88|2694.88|2692.76|2692.76|2695.38|2695.38|2692.27|2692.27|0
1610441100000|2021-01-12 08:45:00|2692.72|2692.72|2691.23|2691.23|2693.54|2693.54|2691.23|2691.23|0
1610441400000|2021-01-12 08:50:00|2691.21|2691.21|2691.34|2691.34|2691.46|2691.46|2689.61|2689.61|0
1610441700000|2021-01-12 08:55:00|2691.16|2691.16|2694.04|2694.04|2694.57|2694.57|2691.16|2691.16|0
1610442000000|2021-01-12 09:00:00|2694.16|2694.16|2696.39|2696.39|2696.66|2696.66|2694.04|2694.04|0
1610442300000|2021-01-12 09:05:00|2696.47|2696.47|2696.32|2696.32|2697.76|2697.76|2695.86|2695.86|0
1610442600000|2021-01-12 09:10:00|2696.57|2696.57|2699.13|2699.13|2699.46|2699.46|2696.1|2696.1|0
1610442900000|2021-01-12 09:15:00|2699.5|2699.5|2699.46|2699.46|2699.5|2699.5|2698.7|2698.7|0
1610443200000|2021-01-12 09:20:00|2699.56|2699.56|2695.97|2695.97|2699.94|2699.94|2694.85|2694.85|0
1610443500000|2021-01-12 09:25:00|2696.12|2696.12|2692.56|2692.56|2696.62|2696.62|2692.47|2692.47|0
1610443800000|2021-01-12 09:30:00|2692.66|2692.66|2693.73|2693.73|2693.82|2693.82|2692.66|2692.66|0
1610444100000|2021-01-12 09:35:00|2694|2694|2692.7|2692.7|2694.11|2694.11|2692.43|2692.43|0
1610444400000|2021-01-12 09:40:00|2692.55|2692.55|2690.45|2690.45|2692.55|2692.55|2690.12|2690.12|0
1610444700000|2021-01-12 09:45:00|2690.54|2690.54|2690.6|2690.6|2691.46|2691.46|2689.97|2689.97|0
1610445000000|2021-01-12 09:50:00|2690.55|2690.55|2689.92|2689.92|2690.8|2690.8|2689.57|2689.57|0
1610445300000|2021-01-12 09:55:00|2690.01|2690.01|2689.21|2689.21|2690.96|2690.96|2689.21|2689.21|0
1610445600000|2021-01-12 10:00:00|2689.08|2689.08|2690.43|2690.43|2690.46|2690.46|2688.69|2688.69|0
1610445900000|2021-01-12 10:05:00|2690.34|2690.34|2689.63|2689.63|2690.59|2690.59|2689.01|2689.01|0
1610446200000|2021-01-12 10:10:00|2689.66|2689.66|2688.92|2688.92|2690.09|2690.09|2688.92|2688.92|0
1610446500000|2021-01-12 10:15:00|2688.9|2688.9|2688.93|2688.93|2689.69|2689.69|2688.39|2688.39|0
1610446800000|2021-01-12 10:20:00|2689.11|2689.11|2690.79|2690.79|2691.02|2691.02|2689.11|2689.11|0
1610447100000|2021-01-12 10:25:00|2690.71|2690.71|2688.55|2688.55|2690.71|2690.71|2688.55|2688.55|0
1610447400000|2021-01-12 10:30:00|2688.71|2688.71|2687.47|2687.47|2688.77|2688.77|2686.83|2686.83|0
1610447700000|2021-01-12 10:35:00|2687.41|2687.41|2687.6|2687.6|2687.86|2687.86|2686.55|2686.55|0
1610448000000|2021-01-12 10:40:00|2687.69|2687.69|2684.2|2684.2|2688.04|2688.04|2683.51|2683.51|0
1610448300000|2021-01-12 10:45:00|2683.59|2683.59|2683.64|2683.64|2684.49|2684.49|2683.31|2683.31|0
1610448600000|2021-01-12 10:50:00|2683.5|2683.5|2681.68|2681.68|2683.56|2683.56|2681.62|2681.62|0
1610448900000|2021-01-12 10:55:00|2681.74|2681.74|2680.73|2680.73|2682.41|2682.41|2680.73|2680.73|0
1610449200000|2021-01-12 11:00:00|2680.69|2680.69|2679.98|2679.98|2681.17|2681.17|2679.98|2679.98|0
1610449500000|2021-01-12 11:05:00|2679.94|2679.94|2682.95|2682.95|2683.16|2683.16|2679.94|2679.94|0
1610449800000|2021-01-12 11:10:00|2683.04|2683.04|2680.39|2680.39|2683.04|2683.04|2680.29|2680.29|0
1610450100000|2021-01-12 11:15:00|2680.47|2680.47|2681.14|2681.14|2681.38|2681.38|2680.31|2680.31|0
1610450400000|2021-01-12 11:20:00|2681.19|2681.19|2680.8|2680.8|2681.66|2681.66|2680.8|2680.8|0
1610450700000|2021-01-12 11:25:00|2680.76|2680.76|2678.93|2678.93|2680.76|2680.76|2678.93|2678.93|0
1610451000000|2021-01-12 11:30:00|2678.78|2678.78|2680.22|2680.22|2680.22|2680.22|2677.45|2677.45|0
1610451300000|2021-01-12 11:35:00|2680.33|2680.33|2683.04|2683.04|2683.19|2683.19|2680.06|2680.06|0
1610451600000|2021-01-12 11:40:00|2683.09|2683.09|2683.55|2683.55|2683.55|2683.55|2682.32|2682.32|0
1610451900000|2021-01-12 11:45:00|2683.49|2683.49|2680.45|2680.45|2683.49|2683.49|2680.45|2680.45|0
1610452200000|2021-01-12 11:50:00|2680.18|2680.18|2678.92|2678.92|2680.36|2680.36|2678.73|2678.73|0
1610452500000|2021-01-12 11:55:00|2678.78|2678.78|2679.07|2679.07|2679.56|2679.56|2678.78|2678.78|0
1610452800000|2021-01-12 12:00:00|2679.03|2679.03|2678.88|2678.88|2680.06|2680.06|2678.88|2678.88|0
1610453100000|2021-01-12 12:05:00|2679.04|2679.04|2678.4|2678.4|2679.04|2679.04|2678.19|2678.19|0
1610453400000|2021-01-12 12:10:00|2678.35|2678.35|2677.07|2677.07|2678.46|2678.46|2676.68|2676.68|0
1610453700000|2021-01-12 12:15:00|2677.2|2677.2|2679.76|2679.76|2679.76|2679.76|2677.2|2677.2|0
1610454000000|2021-01-12 12:20:00|2679.64|2679.64|2678.04|2678.04|2679.64|2679.64|2677.13|2677.13|0
1610454300000|2021-01-12 12:25:00|2678.14|2678.14|2678.05|2678.05|2678.14|2678.14|2677.56|2677.56|0
1610454600000|2021-01-12 12:30:00|2678.16|2678.16|2678.05|2678.05|2678.65|2678.65|2678.01|2678.01|0
1610454900000|2021-01-12 12:35:00|2678.11|2678.11|2678.36|2678.36|2678.57|2678.57|2678.11|2678.11|0
1610455200000|2021-01-12 12:40:00|2678.32|2678.32|2680.07|2680.07|2680.07|2680.07|2678.17|2678.17|0
1610455500000|2021-01-12 12:45:00|2680.17|2680.17|2680.5|2680.5|2680.61|2680.61|2680.17|2680.17|0
1610455800000|2021-01-12 12:50:00|2680.57|2680.57|2679.24|2679.24|2680.98|2680.98|2679.17|2679.17|0
1610456100000|2021-01-12 12:55:00|2679.31|2679.31|2679.9|2679.9|2680.31|2680.31|2679.04|2679.04|0
1610456400000|2021-01-12 13:00:00|2679.86|2679.86|2680.25|2680.25|2680.72|2680.72|2679.86|2679.86|0
1610456700000|2021-01-12 13:05:00|2680.15|2680.15|2681.47|2681.47|2681.5|2681.5|2680.05|2680.05|0
1610457000000|2021-01-12 13:10:00|2681.53|2681.53|2680.31|2680.31|2681.57|2681.57|2680.06|2680.06|0
1610457300000|2021-01-12 13:15:00|2680.46|2680.46|2680.18|2680.18|2680.72|2680.72|2680|2680|0
1610457600000|2021-01-12 13:20:00|2680.27|2680.27|2680.46|2680.46|2680.61|2680.61|2679.79|2679.79|0
1610457900000|2021-01-12 13:25:00|2680.55|2680.55|2680.82|2680.82|2681.5|2681.5|2680.55|2680.55|0
1610458200000|2021-01-12 13:30:00|2680.71|2680.71|2680.48|2680.48|2680.92|2680.92|2680.11|2680.11|0
1610458500000|2021-01-12 13:35:00|2680.33|2680.33|2680.92|2680.92|2681.05|2681.05|2679.61|2679.61|0
1610458800000|2021-01-12 13:40:00|2681.06|2681.06|2680.33|2680.33|2682.62|2682.62|2680.23|2680.23|0
1610459100000|2021-01-12 13:45:00|2679.79|2679.79|2678.44|2678.44|2680.26|2680.26|2678.44|2678.44|0
1610459400000|2021-01-12 13:50:00|2678.5|2678.5|2679.92|2679.92|2681.14|2681.14|2678.49|2678.49|0
1610459700000|2021-01-12 13:55:00|2680.01|2680.01|2680.33|2680.33|2680.48|2680.48|2678.4|2678.4|0
1610460000000|2021-01-12 14:00:00|2680.46|2680.46|2682.24|2682.24|2682.47|2682.47|2680.46|2680.46|0
1610460300000|2021-01-12 14:05:00|2682.28|2682.28|2681.99|2681.99|2683.91|2683.91|2681.99|2681.99|0
1610460600000|2021-01-12 14:10:00|2681.94|2681.94|2680.93|2680.93|2681.94|2681.94|2680.1|2680.1|0
1610460900000|2021-01-12 14:15:00|2680.85|2680.85|2682.22|2682.22|2682.32|2682.32|2680.09|2680.09|0
1610461200000|2021-01-12 14:20:00|2682.19|2682.19|2684.97|2684.97|2684.97|2684.97|2682.13|2682.13|0
1610461500000|2021-01-12 14:25:00|2684.86|2684.86|2686.85|2686.85|2687.02|2687.02|2684.65|2684.65|0
1610461800000|2021-01-12 14:30:00|2686.89|2686.89|2684.1|2684.1|2686.97|2686.97|2684.1|2684.1|0
1610462100000|2021-01-12 14:35:00|2684.01|2684.01|2683.73|2683.73|2685.07|2685.07|2683.64|2683.64|0
1610462400000|2021-01-12 14:40:00|2683.82|2683.82|2685.08|2685.08|2686.54|2686.54|2683.03|2683.03|0
1610462700000|2021-01-12 14:45:00|2685.21|2685.21|2683.33|2683.33|2685.33|2685.33|2683.33|2683.33|0
1610463000000|2021-01-12 14:50:00|2683.51|2683.51|2684.36|2684.36|2684.36|2684.36|2682.53|2682.53|0
1610463300000|2021-01-12 14:55:00|2684.5|2684.5|2686.16|2686.16|2686.31|2686.31|2684.5|2684.5|0
1610463600000|2021-01-12 15:00:00|2686.3|2686.3|2687.82|2687.82|2687.82|2687.82|2685.73|2685.73|0
1610463900000|2021-01-12 15:05:00|2687.74|2687.74|2686.43|2686.43|2688.25|2688.25|2686.23|2686.23|0
1610464200000|2021-01-12 15:10:00|2686.38|2686.38|2687.6|2687.6|2687.84|2687.84|2685.57|2685.57|0
1610464500000|2021-01-12 15:15:00|2687.54|2687.54|2689.16|2689.16|2689.16|2689.16|2687.41|2687.41|0
1610464800000|2021-01-12 15:20:00|2689.19|2689.19|2688.18|2688.18|2690.02|2690.02|2687.91|2687.91|0
1610465100000|2021-01-12 15:25:00|2687.61|2687.61|2686.87|2686.87|2688.44|2688.44|2686.65|2686.65|0
1610465400000|2021-01-12 15:30:00|2686.91|2686.91|2686.3|2686.3|2686.95|2686.95|2685.8|2685.8|0
1610465700000|2021-01-12 15:35:00|2686.35|2686.35|2686.12|2686.12|2686.38|2686.38|2685.76|2685.76|0
1610466000000|2021-01-12 15:40:00|2686.26|2686.26|2685.18|2685.18|2686.26|2686.26|2684.34|2684.34|0
1610466300000|2021-01-12 15:45:00|2685.31|2685.31|2686.07|2686.07|2686.58|2686.58|2684.8|2684.8|0
1610466600000|2021-01-12 15:50:00|2686.19|2686.19|2685.56|2685.56|2686.19|2686.19|2684.34|2684.34|0
1610466900000|2021-01-12 15:55:00|2685.29|2685.29|2681.54|2681.54|2685.29|2685.29|2681.22|2681.22|0
1610467200000|2021-01-12 16:00:00|2681.44|2681.44|2680.32|2680.32|2681.81|2681.81|2680.23|2680.23|0
1610467500000|2021-01-12 16:05:00|2680.36|2680.36|2679.66|2679.66|2681.1|2681.1|2679.45|2679.45|0
1610467800000|2021-01-12 16:10:00|2679.53|2679.53|2678.77|2678.77|2680.31|2680.31|2678.71|2678.71|0
1610468100000|2021-01-12 16:15:00|2678.86|2678.86|2676.46|2676.46|2678.86|2678.86|2676.26|2676.26|0
1610468400000|2021-01-12 16:20:00|2676.55|2676.55|2676.45|2676.45|2678.2|2678.2|2676.24|2676.24|0
1610468700000|2021-01-12 16:25:00|2676.24|2676.24|2680.02|2680.02|2680.06|2680.06|2676.09|2676.09|0
1610525700000|2021-01-13 08:15:00|2686.76|2686.76|2689.06|2689.06|2691.33|2691.33|2685.21|2685.21|0
1610526000000|2021-01-13 08:20:00|2689.48|2689.48|2687.19|2687.19|2689.69|2689.69|2687.11|2687.11|0
1610526300000|2021-01-13 08:25:00|2687.1|2687.1|2688.95|2688.95|2690.35|2690.35|2687.1|2687.1|0
1610526600000|2021-01-13 08:30:00|2688.86|2688.86|2687.21|2687.21|2688.86|2688.86|2686.65|2686.65|0
1610526900000|2021-01-13 08:35:00|2687.37|2687.37|2694.72|2694.72|2695.01|2695.01|2687.37|2687.37|0
1610527200000|2021-01-13 08:40:00|2694.6|2694.6|2693.47|2693.47|2694.6|2694.6|2692.86|2692.86|0
1610527500000|2021-01-13 08:45:00|2693.63|2693.63|2694.71|2694.71|2695.67|2695.67|2693.28|2693.28|0
1610527800000|2021-01-13 08:50:00|2694.47|2694.47|2692.9|2692.9|2694.59|2694.59|2692.22|2692.22|0
1610528100000|2021-01-13 08:55:00|2692.95|2692.95|2691.42|2691.42|2693.35|2693.35|2691.42|2691.42|0
1610528400000|2021-01-13 09:00:00|2691.4|2691.4|2689.25|2689.25|2691.96|2691.96|2689.25|2689.25|0
1610528700000|2021-01-13 09:05:00|2689.16|2689.16|2690.01|2690.01|2690.01|2690.01|2688.44|2688.44|0
1610529000000|2021-01-13 09:10:00|2689.88|2689.88|2690.72|2690.72|2691.81|2691.81|2689.47|2689.47|0
1610529300000|2021-01-13 09:15:00|2690.87|2690.87|2692.88|2692.88|2692.92|2692.92|2690.51|2690.51|0
1610529600000|2021-01-13 09:20:00|2693|2693|2693.35|2693.35|2693.55|2693.55|2692.7|2692.7|0
1610529900000|2021-01-13 09:25:00|2693.56|2693.56|2694.81|2694.81|2694.93|2694.93|2693.56|2693.56|0
1610530200000|2021-01-13 09:30:00|2694.91|2694.91|2698.68|2698.68|2698.7|2698.7|2694.91|2694.91|0
1610530500000|2021-01-13 09:35:00|2698.81|2698.81|2699.61|2699.61|2700.54|2700.54|2698.81|2698.81|0
1610530800000|2021-01-13 09:40:00|2699.74|2699.74|2704.06|2704.06|2704.06|2704.06|2699.74|2699.74|0
1610531100000|2021-01-13 09:45:00|2704.2|2704.2|2702.92|2702.92|2704.58|2704.58|2702.92|2702.92|0
1610531400000|2021-01-13 09:50:00|2703.05|2703.05|2701.25|2701.25|2703.05|2703.05|2701.25|2701.25|0
1610531700000|2021-01-13 09:55:00|2701.3|2701.3|2700.5|2700.5|2701.41|2701.41|2700.13|2700.13|0
1610532000000|2021-01-13 10:00:00|2700.54|2700.54|2699.91|2699.91|2700.84|2700.84|2699.78|2699.78|0
1610532300000|2021-01-13 10:05:00|2700.18|2700.18|2696.03|2696.03|2700.18|2700.18|2695.98|2695.98|0
1610532600000|2021-01-13 10:10:00|2696.11|2696.11|2696.66|2696.66|2696.76|2696.76|2695.06|2695.06|0
1610532900000|2021-01-13 10:15:00|2696.8|2696.8|2693.81|2693.81|2697.45|2697.45|2693.63|2693.63|0
1610533200000|2021-01-13 10:20:00|2693.6|2693.6|2691.6|2691.6|2693.6|2693.6|2691.01|2691.01|0
1610533500000|2021-01-13 10:25:00|2691.71|2691.71|2689.92|2689.92|2691.71|2691.71|2689.48|2689.48|0
1610533800000|2021-01-13 10:30:00|2689.46|2689.46|2689.14|2689.14|2690.13|2690.13|2688.68|2688.68|0
1610534100000|2021-01-13 10:35:00|2688.98|2688.98|2687.89|2687.89|2690.24|2690.24|2687.89|2687.89|0
1610534400000|2021-01-13 10:40:00|2687.81|2687.81|2691.19|2691.19|2691.19|2691.19|2687.4|2687.4|0
1610534700000|2021-01-13 10:45:00|2691.41|2691.41|2690.12|2690.12|2692|2692|2689.88|2689.88|0
1610535000000|2021-01-13 10:50:00|2690.41|2690.41|2694.07|2694.07|2694.24|2694.24|2690.41|2690.41|0
1610535300000|2021-01-13 10:55:00|2694.05|2694.05|2696.52|2696.52|2696.63|2696.63|2693.76|2693.76|0
1610535600000|2021-01-13 11:00:00|2696.25|2696.25|2695.05|2695.05|2696.25|2696.25|2694.73|2694.73|0
1610535900000|2021-01-13 11:05:00|2694.97|2694.97|2696.64|2696.64|2696.68|2696.68|2694.9|2694.9|0
1610536200000|2021-01-13 11:10:00|2696.69|2696.69|2697.89|2697.89|2698.25|2698.25|2696.69|2696.69|0
1610536500000|2021-01-13 11:15:00|2697.86|2697.86|2697.15|2697.15|2698.65|2698.65|2696.68|2696.68|0
1610536800000|2021-01-13 11:20:00|2697|2697|2697.38|2697.38|2697.47|2697.47|2696.28|2696.28|0
1610537100000|2021-01-13 11:25:00|2697.26|2697.26|2696.6|2696.6|2697.3|2697.3|2695.58|2695.58|0
1610537400000|2021-01-13 11:30:00|2696.42|2696.42|2697.55|2697.55|2697.55|2697.55|2695.99|2695.99|0
1610537700000|2021-01-13 11:35:00|2697.45|2697.45|2697.24|2697.24|2697.65|2697.65|2697.03|2697.03|0
1610538000000|2021-01-13 11:40:00|2697.34|2697.34|2698.1|2698.1|2698.1|2698.1|2697.2|2697.2|0
1610538300000|2021-01-13 11:45:00|2698.23|2698.23|2699.33|2699.33|2699.33|2699.33|2698.09|2698.09|0
1610538600000|2021-01-13 11:50:00|2699.28|2699.28|2699.34|2699.34|2699.89|2699.89|2698.86|2698.86|0
1610538900000|2021-01-13 11:55:00|2699.4|2699.4|2703.12|2703.12|2703.15|2703.15|2699.4|2699.4|0
1610539200000|2021-01-13 12:00:00|2703.27|2703.27|2706.1|2706.1|2706.82|2706.82|2703.27|2703.27|0
1610539500000|2021-01-13 12:05:00|2706.06|2706.06|2705.09|2705.09|2706.06|2706.06|2704.57|2704.57|0
1610539800000|2021-01-13 12:10:00|2705.24|2705.24|2705.58|2705.58|2705.96|2705.96|2705.24|2705.24|0
1610540100000|2021-01-13 12:15:00|2705.16|2705.16|2706.52|2706.52|2706.7|2706.7|2705.16|2705.16|0
1610540400000|2021-01-13 12:20:00|2706.79|2706.79|2706.1|2706.1|2707.33|2707.33|2706.05|2706.05|0
1610540700000|2021-01-13 12:25:00|2706.05|2706.05|2704.82|2704.82|2706.05|2706.05|2704.82|2704.82|0
1610541000000|2021-01-13 12:30:00|2704.69|2704.69|2701.86|2701.86|2704.69|2704.69|2701.86|2701.86|0
1610541300000|2021-01-13 12:35:00|2701.82|2701.82|2700.4|2700.4|2701.82|2701.82|2700.4|2700.4|0
1610541600000|2021-01-13 12:40:00|2700.45|2700.45|2700.91|2700.91|2700.92|2700.92|2700.1|2700.1|0
1610541900000|2021-01-13 12:45:00|2700.98|2700.98|2701.59|2701.59|2701.63|2701.63|2700.92|2700.92|0
1610542200000|2021-01-13 12:50:00|2701.46|2701.46|2702.19|2702.19|2702.19|2702.19|2701.14|2701.14|0
1610542500000|2021-01-13 12:55:00|2702.05|2702.05|2701.56|2701.56|2702.29|2702.29|2700.75|2700.75|0
1610542800000|2021-01-13 13:00:00|2701.7|2701.7|2700.72|2700.72|2702.5|2702.5|2700.64|2700.64|0
1610543100000|2021-01-13 13:05:00|2700.9|2700.9|2700.09|2700.09|2701.3|2701.3|2700.09|2700.09|0
1610543400000|2021-01-13 13:10:00|2700.23|2700.23|2697.85|2697.85|2700.44|2700.44|2697.85|2697.85|0
1610543700000|2021-01-13 13:15:00|2697.95|2697.95|2697.65|2697.65|2698.53|2698.53|2697.65|2697.65|0
1610544000000|2021-01-13 13:20:00|2697.7|2697.7|2697.02|2697.02|2697.94|2697.94|2696.48|2696.48|0
1610544300000|2021-01-13 13:25:00|2697.29|2697.29|2694.95|2694.95|2697.48|2697.48|2694.88|2694.88|0
1610544600000|2021-01-13 13:30:00|2694.9|2694.9|2696.87|2696.87|2697.36|2697.36|2694.56|2694.56|0
1610544900000|2021-01-13 13:35:00|2696.82|2696.82|2696.09|2696.09|2696.98|2696.98|2695.64|2695.64|0
1610545200000|2021-01-13 13:40:00|2695.92|2695.92|2693.83|2693.83|2695.92|2695.92|2693.83|2693.83|0
1610545500000|2021-01-13 13:45:00|2693.99|2693.99|2693.94|2693.94|2694.66|2694.66|2691.83|2691.83|0
1610545800000|2021-01-13 13:50:00|2694|2694|2692.85|2692.85|2694|2694|2692.85|2692.85|0
1610546100000|2021-01-13 13:55:00|2692.58|2692.58|2691.33|2691.33|2693.5|2693.5|2691.33|2691.33|0
1610546400000|2021-01-13 14:00:00|2691.2|2691.2|2691.7|2691.7|2691.7|2691.7|2690.44|2690.44|0
1610546700000|2021-01-13 14:05:00|2691.99|2691.99|2691.5|2691.5|2692.39|2692.39|2690.82|2690.82|0
1610547000000|2021-01-13 14:10:00|2691.47|2691.47|2691.28|2691.28|2691.85|2691.85|2690.24|2690.24|0
1610547300000|2021-01-13 14:15:00|2691.18|2691.18|2692.09|2692.09|2692.23|2692.23|2691.18|2691.18|0
1610547600000|2021-01-13 14:20:00|2692.05|2692.05|2690.85|2690.85|2692.11|2692.11|2690.67|2690.67|0
1610547900000|2021-01-13 14:25:00|2690.67|2690.67|2690.14|2690.14|2690.96|2690.96|2689.97|2689.97|0
1610548200000|2021-01-13 14:30:00|2690.18|2690.18|2692.2|2692.2|2692.35|2692.35|2689.35|2689.35|0
1610548500000|2021-01-13 14:35:00|2692.06|2692.06|2690.97|2690.97|2692.42|2692.42|2690.97|2690.97|0
1610548800000|2021-01-13 14:40:00|2691.31|2691.31|2689.59|2689.59|2691.56|2691.56|2689.05|2689.05|0
1610549100000|2021-01-13 14:45:00|2689.77|2689.77|2691.99|2691.99|2692.42|2692.42|2689.72|2689.72|0
1610549400000|2021-01-13 14:50:00|2691.93|2691.93|2689.69|2689.69|2692.5|2692.5|2689.69|2689.69|0
1610549700000|2021-01-13 14:55:00|2689.53|2689.53|2689.27|2689.27|2689.72|2689.72|2688.33|2688.33|0
1610550000000|2021-01-13 15:00:00|2689.33|2689.33|2690.1|2690.1|2691.28|2691.28|2689.33|2689.33|0
1610550300000|2021-01-13 15:05:00|2690.14|2690.14|2687.41|2687.41|2690.23|2690.23|2687.41|2687.41|0
1610550600000|2021-01-13 15:10:00|2687.31|2687.31|2688.07|2688.07|2688.07|2688.07|2685.57|2685.57|0
1610550900000|2021-01-13 15:15:00|2688.34|2688.34|2690.09|2690.09|2690.72|2690.72|2688.16|2688.16|0
1610551200000|2021-01-13 15:20:00|2690.14|2690.14|2689.58|2689.58|2690.14|2690.14|2687.11|2687.11|0
1610551500000|2021-01-13 15:25:00|2689.56|2689.56|2689.25|2689.25|2689.92|2689.92|2688.91|2688.91|0
1610551800000|2021-01-13 15:30:00|2689.44|2689.44|2691.72|2691.72|2691.92|2691.92|2689.44|2689.44|0
1610552100000|2021-01-13 15:35:00|2691.81|2691.81|2695.24|2695.24|2695.25|2695.25|2691.81|2691.81|0
1610552400000|2021-01-13 15:40:00|2695.29|2695.29|2694.25|2694.25|2695.43|2695.43|2694.12|2694.12|0
1610552700000|2021-01-13 15:45:00|2694.54|2694.54|2694.82|2694.82|2695.27|2695.27|2694.37|2694.37|0
1610553000000|2021-01-13 15:50:00|2694.77|2694.77|2699.99|2699.99|2700.4|2700.4|2694.61|2694.61|0
1610553300000|2021-01-13 15:55:00|2700.03|2700.03|2700.32|2700.32|2700.56|2700.56|2699.07|2699.07|0
1610553600000|2021-01-13 16:00:00|2700.21|2700.21|2697.35|2697.35|2700.4|2700.4|2697.35|2697.35|0
1610553900000|2021-01-13 16:05:00|2697.45|2697.45|2694.81|2694.81|2697.75|2697.75|2694.68|2694.68|0
1610554200000|2021-01-13 16:10:00|2694.79|2694.79|2690.44|2690.44|2694.79|2694.79|2690.24|2690.24|0
1610554500000|2021-01-13 16:15:00|2690.33|2690.33|2689.9|2689.9|2690.53|2690.53|2688.81|2688.81|0
1610554800000|2021-01-13 16:20:00|2689.81|2689.81|2687.9|2687.9|2690.57|2690.57|2687.9|2687.9|0
1610555100000|2021-01-13 16:25:00|2687.85|2687.85|2687.15|2687.15|2689.26|2689.26|2687.15|2687.15|0
1610612100000|2021-01-14 08:15:00|2727.48|2727.48|2729.23|2729.23|2731.3|2731.3|2722.3|2722.3|0
1610612400000|2021-01-14 08:20:00|2729.33|2729.33|2724.39|2724.39|2729.33|2729.33|2724.39|2724.39|0
1610612700000|2021-01-14 08:25:00|2724.4|2724.4|2724.04|2724.04|2724.78|2724.78|2721.88|2721.88|0
1610613000000|2021-01-14 08:30:00|2724.31|2724.31|2734.15|2734.15|2734.21|2734.21|2723.51|2723.51|0
1610613300000|2021-01-14 08:35:00|2733.88|2733.88|2734.35|2734.35|2734.35|2734.35|2731.95|2731.95|0
1610613600000|2021-01-14 08:40:00|2733.63|2733.63|2737.02|2737.02|2738.03|2738.03|2733.63|2733.63|0
1610613900000|2021-01-14 08:45:00|2736.77|2736.77|2730.64|2730.64|2737.17|2737.17|2730.46|2730.46|0
1610614200000|2021-01-14 08:50:00|2730.49|2730.49|2731.92|2731.92|2733.38|2733.38|2730.03|2730.03|0
1610614500000|2021-01-14 08:55:00|2731.97|2731.97|2730.81|2730.81|2733.37|2733.37|2730.81|2730.81|0
1610614800000|2021-01-14 09:00:00|2730.76|2730.76|2725.23|2725.23|2730.76|2730.76|2724.86|2724.86|0
1610615100000|2021-01-14 09:05:00|2725|2725|2725.34|2725.34|2725.53|2725.53|2724.12|2724.12|0
1610615400000|2021-01-14 09:10:00|2725.52|2725.52|2727.51|2727.51|2727.88|2727.88|2725.43|2725.43|0
1610615700000|2021-01-14 09:15:00|2727.42|2727.42|2731.67|2731.67|2732.77|2732.77|2727.42|2727.42|0
1610616000000|2021-01-14 09:20:00|2731.64|2731.64|2734.74|2734.74|2734.74|2734.74|2731.49|2731.49|0
1610616300000|2021-01-14 09:25:00|2734.79|2734.79|2737.54|2737.54|2737.99|2737.99|2734.68|2734.68|0
1610616600000|2021-01-14 09:30:00|2737.4|2737.4|2737.36|2737.36|2738.4|2738.4|2736.81|2736.81|0
1610616900000|2021-01-14 09:35:00|2737.21|2737.21|2739.76|2739.76|2739.91|2739.91|2737.02|2737.02|0
1610617200000|2021-01-14 09:40:00|2739.67|2739.67|2738.59|2738.59|2739.86|2739.86|2738.12|2738.12|0
1610617500000|2021-01-14 09:45:00|2738.51|2738.51|2737.53|2737.53|2740.22|2740.22|2737.53|2737.53|0
1610617800000|2021-01-14 09:50:00|2737.6|2737.6|2740.38|2740.38|2740.38|2740.38|2737.6|2737.6|0
1610618100000|2021-01-14 09:55:00|2740.24|2740.24|2740.71|2740.71|2741.94|2741.94|2740.24|2740.24|0
1610618400000|2021-01-14 10:00:00|2740.62|2740.62|2741.39|2741.39|2741.44|2741.44|2739.85|2739.85|0
1610618700000|2021-01-14 10:05:00|2741.43|2741.43|2743.12|2743.12|2743.12|2743.12|2741.2|2741.2|0
1610619000000|2021-01-14 10:10:00|2743.53|2743.53|2745.53|2745.53|2745.65|2745.65|2743.51|2743.51|0
1610619300000|2021-01-14 10:15:00|2745.58|2745.58|2744.34|2744.34|2745.85|2745.85|2743.88|2743.88|0
1610619600000|2021-01-14 10:20:00|2744.48|2744.48|2739.1|2739.1|2744.48|2744.48|2739.02|2739.02|0
1610619900000|2021-01-14 10:25:00|2739.25|2739.25|2737.79|2737.79|2739.83|2739.83|2736.9|2736.9|0
1610620200000|2021-01-14 10:30:00|2737.85|2737.85|2739.41|2739.41|2739.41|2739.41|2737.78|2737.78|0
1610620500000|2021-01-14 10:35:00|2739.27|2739.27|2738.02|2738.02|2739.27|2739.27|2737.98|2737.98|0
1610620800000|2021-01-14 10:40:00|2738.09|2738.09|2735.72|2735.72|2738.09|2738.09|2735.72|2735.72|0
1610621100000|2021-01-14 10:45:00|2735.58|2735.58|2737.2|2737.2|2737.2|2737.2|2734.7|2734.7|0
1610621400000|2021-01-14 10:50:00|2737.24|2737.24|2736.74|2736.74|2737.24|2737.24|2735.4|2735.4|0
1610621700000|2021-01-14 10:55:00|2736.82|2736.82|2735.91|2735.91|2737.2|2737.2|2735.29|2735.29|0
1610622000000|2021-01-14 11:00:00|2736.09|2736.09|2743.4|2743.4|2743.4|2743.4|2736.09|2736.09|0
1610622300000|2021-01-14 11:05:00|2743.47|2743.47|2743.78|2743.78|2743.78|2743.78|2741.13|2741.13|0
1610622600000|2021-01-14 11:10:00|2743.84|2743.84|2743.82|2743.82|2744.46|2744.46|2743.17|2743.17|0
1610622900000|2021-01-14 11:15:00|2743.73|2743.73|2741.45|2741.45|2743.96|2743.96|2741.45|2741.45|0
1610623200000|2021-01-14 11:20:00|2741.47|2741.47|2740.71|2740.71|2741.48|2741.48|2739.89|2739.89|0
1610623500000|2021-01-14 11:25:00|2740.62|2740.62|2740.72|2740.72|2740.97|2740.97|2739.3|2739.3|0
1610623800000|2021-01-14 11:30:00|2740.62|2740.62|2740.92|2740.92|2741.05|2741.05|2740.31|2740.31|0
1610624100000|2021-01-14 11:35:00|2740.97|2740.97|2741.44|2741.44|2741.45|2741.45|2740.24|2740.24|0
1610624400000|2021-01-14 11:40:00|2741.53|2741.53|2743.19|2743.19|2743.19|2743.19|2741.53|2741.53|0
1610624700000|2021-01-14 11:45:00|2743.3|2743.3|2742.39|2742.39|2743.68|2743.68|2741.53|2741.53|0
1610625000000|2021-01-14 11:50:00|2742.5|2742.5|2742.89|2742.89|2742.92|2742.92|2741.18|2741.18|0
1610625300000|2021-01-14 11:55:00|2742.93|2742.93|2743.35|2743.35|2744.16|2744.16|2742.48|2742.48|0
1610625600000|2021-01-14 12:00:00|2743.44|2743.44|2742.78|2742.78|2745.02|2745.02|2742.78|2742.78|0
1610625900000|2021-01-14 12:05:00|2742.74|2742.74|2740.05|2740.05|2742.74|2742.74|2739.58|2739.58|0
1610626200000|2021-01-14 12:10:00|2740.21|2740.21|2740.43|2740.43|2740.64|2740.64|2740.11|2740.11|0
1610626500000|2021-01-14 12:15:00|2740.08|2740.08|2738.79|2738.79|2740.33|2740.33|2738.77|2738.77|0
1610626800000|2021-01-14 12:20:00|2738.73|2738.73|2735.63|2735.63|2738.89|2738.89|2735.58|2735.58|0
1610627100000|2021-01-14 12:25:00|2735.75|2735.75|2734.91|2734.91|2735.75|2735.75|2734.03|2734.03|0
1610627400000|2021-01-14 12:30:00|2734.55|2734.55|2734.9|2734.9|2735.41|2735.41|2734.41|2734.41|0
1610627700000|2021-01-14 12:35:00|2734.8|2734.8|2735.45|2735.45|2735.68|2735.68|2734.31|2734.31|0
1610628000000|2021-01-14 12:40:00|2735.41|2735.41|2734.75|2734.75|2735.49|2735.49|2734.32|2734.32|0
1610628300000|2021-01-14 12:45:00|2734.64|2734.64|2734.69|2734.69|2734.75|2734.75|2733.45|2733.45|0
1610628600000|2021-01-14 12:50:00|2734.73|2734.73|2740.03|2740.03|2740.1|2740.1|2734.73|2734.73|0
1610628900000|2021-01-14 12:55:00|2740.43|2740.43|2743|2743|2743|2743|2739|2739|0
1610629200000|2021-01-14 13:00:00|2743.03|2743.03|2744.56|2744.56|2745.53|2745.53|2743.01|2743.01|0
1610629500000|2021-01-14 13:05:00|2744.66|2744.66|2744.76|2744.76|2745.67|2745.67|2744.42|2744.42|0
1610629800000|2021-01-14 13:10:00|2744.86|2744.86|2746.28|2746.28|2747.5|2747.5|2744.78|2744.78|0
1610630100000|2021-01-14 13:15:00|2746.22|2746.22|2743.1|2743.1|2746.22|2746.22|2742.82|2742.82|0
1610630400000|2021-01-14 13:20:00|2742.99|2742.99|2740.13|2740.13|2743.02|2743.02|2740.13|2740.13|0
1610630700000|2021-01-14 13:25:00|2739.98|2739.98|2739.81|2739.81|2741.49|2741.49|2739.72|2739.72|0
1610631000000|2021-01-14 13:30:00|2739.72|2739.72|2736.16|2736.16|2739.72|2739.72|2736.16|2736.16|0
1610631300000|2021-01-14 13:35:00|2736.47|2736.47|2738.33|2738.33|2739.34|2739.34|2736.47|2736.47|0
1610631600000|2021-01-14 13:40:00|2738.22|2738.22|2737.36|2737.36|2738.62|2738.62|2737.06|2737.06|0
1610631900000|2021-01-14 13:45:00|2736.73|2736.73|2735.76|2735.76|2736.92|2736.92|2735.55|2735.55|0
1610632200000|2021-01-14 13:50:00|2735.8|2735.8|2736.53|2736.53|2736.69|2736.69|2735.14|2735.14|0
1610632500000|2021-01-14 13:55:00|2736.56|2736.56|2737.05|2737.05|2737.28|2737.28|2735.71|2735.71|0
1610632800000|2021-01-14 14:00:00|2737.09|2737.09|2738.28|2738.28|2738.39|2738.39|2736.88|2736.88|0
1610633100000|2021-01-14 14:05:00|2738.16|2738.16|2739.43|2739.43|2739.43|2739.43|2737.6|2737.6|0
1610633400000|2021-01-14 14:10:00|2739.49|2739.49|2739.85|2739.85|2740.57|2740.57|2739.21|2739.21|0
1610633700000|2021-01-14 14:15:00|2739.99|2739.99|2739.51|2739.51|2740.78|2740.78|2738.92|2738.92|0
1610634000000|2021-01-14 14:20:00|2739.78|2739.78|2737.47|2737.47|2740.38|2740.38|2737.24|2737.24|0
1610634300000|2021-01-14 14:25:00|2737.28|2737.28|2737.66|2737.66|2738.69|2738.69|2736.79|2736.79|0
1610634600000|2021-01-14 14:30:00|2737.76|2737.76|2741.41|2741.41|2741.41|2741.41|2737.76|2737.76|0
1610634900000|2021-01-14 14:35:00|2741.02|2741.02|2741.2|2741.2|2742.68|2742.68|2740.72|2740.72|0
1610635200000|2021-01-14 14:40:00|2741.08|2741.08|2737.94|2737.94|2741.08|2741.08|2737.87|2737.87|0
1610635500000|2021-01-14 14:45:00|2737.86|2737.86|2739.17|2739.17|2739.17|2739.17|2736.76|2736.76|0
1610635800000|2021-01-14 14:50:00|2739.25|2739.25|2740.64|2740.64|2742.29|2742.29|2739.25|2739.25|0
1610636100000|2021-01-14 14:55:00|2740.56|2740.56|2740.1|2740.1|2741.67|2741.67|2739.85|2739.85|0
1610636400000|2021-01-14 15:00:00|2740.22|2740.22|2742|2742|2742.07|2742.07|2739.95|2739.95|0
1610636700000|2021-01-14 15:05:00|2742.03|2742.03|2738.18|2738.18|2742.85|2742.85|2738.18|2738.18|0
1610637000000|2021-01-14 15:10:00|2738.46|2738.46|2737.29|2737.29|2738.98|2738.98|2736.39|2736.39|0
1610637300000|2021-01-14 15:15:00|2737.25|2737.25|2737.19|2737.19|2739.15|2739.15|2737.01|2737.01|0
1610637600000|2021-01-14 15:20:00|2737.1|2737.1|2736.87|2736.87|2737.36|2737.36|2736.19|2736.19|0
1610637900000|2021-01-14 15:25:00|2736.81|2736.81|2735.74|2735.74|2736.81|2736.81|2735.74|2735.74|0
1610638200000|2021-01-14 15:30:00|2735.79|2735.79|2734.58|2734.58|2735.84|2735.84|2734.48|2734.48|0
1610638500000|2021-01-14 15:35:00|2734.61|2734.61|2732.31|2732.31|2734.88|2734.88|2732.06|2732.06|0
1610638800000|2021-01-14 15:40:00|2732.11|2732.11|2730.23|2730.23|2733.02|2733.02|2729.69|2729.69|0
1610639100000|2021-01-14 15:45:00|2730.46|2730.46|2730.75|2730.75|2730.9|2730.9|2728.44|2728.44|0
1610639400000|2021-01-14 15:50:00|2730.8|2730.8|2731.21|2731.21|2731.78|2731.78|2730.04|2730.04|0
1610639700000|2021-01-14 15:55:00|2730.94|2730.94|2729.92|2729.92|2731.11|2731.11|2729.32|2729.32|0
1610640000000|2021-01-14 16:00:00|2729.97|2729.97|2727.97|2727.97|2730.31|2730.31|2727.57|2727.57|0
1610640300000|2021-01-14 16:05:00|2728.01|2728.01|2731.25|2731.25|2731.62|2731.62|2728.01|2728.01|0
1610640600000|2021-01-14 16:10:00|2731.15|2731.15|2732.09|2732.09|2732.36|2732.36|2730.78|2730.78|0
1610640900000|2021-01-14 16:15:00|2732.04|2732.04|2731.94|2731.94|2733.53|2733.53|2731.42|2731.42|0
1610641200000|2021-01-14 16:20:00|2731.8|2731.8|2732.4|2732.4|2733|2733|2730.51|2730.51|0
1610641500000|2021-01-14 16:25:00|2732.31|2732.31|2730.47|2730.47|2732.68|2732.68|2730.47|2730.47|0
1610698500000|2021-01-15 08:15:00|2740.31|2740.31|2744.81|2744.81|2745.78|2745.78|2740.31|2740.31|0
1610698800000|2021-01-15 08:20:00|2745.01|2745.01|2738.52|2738.52|2745.01|2745.01|2738.14|2738.14|0
1610699100000|2021-01-15 08:25:00|2738.8|2738.8|2731.43|2731.43|2738.8|2738.8|2730.3|2730.3|0
1610699400000|2021-01-15 08:30:00|2732.37|2732.37|2734.13|2734.13|2738.56|2738.56|2732.37|2732.37|0
1610699700000|2021-01-15 08:35:00|2734.05|2734.05|2729.59|2729.59|2734.05|2734.05|2729.08|2729.08|0
1610700000000|2021-01-15 08:40:00|2729.82|2729.82|2728.85|2728.85|2730.6|2730.6|2727.47|2727.47|0
1610700300000|2021-01-15 08:45:00|2728.03|2728.03|2726.14|2726.14|2728.17|2728.17|2725.57|2725.57|0
1610700600000|2021-01-15 08:50:00|2725.97|2725.97|2723.89|2723.89|2726.42|2726.42|2723.55|2723.55|0
1610700900000|2021-01-15 08:55:00|2723.99|2723.99|2723.09|2723.09|2725.03|2725.03|2723.09|2723.09|0
1610701200000|2021-01-15 09:00:00|2723|2723|2724.77|2724.77|2724.96|2724.96|2722.06|2722.06|0
1610701500000|2021-01-15 09:05:00|2724.64|2724.64|2726.84|2726.84|2727.11|2727.11|2724.64|2724.64|0
1610701800000|2021-01-15 09:10:00|2726.8|2726.8|2726.69|2726.69|2726.96|2726.96|2725.02|2725.02|0
1610702100000|2021-01-15 09:15:00|2726.57|2726.57|2725.13|2725.13|2726.57|2726.57|2725.01|2725.01|0
1610702400000|2021-01-15 09:20:00|2724.73|2724.73|2723.56|2723.56|2725.24|2725.24|2723.56|2723.56|0
1610702700000|2021-01-15 09:25:00|2723.63|2723.63|2721|2721|2723.63|2723.63|2720.77|2720.77|0
1610703000000|2021-01-15 09:30:00|2721.09|2721.09|2722.44|2722.44|2722.71|2722.71|2721.09|2721.09|0
1610703300000|2021-01-15 09:35:00|2722.55|2722.55|2726.09|2726.09|2726.2|2726.2|2722.55|2722.55|0
1610703600000|2021-01-15 09:40:00|2726.04|2726.04|2726.1|2726.1|2726.96|2726.96|2725.71|2725.71|0
1610703900000|2021-01-15 09:45:00|2726.19|2726.19|2723.95|2723.95|2726.2|2726.2|2723.37|2723.37|0
1610704200000|2021-01-15 09:50:00|2723.98|2723.98|2723.4|2723.4|2723.98|2723.98|2722.72|2722.72|0
1610704500000|2021-01-15 09:55:00|2723.52|2723.52|2722.1|2722.1|2723.52|2723.52|2722.1|2722.1|0
1610704800000|2021-01-15 10:00:00|2721.91|2721.91|2719.63|2719.63|2721.91|2721.91|2719.63|2719.63|0
1610705100000|2021-01-15 10:05:00|2719.27|2719.27|2719.58|2719.58|2719.7|2719.7|2718.79|2718.79|0
1610705400000|2021-01-15 10:10:00|2719.49|2719.49|2719.98|2719.98|2720.12|2720.12|2719.17|2719.17|0
1610705700000|2021-01-15 10:15:00|2719.91|2719.91|2712.25|2712.25|2720.2|2720.2|2711.55|2711.55|0
1610706000000|2021-01-15 10:20:00|2712.19|2712.19|2710.46|2710.46|2712.45|2712.45|2709.65|2709.65|0
1610706300000|2021-01-15 10:25:00|2710.24|2710.24|2708.14|2708.14|2710.24|2710.24|2707.07|2707.07|0
1610706600000|2021-01-15 10:30:00|2708.05|2708.05|2708.15|2708.15|2708.71|2708.71|2707.58|2707.58|0
1610706900000|2021-01-15 10:35:00|2708.06|2708.06|2707.55|2707.55|2709.08|2709.08|2707.55|2707.55|0
1610707200000|2021-01-15 10:40:00|2707.35|2707.35|2709.89|2709.89|2710.12|2710.12|2706.9|2706.9|0
1610707500000|2021-01-15 10:45:00|2710.02|2710.02|2706.31|2706.31|2710.57|2710.57|2706.23|2706.23|0
1610707800000|2021-01-15 10:50:00|2706.34|2706.34|2706.53|2706.53|2706.63|2706.63|2705.72|2705.72|0
1610708100000|2021-01-15 10:55:00|2706.57|2706.57|2706.24|2706.24|2707.04|2707.04|2706.06|2706.06|0
1610708400000|2021-01-15 11:00:00|2706.3|2706.3|2707.98|2707.98|2707.98|2707.98|2706.3|2706.3|0
1610708700000|2021-01-15 11:05:00|2707.92|2707.92|2708.49|2708.49|2708.73|2708.73|2707.58|2707.58|0
1610709000000|2021-01-15 11:10:00|2708.53|2708.53|2706.83|2706.83|2709.73|2709.73|2706.83|2706.83|0
1610709300000|2021-01-15 11:15:00|2706.92|2706.92|2705.23|2705.23|2706.92|2706.92|2703.17|2703.17|0
1610709600000|2021-01-15 11:20:00|2705.21|2705.21|2703.24|2703.24|2705.23|2705.23|2703.24|2703.24|0
1610709900000|2021-01-15 11:25:00|2703.2|2703.2|2703.47|2703.47|2703.66|2703.66|2702.45|2702.45|0
1610710200000|2021-01-15 11:30:00|2703.54|2703.54|2704.22|2704.22|2704.22|2704.22|2703.19|2703.19|0
1610710500000|2021-01-15 11:35:00|2704.28|2704.28|2703.28|2703.28|2705.48|2705.48|2703.01|2703.01|0
1610710800000|2021-01-15 11:40:00|2703.16|2703.16|2702.39|2702.39|2703.34|2703.34|2702.3|2702.3|0
1610711100000|2021-01-15 11:45:00|2702.48|2702.48|2701.45|2701.45|2703.39|2703.39|2701.27|2701.27|0
1610711400000|2021-01-15 11:50:00|2701.72|2701.72|2701.62|2701.62|2702.07|2702.07|2700.81|2700.81|0
1610711700000|2021-01-15 11:55:00|2701.69|2701.69|2701.99|2701.99|2702.1|2702.1|2698.81|2698.81|0
1610712000000|2021-01-15 12:00:00|2702.17|2702.17|2699.7|2699.7|2702.17|2702.17|2699.53|2699.53|0
1610712300000|2021-01-15 12:05:00|2699.6|2699.6|2696.66|2696.66|2699.6|2699.6|2695.99|2695.99|0
1610712600000|2021-01-15 12:10:00|2696.78|2696.78|2695.87|2695.87|2697.28|2697.28|2695.86|2695.86|0
1610712900000|2021-01-15 12:15:00|2696.04|2696.04|2698.57|2698.57|2698.57|2698.57|2695.67|2695.67|0
1610713200000|2021-01-15 12:20:00|2698.73|2698.73|2697.2|2697.2|2698.73|2698.73|2696.8|2696.8|0
1610713500000|2021-01-15 12:25:00|2697.13|2697.13|2693.26|2693.26|2697.13|2697.13|2693.26|2693.26|0
1610713800000|2021-01-15 12:30:00|2693.19|2693.19|2698.06|2698.06|2698.06|2698.06|2692.85|2692.85|0
1610714100000|2021-01-15 12:35:00|2698.14|2698.14|2698.62|2698.62|2699.13|2699.13|2698.14|2698.14|0
1610714400000|2021-01-15 12:40:00|2698.74|2698.74|2699.84|2699.84|2699.88|2699.88|2698.74|2698.74|0
1610714700000|2021-01-15 12:45:00|2699.93|2699.93|2699.48|2699.48|2700.41|2700.41|2699.41|2699.41|0
1610715000000|2021-01-15 12:50:00|2699.35|2699.35|2697.95|2697.95|2699.37|2699.37|2697.95|2697.95|0
1610715300000|2021-01-15 12:55:00|2698.03|2698.03|2697.16|2697.16|2698.03|2698.03|2695.88|2695.88|0
1610715600000|2021-01-15 13:00:00|2697.26|2697.26|2699.56|2699.56|2699.56|2699.56|2697.26|2697.26|0
1610715900000|2021-01-15 13:05:00|2699.69|2699.69|2701.99|2701.99|2702.39|2702.39|2699.61|2699.61|0
1610716200000|2021-01-15 13:10:00|2701.75|2701.75|2701.12|2701.12|2701.75|2701.75|2700.22|2700.22|0
1610716500000|2021-01-15 13:15:00|2701.26|2701.26|2702.62|2702.62|2703.36|2703.36|2701.26|2701.26|0
1610716800000|2021-01-15 13:20:00|2702.51|2702.51|2703.32|2703.32|2703.88|2703.88|2702.47|2702.47|0
1610717100000|2021-01-15 13:25:00|2703.36|2703.36|2703.71|2703.71|2703.71|2703.71|2702.5|2702.5|0
1610717400000|2021-01-15 13:30:00|2703.84|2703.84|2703.92|2703.92|2704.35|2704.35|2703.16|2703.16|0
1610717700000|2021-01-15 13:35:00|2703.89|2703.89|2702.87|2702.87|2704|2704|2701.62|2701.62|0
1610718000000|2021-01-15 13:40:00|2703.06|2703.06|2703.6|2703.6|2703.93|2703.93|2703.06|2703.06|0
1610718300000|2021-01-15 13:45:00|2703.48|2703.48|2704.6|2704.6|2704.73|2704.73|2703.33|2703.33|0
1610718600000|2021-01-15 13:50:00|2704.67|2704.67|2704.83|2704.83|2706.03|2706.03|2704.49|2704.49|0
1610718900000|2021-01-15 13:55:00|2704.91|2704.91|2704.16|2704.16|2705.17|2705.17|2703.98|2703.98|0
1610719200000|2021-01-15 14:00:00|2704.31|2704.31|2702.4|2702.4|2704.31|2704.31|2702.04|2702.04|0
1610719500000|2021-01-15 14:05:00|2702.36|2702.36|2701.89|2701.89|2702.79|2702.79|2701.89|2701.89|0
1610719800000|2021-01-15 14:10:00|2701.68|2701.68|2700.52|2700.52|2701.98|2701.98|2700.12|2700.12|0
1610720100000|2021-01-15 14:15:00|2700.32|2700.32|2699.53|2699.53|2700.57|2700.57|2699.16|2699.16|0
1610720400000|2021-01-15 14:20:00|2699.66|2699.66|2699.22|2699.22|2700.53|2700.53|2699.18|2699.18|0
1610720700000|2021-01-15 14:25:00|2699.12|2699.12|2698.95|2698.95|2699.61|2699.61|2698.2|2698.2|0
1610721000000|2021-01-15 14:30:00|2698.99|2698.99|2701.11|2701.11|2701.17|2701.17|2698.99|2698.99|0
1610721300000|2021-01-15 14:35:00|2701.31|2701.31|2700.6|2700.6|2702.94|2702.94|2700.45|2700.45|0
1610721600000|2021-01-15 14:40:00|2700.56|2700.56|2700.5|2700.5|2701.01|2701.01|2698|2698|0
1610721900000|2021-01-15 14:45:00|2700.23|2700.23|2701.62|2701.62|2702.17|2702.17|2700.23|2700.23|0
1610722200000|2021-01-15 14:50:00|2701.57|2701.57|2701.05|2701.05|2702.38|2702.38|2700.61|2700.61|0
1610722500000|2021-01-15 14:55:00|2700.96|2700.96|2699.33|2699.33|2700.96|2700.96|2698.62|2698.62|0
1610722800000|2021-01-15 15:00:00|2699.38|2699.38|2701.44|2701.44|2702.91|2702.91|2699.38|2699.38|0
1610723100000|2021-01-15 15:05:00|2701.32|2701.32|2697.33|2697.33|2701.44|2701.44|2696.81|2696.81|0
1610723400000|2021-01-15 15:10:00|2697.36|2697.36|2700.27|2700.27|2701.13|2701.13|2696.81|2696.81|0
1610723700000|2021-01-15 15:15:00|2700.13|2700.13|2702.09|2702.09|2702.09|2702.09|2699.93|2699.93|0
1610724000000|2021-01-15 15:20:00|2702.14|2702.14|2697.38|2697.38|2702.21|2702.21|2697.26|2697.26|0
1610724300000|2021-01-15 15:25:00|2697.34|2697.34|2699.54|2699.54|2700.65|2700.65|2697.29|2697.29|0
1610724600000|2021-01-15 15:30:00|2699.62|2699.62|2699.83|2699.83|2700.24|2700.24|2698.76|2698.76|0
1610724900000|2021-01-15 15:35:00|2699.95|2699.95|2697.97|2697.97|2701.28|2701.28|2697.62|2697.62|0
1610725200000|2021-01-15 15:40:00|2698.01|2698.01|2699.57|2699.57|2699.57|2699.57|2697|2697|0
1610725500000|2021-01-15 15:45:00|2699.61|2699.61|2701.17|2701.17|2701.37|2701.37|2699.17|2699.17|0
1610725800000|2021-01-15 15:50:00|2701.28|2701.28|2703.14|2703.14|2703.39|2703.39|2701.28|2701.28|0
1610726100000|2021-01-15 15:55:00|2703.22|2703.22|2707.61|2707.61|2707.61|2707.61|2703.17|2703.17|0
1610726400000|2021-01-15 16:00:00|2707.64|2707.64|2706.02|2706.02|2707.87|2707.87|2704.81|2704.81|0
1610726700000|2021-01-15 16:05:00|2706.23|2706.23|2707.7|2707.7|2708.15|2708.15|2706.23|2706.23|0
1610727000000|2021-01-15 16:10:00|2707.73|2707.73|2710.18|2710.18|2710.18|2710.18|2706.56|2706.56|0
1610727300000|2021-01-15 16:15:00|2710.3|2710.3|2709.21|2709.21|2710.62|2710.62|2708.68|2708.68|0
1610727600000|2021-01-15 16:20:00|2709.28|2709.28|2707.95|2707.95|2709.64|2709.64|2707.95|2707.95|0
1610727900000|2021-01-15 16:25:00|2708|2708|2709.56|2709.56|2710.86|2710.86|2707.71|2707.71|0
1610957700000|2021-01-18 08:15:00|2733.49|2733.49|2738.65|2738.65|2739.55|2739.55|2733.49|2733.49|0
1610958000000|2021-01-18 08:20:00|2738.69|2738.69|2740.55|2740.55|2741.44|2741.44|2736.22|2736.22|0
1610958300000|2021-01-18 08:25:00|2740.35|2740.35|2736.49|2736.49|2740.44|2740.44|2735.92|2735.92|0
1610958600000|2021-01-18 08:30:00|2736.55|2736.55|2741.12|2741.12|2741.12|2741.12|2736.33|2736.33|0
1610958900000|2021-01-18 08:35:00|2741.18|2741.18|2742.66|2742.66|2744.23|2744.23|2741.18|2741.18|0
1610959200000|2021-01-18 08:40:00|2742.82|2742.82|2742.47|2742.47|2743.39|2743.39|2742.26|2742.26|0
1610959500000|2021-01-18 08:45:00|2742.14|2742.14|2741.38|2741.38|2742.84|2742.84|2741.29|2741.29|0
1610959800000|2021-01-18 08:50:00|2741.34|2741.34|2740.86|2740.86|2741.34|2741.34|2739.69|2739.69|0
1610960100000|2021-01-18 08:55:00|2741.34|2741.34|2741.81|2741.81|2743.6|2743.6|2740.21|2740.21|0
1610960400000|2021-01-18 09:00:00|2741.54|2741.54|2744.73|2744.73|2745.24|2745.24|2740.46|2740.46|0
1610960700000|2021-01-18 09:05:00|2744.63|2744.63|2745.16|2745.16|2747.58|2747.58|2744.52|2744.52|0
1610961000000|2021-01-18 09:10:00|2745.18|2745.18|2744.51|2744.51|2745.8|2745.8|2744.27|2744.27|0
1610961300000|2021-01-18 09:15:00|2744.48|2744.48|2742.95|2742.95|2744.48|2744.48|2742.95|2742.95|0
1610961600000|2021-01-18 09:20:00|2743|2743|2744.63|2744.63|2745.07|2745.07|2741.44|2741.44|0
1610961900000|2021-01-18 09:25:00|2744.67|2744.67|2744.18|2744.18|2745.04|2745.04|2743.34|2743.34|0
1610962200000|2021-01-18 09:30:00|2744.72|2744.72|2741.43|2741.43|2744.92|2744.92|2741.43|2741.43|0
1610962500000|2021-01-18 09:35:00|2741.36|2741.36|2740.33|2740.33|2741.83|2741.83|2740.33|2740.33|0
1610962800000|2021-01-18 09:40:00|2740.25|2740.25|2738.56|2738.56|2740.25|2740.25|2737.62|2737.62|0
1610963100000|2021-01-18 09:45:00|2738.6|2738.6|2737.64|2737.64|2739.23|2739.23|2737.64|2737.64|0
1610963400000|2021-01-18 09:50:00|2737.44|2737.44|2735.46|2735.46|2737.45|2737.45|2735.46|2735.46|0
1610963700000|2021-01-18 09:55:00|2735.59|2735.59|2734.17|2734.17|2736|2736|2734.01|2734.01|0
1610964000000|2021-01-18 10:00:00|2734.01|2734.01|2730.21|2730.21|2734.18|2734.18|2730.09|2730.09|0
1610964300000|2021-01-18 10:05:00|2730.24|2730.24|2731.05|2731.05|2731.15|2731.15|2728.96|2728.96|0
1610964600000|2021-01-18 10:10:00|2730.78|2730.78|2730.54|2730.54|2731.77|2731.77|2730.43|2730.43|0
1610964900000|2021-01-18 10:15:00|2731.08|2731.08|2728.83|2728.83|2731.08|2731.08|2728.78|2728.78|0
1610965200000|2021-01-18 10:20:00|2728.76|2728.76|2727.58|2727.58|2729.17|2729.17|2727.58|2727.58|0
1610965500000|2021-01-18 10:25:00|2727.66|2727.66|2726.44|2726.44|2728.07|2728.07|2726.38|2726.38|0
1610965800000|2021-01-18 10:30:00|2726.56|2726.56|2726.61|2726.61|2727.01|2727.01|2725.64|2725.64|0
1610966100000|2021-01-18 10:35:00|2726.7|2726.7|2725.1|2725.1|2726.83|2726.83|2724.7|2724.7|0
1610966400000|2021-01-18 10:40:00|2725.37|2725.37|2726.3|2726.3|2726.63|2726.63|2725.1|2725.1|0
1610966700000|2021-01-18 10:45:00|2726.35|2726.35|2726.38|2726.38|2726.72|2726.72|2725.8|2725.8|0
1610967000000|2021-01-18 10:50:00|2726.52|2726.52|2726.84|2726.84|2727.49|2727.49|2726.35|2726.35|0
1610967300000|2021-01-18 10:55:00|2727.07|2727.07|2727.51|2727.51|2727.64|2727.64|2727.01|2727.01|0
1610967600000|2021-01-18 11:00:00|2727.24|2727.24|2725.82|2725.82|2727.25|2727.25|2725.82|2725.82|0
1610967900000|2021-01-18 11:05:00|2725.71|2725.71|2727.01|2727.01|2727.01|2727.01|2724.84|2724.84|0
1610968200000|2021-01-18 11:10:00|2727.1|2727.1|2728.64|2728.64|2728.99|2728.99|2726.99|2726.99|0
1610968500000|2021-01-18 11:15:00|2728.29|2728.29|2728.26|2728.26|2728.41|2728.41|2728.01|2728.01|0
1610968800000|2021-01-18 11:20:00|2728.17|2728.17|2726.16|2726.16|2728.17|2728.17|2725.86|2725.86|0
1610969100000|2021-01-18 11:25:00|2726.27|2726.27|2725.79|2725.79|2726.89|2726.89|2725.79|2725.79|0
1610969400000|2021-01-18 11:30:00|2725.72|2725.72|2720.89|2720.89|2725.72|2725.72|2720.84|2720.84|0
1610969700000|2021-01-18 11:35:00|2720.8|2720.8|2719.15|2719.15|2720.9|2720.9|2719.15|2719.15|0
1610970000000|2021-01-18 11:40:00|2719.28|2719.28|2719.91|2719.91|2721.75|2721.75|2719.28|2719.28|0
1610970300000|2021-01-18 11:45:00|2719.84|2719.84|2721.14|2721.14|2721.31|2721.31|2719.43|2719.43|0
1610970600000|2021-01-18 11:50:00|2721.05|2721.05|2720.29|2720.29|2721.16|2721.16|2720.29|2720.29|0
1610970900000|2021-01-18 11:55:00|2720.23|2720.23|2721.33|2721.33|2721.33|2721.33|2720.19|2720.19|0
1610971200000|2021-01-18 12:00:00|2720.92|2720.92|2718.55|2718.55|2720.92|2720.92|2718.43|2718.43|0
1610971500000|2021-01-18 12:05:00|2718.65|2718.65|2720.64|2720.64|2720.64|2720.64|2718.55|2718.55|0
1610971800000|2021-01-18 12:10:00|2720.71|2720.71|2721.22|2721.22|2721.4|2721.4|2720.4|2720.4|0
1610972100000|2021-01-18 12:15:00|2721.31|2721.31|2722.42|2722.42|2722.64|2722.64|2721.31|2721.31|0
1610972400000|2021-01-18 12:20:00|2722.37|2722.37|2723.46|2723.46|2723.46|2723.46|2722.24|2722.24|0
1610972700000|2021-01-18 12:25:00|2723.36|2723.36|2724.39|2724.39|2724.49|2724.49|2723.36|2723.36|0
1610973000000|2021-01-18 12:30:00|2724.49|2724.49|2727.39|2727.39|2727.65|2727.65|2724.42|2724.42|0
1610973300000|2021-01-18 12:35:00|2727.51|2727.51|2727.23|2727.23|2728.01|2728.01|2727.23|2727.23|0
1610973600000|2021-01-18 12:40:00|2727.09|2727.09|2727.17|2727.17|2727.37|2727.37|2726.81|2726.81|0
1610973900000|2021-01-18 12:45:00|2727.25|2727.25|2729.49|2729.49|2729.52|2729.52|2727.25|2727.25|0
1610974200000|2021-01-18 12:50:00|2729.56|2729.56|2728.32|2728.32|2729.56|2729.56|2728.04|2728.04|0
1610974500000|2021-01-18 12:55:00|2728.14|2728.14|2728.19|2728.19|2728.19|2728.19|2727.72|2727.72|0
1610974800000|2021-01-18 13:00:00|2728.37|2728.37|2728.85|2728.85|2728.94|2728.94|2727.84|2727.84|0
1610975100000|2021-01-18 13:05:00|2728.77|2728.77|2728.72|2728.72|2729.74|2729.74|2728.2|2728.2|0
1610975400000|2021-01-18 13:10:00|2728.53|2728.53|2728.21|2728.21|2728.78|2728.78|2728.18|2728.18|0
1610975700000|2021-01-18 13:15:00|2728.31|2728.31|2727.16|2727.16|2728.34|2728.34|2727.16|2727.16|0
1610976000000|2021-01-18 13:20:00|2727.07|2727.07|2726.75|2726.75|2727.5|2727.5|2726.3|2726.3|0
1610976300000|2021-01-18 13:25:00|2726.67|2726.67|2728.24|2728.24|2728.24|2728.24|2726.36|2726.36|0
1610976600000|2021-01-18 13:30:00|2728.3|2728.3|2726.22|2726.22|2728.32|2728.32|2726.22|2726.22|0
1610976900000|2021-01-18 13:35:00|2726.13|2726.13|2726.71|2726.71|2727.64|2727.64|2725.93|2725.93|0
1610977200000|2021-01-18 13:40:00|2726.66|2726.66|2728.17|2728.17|2728.17|2728.17|2726.12|2726.12|0
1610977500000|2021-01-18 13:45:00|2728.11|2728.11|2725.71|2725.71|2728.11|2728.11|2725.55|2725.55|0
1610977800000|2021-01-18 13:50:00|2725.61|2725.61|2727.02|2727.02|2727.88|2727.88|2725.61|2725.61|0
1610978100000|2021-01-18 13:55:00|2726.96|2726.96|2727.03|2727.03|2727.59|2727.59|2726.75|2726.75|0
1610978400000|2021-01-18 14:00:00|2727.16|2727.16|2726.76|2726.76|2727.16|2727.16|2726.43|2726.43|0
1610978700000|2021-01-18 14:05:00|2726.64|2726.64|2726.1|2726.1|2726.64|2726.64|2725.43|2725.43|0
1610979000000|2021-01-18 14:10:00|2726.19|2726.19|2726.02|2726.02|2726.41|2726.41|2725.75|2725.75|0
1610979300000|2021-01-18 14:15:00|2726.1|2726.1|2725.3|2725.3|2726.1|2726.1|2725.25|2725.25|0
1610979600000|2021-01-18 14:20:00|2725.44|2725.44|2724.16|2724.16|2725.44|2725.44|2723.76|2723.76|0
1610979900000|2021-01-18 14:25:00|2724.25|2724.25|2723.98|2723.98|2725.54|2725.54|2723.64|2723.64|0
1610980200000|2021-01-18 14:30:00|2723.94|2723.94|2722.53|2722.53|2723.94|2723.94|2722.32|2722.32|0
1610980500000|2021-01-18 14:35:00|2722.45|2722.45|2723.69|2723.69|2724.67|2724.67|2722.45|2722.45|0
1610980800000|2021-01-18 14:40:00|2723.52|2723.52|2721.6|2721.6|2723.64|2723.64|2721.09|2721.09|0
1610981100000|2021-01-18 14:45:00|2721.73|2721.73|2720.22|2720.22|2722.05|2722.05|2720.22|2720.22|0
1610981400000|2021-01-18 14:50:00|2720.11|2720.11|2718.35|2718.35|2720.16|2720.16|2718.17|2718.17|0
1610981700000|2021-01-18 14:55:00|2718.07|2718.07|2717.9|2717.9|2718.39|2718.39|2717.69|2717.69|0
1610982000000|2021-01-18 15:00:00|2717.66|2717.66|2719.58|2719.58|2719.97|2719.97|2717.66|2717.66|0
1610982300000|2021-01-18 15:05:00|2719.63|2719.63|2726.59|2726.59|2726.86|2726.86|2719.4|2719.4|0
1610982600000|2021-01-18 15:10:00|2726.52|2726.52|2723.64|2723.64|2726.52|2726.52|2723.64|2723.64|0
1610982900000|2021-01-18 15:15:00|2723.73|2723.73|2725.05|2725.05|2725.26|2725.26|2723.58|2723.58|0
1610983200000|2021-01-18 15:20:00|2724.99|2724.99|2725.41|2725.41|2725.41|2725.41|2724.54|2724.54|0
1610983500000|2021-01-18 15:25:00|2725.47|2725.47|2723.75|2723.75|2725.47|2725.47|2723.75|2723.75|0
1610983800000|2021-01-18 15:30:00|2723.66|2723.66|2722.48|2722.48|2724.06|2724.06|2722.36|2722.36|0
1610984100000|2021-01-18 15:35:00|2722.46|2722.46|2723.5|2723.5|2723.93|2723.93|2721.71|2721.71|0
1610984400000|2021-01-18 15:40:00|2723.37|2723.37|2726.82|2726.82|2727.17|2727.17|2723.37|2723.37|0
1610984700000|2021-01-18 15:45:00|2726.91|2726.91|2727.4|2727.4|2727.52|2727.52|2726.36|2726.36|0
1610985000000|2021-01-18 15:50:00|2727.37|2727.37|2728.57|2728.57|2728.91|2728.91|2727.37|2727.37|0
1610985300000|2021-01-18 15:55:00|2728.53|2728.53|2729.67|2729.67|2729.67|2729.67|2728.08|2728.08|0
1610985600000|2021-01-18 16:00:00|2729.83|2729.83|2729.9|2729.9|2730.82|2730.82|2729.66|2729.66|0
1610985900000|2021-01-18 16:05:00|2729.69|2729.69|2728.52|2728.52|2729.89|2729.89|2728.28|2728.28|0
1610986200000|2021-01-18 16:10:00|2728.57|2728.57|2728.72|2728.72|2729.31|2729.31|2728.47|2728.47|0
1610986500000|2021-01-18 16:15:00|2728.75|2728.75|2728.93|2728.93|2730.02|2730.02|2728.66|2728.66|0
1610986800000|2021-01-18 16:20:00|2729|2729|2729.92|2729.92|2730.12|2730.12|2728.4|2728.4|0
1610987100000|2021-01-18 16:25:00|2730.11|2730.11|2731.91|2731.91|2733.1|2733.1|2730.11|2730.11|0
1611044100000|2021-01-19 08:15:00|2734.15|2734.15|2740.92|2740.92|2742.14|2742.14|2733.7|2733.7|0
1611044400000|2021-01-19 08:20:00|2741.17|2741.17|2746.15|2746.15|2746.15|2746.15|2740.99|2740.99|0
1611044700000|2021-01-19 08:25:00|2746.38|2746.38|2748.04|2748.04|2748.04|2748.04|2744.74|2744.74|0
1611045000000|2021-01-19 08:30:00|2748.44|2748.44|2744.32|2744.32|2750.34|2750.34|2743.03|2743.03|0
1611045300000|2021-01-19 08:35:00|2744.23|2744.23|2741.1|2741.1|2744.23|2744.23|2739.58|2739.58|0
1611045600000|2021-01-19 08:40:00|2741.55|2741.55|2739.99|2739.99|2742.72|2742.72|2739.9|2739.9|0
1611045900000|2021-01-19 08:45:00|2739.7|2739.7|2739.36|2739.36|2740.02|2740.02|2738.88|2738.88|0
1611046200000|2021-01-19 08:50:00|2739.4|2739.4|2738.64|2738.64|2740.02|2740.02|2738.44|2738.44|0
1611046500000|2021-01-19 08:55:00|2738.76|2738.76|2735.64|2735.64|2740.57|2740.57|2735.37|2735.37|0
1611046800000|2021-01-19 09:00:00|2735.37|2735.37|2734.36|2734.36|2735.37|2735.37|2733.38|2733.38|0
1611047100000|2021-01-19 09:05:00|2734.47|2734.47|2735.03|2735.03|2735.93|2735.93|2734.47|2734.47|0
1611047400000|2021-01-19 09:10:00|2735.3|2735.3|2734.02|2734.02|2736.64|2736.64|2733.93|2733.93|0
1611047700000|2021-01-19 09:15:00|2734.15|2734.15|2733.92|2733.92|2736.14|2736.14|2733.87|2733.87|0
1611048000000|2021-01-19 09:20:00|2734.09|2734.09|2735.01|2735.01|2735.12|2735.12|2734.09|2734.09|0
1611048300000|2021-01-19 09:25:00|2734.9|2734.9|2730.41|2730.41|2734.9|2734.9|2730.41|2730.41|0
1611048600000|2021-01-19 09:30:00|2730.54|2730.54|2731.83|2731.83|2732.02|2732.02|2730.45|2730.45|0
1611048900000|2021-01-19 09:35:00|2731.93|2731.93|2730.94|2730.94|2732.37|2732.37|2730.74|2730.74|0
1611049200000|2021-01-19 09:40:00|2731.13|2731.13|2730.8|2730.8|2731.43|2731.43|2730.55|2730.55|0
1611049500000|2021-01-19 09:45:00|2730.89|2730.89|2729.11|2729.11|2731.02|2731.02|2729.11|2729.11|0
1611049800000|2021-01-19 09:50:00|2729.05|2729.05|2724.61|2724.61|2729.05|2729.05|2724.61|2724.61|0
1611050100000|2021-01-19 09:55:00|2724.38|2724.38|2723.96|2723.96|2724.38|2724.38|2723.41|2723.41|0
1611050400000|2021-01-19 10:00:00|2724.19|2724.19|2723.77|2723.77|2724.57|2724.57|2723.77|2723.77|0
1611050700000|2021-01-19 10:05:00|2723.7|2723.7|2722.37|2722.37|2723.7|2723.7|2721.04|2721.04|0
1611051000000|2021-01-19 10:10:00|2722.27|2722.27|2723.01|2723.01|2723.57|2723.57|2722.27|2722.27|0
1611051300000|2021-01-19 10:15:00|2723.09|2723.09|2723.29|2723.29|2723.29|2723.29|2721.94|2721.94|0
1611051600000|2021-01-19 10:20:00|2723.06|2723.06|2723.47|2723.47|2724.34|2724.34|2723.05|2723.05|0
1611051900000|2021-01-19 10:25:00|2723.36|2723.36|2724.11|2724.11|2725.51|2725.51|2723.36|2723.36|0
1611052200000|2021-01-19 10:30:00|2724.27|2724.27|2721.74|2721.74|2725.27|2725.27|2721.56|2721.56|0
1611052500000|2021-01-19 10:35:00|2722.03|2722.03|2721.34|2721.34|2722.03|2722.03|2721.2|2721.2|0
1611052800000|2021-01-19 10:40:00|2721.29|2721.29|2721.31|2721.31|2721.76|2721.76|2721.19|2721.19|0
1611053100000|2021-01-19 10:45:00|2721.58|2721.58|2723.06|2723.06|2723.27|2723.27|2721.42|2721.42|0
1611053400000|2021-01-19 10:50:00|2722.89|2722.89|2723.15|2723.15|2723.15|2723.15|2722.5|2722.5|0
1611053700000|2021-01-19 10:55:00|2723.25|2723.25|2725.48|2725.48|2725.48|2725.48|2723.25|2723.25|0
1611054000000|2021-01-19 11:00:00|2725.68|2725.68|2726.02|2726.02|2726.67|2726.67|2725.66|2725.66|0
1611054300000|2021-01-19 11:05:00|2725.65|2725.65|2727.14|2727.14|2727.15|2727.15|2725.52|2725.52|0
1611054600000|2021-01-19 11:10:00|2727.21|2727.21|2727.59|2727.59|2727.89|2727.89|2727.01|2727.01|0
1611054900000|2021-01-19 11:15:00|2727.69|2727.69|2727.71|2727.71|2727.75|2727.75|2727.03|2727.03|0
1611055200000|2021-01-19 11:20:00|2727.86|2727.86|2729.7|2729.7|2729.7|2729.7|2727.86|2727.86|0
1611055500000|2021-01-19 11:25:00|2729.87|2729.87|2730.02|2730.02|2730.17|2730.17|2729.65|2729.65|0
1611055800000|2021-01-19 11:30:00|2729.56|2729.56|2728.94|2728.94|2729.67|2729.67|2728.81|2728.81|0
1611056100000|2021-01-19 11:35:00|2728.81|2728.81|2729.01|2729.01|2729.01|2729.01|2728.4|2728.4|0
1611056400000|2021-01-19 11:40:00|2728.8|2728.8|2727.57|2727.57|2728.8|2728.8|2727.46|2727.46|0
1611056700000|2021-01-19 11:45:00|2727.45|2727.45|2727.76|2727.76|2727.89|2727.89|2727.24|2727.24|0
1611057000000|2021-01-19 11:50:00|2727.63|2727.63|2725.36|2725.36|2727.63|2727.63|2725.36|2725.36|0
1611057300000|2021-01-19 11:55:00|2725.49|2725.49|2725.27|2725.27|2725.49|2725.49|2725.07|2725.07|0
1611057600000|2021-01-19 12:00:00|2725.33|2725.33|2723.46|2723.46|2725.33|2725.33|2723.39|2723.39|0
1611057900000|2021-01-19 12:05:00|2723.19|2723.19|2721.73|2721.73|2723.19|2723.19|2721.23|2721.23|0
1611058200000|2021-01-19 12:10:00|2721.81|2721.81|2716.89|2716.89|2721.81|2721.81|2716.68|2716.68|0
1611058500000|2021-01-19 12:15:00|2716.8|2716.8|2718.46|2718.46|2718.63|2718.63|2716.15|2716.15|0
1611058800000|2021-01-19 12:20:00|2718.43|2718.43|2719.31|2719.31|2719.77|2719.77|2718.02|2718.02|0
1611059100000|2021-01-19 12:25:00|2719.41|2719.41|2716.52|2716.52|2719.41|2719.41|2716.52|2716.52|0
1611059400000|2021-01-19 12:30:00|2716.47|2716.47|2714.58|2714.58|2716.47|2716.47|2714.55|2714.55|0
1611059700000|2021-01-19 12:35:00|2714.65|2714.65|2714.84|2714.84|2715.14|2715.14|2714.34|2714.34|0
1611060000000|2021-01-19 12:40:00|2714.57|2714.57|2714.74|2714.74|2714.74|2714.74|2714.18|2714.18|0
1611060300000|2021-01-19 12:45:00|2714.87|2714.87|2716.93|2716.93|2717.02|2717.02|2714.78|2714.78|0
1611060600000|2021-01-19 12:50:00|2716.99|2716.99|2718.69|2718.69|2718.69|2718.69|2716.99|2716.99|0
1611060900000|2021-01-19 12:55:00|2718.83|2718.83|2719.62|2719.62|2719.88|2719.88|2718.83|2718.83|0
1611061200000|2021-01-19 13:00:00|2719.52|2719.52|2718.07|2718.07|2719.52|2719.52|2717.87|2717.87|0
1611061500000|2021-01-19 13:05:00|2717.94|2717.94|2718.63|2718.63|2718.63|2718.63|2717.94|2717.94|0
1611061800000|2021-01-19 13:10:00|2718.77|2718.77|2716.96|2716.96|2718.77|2718.77|2716.96|2716.96|0
1611062100000|2021-01-19 13:15:00|2716.92|2716.92|2716.36|2716.36|2716.92|2716.92|2715.8|2715.8|0
1611062400000|2021-01-19 13:20:00|2716.41|2716.41|2717.68|2717.68|2717.75|2717.75|2716.41|2716.41|0
1611062700000|2021-01-19 13:25:00|2718|2718|2719.81|2719.81|2719.81|2719.81|2718|2718|0
1611063000000|2021-01-19 13:30:00|2719.72|2719.72|2719.85|2719.85|2720.04|2720.04|2719.56|2719.56|0
1611063300000|2021-01-19 13:35:00|2719.94|2719.94|2723.75|2723.75|2723.75|2723.75|2719.9|2719.9|0
1611063600000|2021-01-19 13:40:00|2723.69|2723.69|2722.79|2722.79|2724.03|2724.03|2722.79|2722.79|0
1611063900000|2021-01-19 13:45:00|2722.69|2722.69|2718.85|2718.85|2722.69|2722.69|2718.45|2718.45|0
1611064200000|2021-01-19 13:50:00|2718.93|2718.93|2721.93|2721.93|2721.93|2721.93|2718.84|2718.84|0
1611064500000|2021-01-19 13:55:00|2721.88|2721.88|2721.76|2721.76|2722.22|2722.22|2721.6|2721.6|0
1611064800000|2021-01-19 14:00:00|2721.58|2721.58|2718.97|2718.97|2721.58|2721.58|2718.95|2718.95|0
1611065100000|2021-01-19 14:05:00|2719.15|2719.15|2719.25|2719.25|2719.47|2719.47|2719.15|2719.15|0
1611065400000|2021-01-19 14:10:00|2718.8|2718.8|2717.11|2717.11|2718.8|2718.8|2717.11|2717.11|0
1611065700000|2021-01-19 14:15:00|2717.21|2717.21|2713.85|2713.85|2717.39|2717.39|2713.6|2713.6|0
1611066000000|2021-01-19 14:20:00|2713.79|2713.79|2709.94|2709.94|2713.79|2713.79|2709.72|2709.72|0
1611066300000|2021-01-19 14:25:00|2709.86|2709.86|2709.59|2709.59|2710.13|2710.13|2709.51|2709.51|0
1611066600000|2021-01-19 14:30:00|2709.69|2709.69|2707.49|2707.49|2711.16|2711.16|2707.4|2707.4|0
1611066900000|2021-01-19 14:35:00|2707.36|2707.36|2703.86|2703.86|2707.51|2707.51|2703.86|2703.86|0
1611067200000|2021-01-19 14:40:00|2704.09|2704.09|2705.88|2705.88|2705.97|2705.97|2704.09|2704.09|0
1611067500000|2021-01-19 14:45:00|2705.79|2705.79|2702.27|2702.27|2705.79|2705.79|2702.25|2702.25|0
1611067800000|2021-01-19 14:50:00|2702.14|2702.14|2701.8|2701.8|2702.8|2702.8|2701.62|2701.62|0
1611068100000|2021-01-19 14:55:00|2701.94|2701.94|2701.12|2701.12|2702.21|2702.21|2700.77|2700.77|0
1611068400000|2021-01-19 15:00:00|2701.26|2701.26|2695.58|2695.58|2701.64|2701.64|2695.31|2695.31|0
1611068700000|2021-01-19 15:05:00|2695.43|2695.43|2698.13|2698.13|2698.13|2698.13|2695.3|2695.3|0
1611069000000|2021-01-19 15:10:00|2698.27|2698.27|2700.32|2700.32|2700.75|2700.75|2697.93|2697.93|0
1611069300000|2021-01-19 15:15:00|2700.05|2700.05|2701.12|2701.12|2701.85|2701.85|2699.78|2699.78|0
1611069600000|2021-01-19 15:20:00|2701.18|2701.18|2701.54|2701.54|2702.03|2702.03|2701.02|2701.02|0
1611069900000|2021-01-19 15:25:00|2701.52|2701.52|2706.57|2706.57|2706.61|2706.61|2701.08|2701.08|0
1611070200000|2021-01-19 15:30:00|2706.75|2706.75|2705.79|2705.79|2706.75|2706.75|2705.54|2705.54|0
1611070500000|2021-01-19 15:35:00|2705.52|2705.52|2704.59|2704.59|2706.89|2706.89|2704.59|2704.59|0
1611070800000|2021-01-19 15:40:00|2704.54|2704.54|2704.97|2704.97|2705|2705|2703.71|2703.71|0
1611071100000|2021-01-19 15:45:00|2705.06|2705.06|2700.75|2700.75|2705.06|2705.06|2700.75|2700.75|0
1611071400000|2021-01-19 15:50:00|2700.67|2700.67|2698.5|2698.5|2700.67|2700.67|2697.53|2697.53|0
1611071700000|2021-01-19 15:55:00|2698.43|2698.43|2699.06|2699.06|2700.14|2700.14|2698.43|2698.43|0
1611072000000|2021-01-19 16:00:00|2698.92|2698.92|2703.41|2703.41|2703.58|2703.58|2698.92|2698.92|0
1611072300000|2021-01-19 16:05:00|2703.37|2703.37|2703.32|2703.32|2704.27|2704.27|2703.32|2703.32|0
1611072600000|2021-01-19 16:10:00|2703.36|2703.36|2701.17|2701.17|2703.51|2703.51|2701.17|2701.17|0
1611072900000|2021-01-19 16:15:00|2701.01|2701.01|2700.44|2700.44|2701.51|2701.51|2700.4|2700.4|0
1611073200000|2021-01-19 16:20:00|2700.31|2700.31|2700.15|2700.15|2700.31|2700.31|2698.66|2698.66|0
1611073500000|2021-01-19 16:25:00|2700.23|2700.23|2696.16|2696.16|2700.4|2700.4|2696.16|2696.16|0
1611130500000|2021-01-20 08:15:00|2706.13|2706.13|2707.71|2707.71|2707.71|2707.71|2704.18|2704.18|0
1611130800000|2021-01-20 08:20:00|2707.88|2707.88|2713.03|2713.03|2713.39|2713.39|2707.88|2707.88|0
1611131100000|2021-01-20 08:25:00|2712.85|2712.85|2712.55|2712.55|2713.39|2713.39|2710.91|2710.91|0
1611131400000|2021-01-20 08:30:00|2712.69|2712.69|2716.56|2716.56|2716.6|2716.6|2712.69|2712.69|0
1611131700000|2021-01-20 08:35:00|2716.72|2716.72|2721.04|2721.04|2721.04|2721.04|2716.72|2716.72|0
1611132000000|2021-01-20 08:40:00|2721.65|2721.65|2726.19|2726.19|2726.19|2726.19|2721.65|2721.65|0
1611132300000|2021-01-20 08:45:00|2726.53|2726.53|2726.18|2726.18|2728.84|2728.84|2725.53|2725.53|0
1611132600000|2021-01-20 08:50:00|2726|2726|2722.51|2722.51|2726.22|2726.22|2722.12|2722.12|0
1611132900000|2021-01-20 08:55:00|2722.43|2722.43|2721.68|2721.68|2722.53|2722.53|2721.06|2721.06|0
1611133200000|2021-01-20 09:00:00|2721.63|2721.63|2719.41|2719.41|2721.88|2721.88|2719.41|2719.41|0
1611133500000|2021-01-20 09:05:00|2719.26|2719.26|2717.41|2717.41|2719.26|2719.26|2717.34|2717.34|0
1611133800000|2021-01-20 09:10:00|2717.2|2717.2|2719.81|2719.81|2720.28|2720.28|2717.2|2717.2|0
1611134100000|2021-01-20 09:15:00|2719.72|2719.72|2725.33|2725.33|2725.33|2725.33|2719.61|2719.61|0
1611134400000|2021-01-20 09:20:00|2725.47|2725.47|2727.14|2727.14|2728.72|2728.72|2725.47|2725.47|0
1611134700000|2021-01-20 09:25:00|2727.09|2727.09|2725.03|2725.03|2727.13|2727.13|2724.54|2724.54|0
1611135000000|2021-01-20 09:30:00|2725.16|2725.16|2722.97|2722.97|2725.92|2725.92|2722.97|2722.97|0
1611135300000|2021-01-20 09:35:00|2722.92|2722.92|2722.56|2722.56|2723.11|2723.11|2722.27|2722.27|0
1611135600000|2021-01-20 09:40:00|2722.58|2722.58|2721.43|2721.43|2722.88|2722.88|2720.88|2720.88|0
1611135900000|2021-01-20 09:45:00|2721.57|2721.57|2716.74|2716.74|2721.57|2721.57|2716.62|2716.62|0
1611136200000|2021-01-20 09:50:00|2716.26|2716.26|2716.83|2716.83|2718.17|2718.17|2716.26|2716.26|0
1611136500000|2021-01-20 09:55:00|2716.69|2716.69|2716.91|2716.91|2717.93|2717.93|2716.55|2716.55|0
1611136800000|2021-01-20 10:00:00|2716.93|2716.93|2716.82|2716.82|2717.05|2717.05|2716.57|2716.57|0
1611137100000|2021-01-20 10:05:00|2716.72|2716.72|2717.32|2717.32|2717.64|2717.64|2715.7|2715.7|0
1611137400000|2021-01-20 10:10:00|2717.25|2717.25|2718.36|2718.36|2718.6|2718.6|2717.13|2717.13|0
1611137700000|2021-01-20 10:15:00|2718.46|2718.46|2723.39|2723.39|2723.39|2723.39|2718.46|2718.46|0
1611138000000|2021-01-20 10:20:00|2723.46|2723.46|2724.2|2724.2|2724.49|2724.49|2723.46|2723.46|0
1611138300000|2021-01-20 10:25:00|2724.27|2724.27|2723.08|2723.08|2724.27|2724.27|2723|2723|0
1611138600000|2021-01-20 10:30:00|2722.96|2722.96|2721.1|2721.1|2722.96|2722.96|2720.79|2720.79|0
1611138900000|2021-01-20 10:35:00|2720.96|2720.96|2721.3|2721.3|2721.48|2721.48|2720.76|2720.76|0
1611139200000|2021-01-20 10:40:00|2721.2|2721.2|2721.18|2721.18|2721.87|2721.87|2721.14|2721.14|0
1611139500000|2021-01-20 10:45:00|2721.28|2721.28|2719.6|2719.6|2721.28|2721.28|2719.38|2719.38|0
1611139800000|2021-01-20 10:50:00|2719.53|2719.53|2719.96|2719.96|2720.41|2720.41|2719.15|2719.15|0
1611140100000|2021-01-20 10:55:00|2720.17|2720.17|2721.9|2721.9|2722.23|2722.23|2720|2720|0
1611140400000|2021-01-20 11:00:00|2721.99|2721.99|2721.88|2721.88|2722.56|2722.56|2721.41|2721.41|0
1611140700000|2021-01-20 11:05:00|2721.83|2721.83|2720.24|2720.24|2721.83|2721.83|2719.99|2719.99|0
1611141000000|2021-01-20 11:10:00|2720.16|2720.16|2717.65|2717.65|2720.16|2720.16|2717.54|2717.54|0
1611141300000|2021-01-20 11:15:00|2717.7|2717.7|2714.29|2714.29|2718.25|2718.25|2714.17|2714.17|0
1611141600000|2021-01-20 11:20:00|2714.09|2714.09|2711.74|2711.74|2714.09|2714.09|2711.74|2711.74|0
1611141900000|2021-01-20 11:25:00|2711.53|2711.53|2712.07|2712.07|2712.25|2712.25|2711.53|2711.53|0
1611142200000|2021-01-20 11:30:00|2712.11|2712.11|2709.9|2709.9|2712.52|2712.52|2709.9|2709.9|0
1611142500000|2021-01-20 11:35:00|2709.77|2709.77|2706.04|2706.04|2709.91|2709.91|2705.01|2705.01|0
1611142800000|2021-01-20 11:40:00|2706.2|2706.2|2705.78|2705.78|2706.83|2706.83|2705.49|2705.49|0
1611143100000|2021-01-20 11:45:00|2705.63|2705.63|2705.95|2705.95|2705.95|2705.95|2704.86|2704.86|0
1611143400000|2021-01-20 11:50:00|2705.91|2705.91|2704.97|2704.97|2706.19|2706.19|2704.88|2704.88|0
1611143700000|2021-01-20 11:55:00|2704.94|2704.94|2704.82|2704.82|2705.43|2705.43|2704.82|2704.82|0
1611144000000|2021-01-20 12:00:00|2704.96|2704.96|2705.03|2705.03|2705.8|2705.8|2704.6|2704.6|0
1611144300000|2021-01-20 12:05:00|2704.93|2704.93|2704.59|2704.59|2704.93|2704.93|2704.59|2704.59|0
1611144600000|2021-01-20 12:10:00|2704.68|2704.68|2704.69|2704.69|2704.92|2704.92|2704.58|2704.58|0
1611144900000|2021-01-20 12:15:00|2704.83|2704.83|2704.26|2704.26|2704.83|2704.83|2704.08|2704.08|0
1611145200000|2021-01-20 12:20:00|2704.42|2704.42|2703.64|2703.64|2704.47|2704.47|2703.37|2703.37|0
1611145500000|2021-01-20 12:25:00|2703.44|2703.44|2703.39|2703.39|2704.42|2704.42|2703.39|2703.39|0
1611145800000|2021-01-20 12:30:00|2703.44|2703.44|2703.48|2703.48|2704.03|2704.03|2703.02|2703.02|0
1611146100000|2021-01-20 12:35:00|2703.61|2703.61|2703.89|2703.89|2704.21|2704.21|2703.56|2703.56|0
1611146400000|2021-01-20 12:40:00|2703.82|2703.82|2703.37|2703.37|2703.94|2703.94|2702.97|2702.97|0
1611146700000|2021-01-20 12:45:00|2703.41|2703.41|2703.12|2703.12|2704.02|2704.02|2703.12|2703.12|0
1611147000000|2021-01-20 12:50:00|2703.08|2703.08|2706.11|2706.11|2706.58|2706.58|2703.05|2703.05|0
1611147300000|2021-01-20 12:55:00|2706.15|2706.15|2706.33|2706.33|2706.39|2706.39|2705.96|2705.96|0
1611147600000|2021-01-20 13:00:00|2706.48|2706.48|2706.15|2706.15|2706.9|2706.9|2706.15|2706.15|0
1611147900000|2021-01-20 13:05:00|2706.01|2706.01|2705.75|2705.75|2706.01|2706.01|2705.13|2705.13|0
1611148200000|2021-01-20 13:10:00|2705.56|2705.56|2705.46|2705.46|2705.88|2705.88|2705.43|2705.43|0
1611148500000|2021-01-20 13:15:00|2705.19|2705.19|2704.95|2704.95|2705.19|2705.19|2704.35|2704.35|0
1611148800000|2021-01-20 13:20:00|2704.91|2704.91|2704.17|2704.17|2705.04|2705.04|2703.94|2703.94|0
1611149100000|2021-01-20 13:25:00|2704.27|2704.27|2703.43|2703.43|2705.17|2705.17|2703.27|2703.27|0
1611149400000|2021-01-20 13:30:00|2703.45|2703.45|2702.68|2702.68|2703.62|2703.62|2702.52|2702.52|0
1611149700000|2021-01-20 13:35:00|2702.79|2702.79|2703.49|2703.49|2703.49|2703.49|2702.7|2702.7|0
1611150000000|2021-01-20 13:40:00|2703.62|2703.62|2702.69|2702.69|2703.62|2703.62|2701.37|2701.37|0
1611150300000|2021-01-20 13:45:00|2702.49|2702.49|2702.3|2702.3|2702.99|2702.99|2702.3|2702.3|0
1611150600000|2021-01-20 13:50:00|2702.21|2702.21|2703.05|2703.05|2703.57|2703.57|2701.95|2701.95|0
1611150900000|2021-01-20 13:55:00|2703.18|2703.18|2703.33|2703.33|2703.48|2703.48|2702.66|2702.66|0
1611151200000|2021-01-20 14:00:00|2703.41|2703.41|2703.34|2703.34|2703.98|2703.98|2703.34|2703.34|0
1611151500000|2021-01-20 14:05:00|2703.2|2703.2|2702.78|2702.78|2703.2|2703.2|2702.16|2702.16|0
1611151800000|2021-01-20 14:10:00|2702.68|2702.68|2703.07|2703.07|2703.42|2703.42|2702.18|2702.18|0
1611152100000|2021-01-20 14:15:00|2703.03|2703.03|2700.27|2700.27|2703.03|2703.03|2699.96|2699.96|0
1611152400000|2021-01-20 14:20:00|2700.4|2700.4|2703.19|2703.19|2703.65|2703.65|2700.4|2700.4|0
1611152700000|2021-01-20 14:25:00|2703.36|2703.36|2702.65|2702.65|2703.46|2703.46|2701.8|2701.8|0
1611153000000|2021-01-20 14:30:00|2702.73|2702.73|2703.55|2703.55|2703.55|2703.55|2701.82|2701.82|0
1611153300000|2021-01-20 14:35:00|2703.59|2703.59|2704.88|2704.88|2705.7|2705.7|2703.59|2703.59|0
1611153600000|2021-01-20 14:40:00|2704.76|2704.76|2705.64|2705.64|2705.64|2705.64|2704.19|2704.19|0
1611153900000|2021-01-20 14:45:00|2705.5|2705.5|2707.4|2707.4|2707.4|2707.4|2705.38|2705.38|0
1611154200000|2021-01-20 14:50:00|2707.25|2707.25|2706.61|2706.61|2707.7|2707.7|2706.61|2706.61|0
1611154500000|2021-01-20 14:55:00|2706.68|2706.68|2709.94|2709.94|2710.04|2710.04|2706.68|2706.68|0
1611154800000|2021-01-20 15:00:00|2709.78|2709.78|2711.47|2711.47|2711.59|2711.59|2709.73|2709.73|0
1611155100000|2021-01-20 15:05:00|2711.57|2711.57|2708.69|2708.69|2713.31|2713.31|2708.69|2708.69|0
1611155400000|2021-01-20 15:10:00|2708.56|2708.56|2708.16|2708.16|2709.75|2709.75|2708.01|2708.01|0
1611155700000|2021-01-20 15:15:00|2708.1|2708.1|2708.11|2708.11|2708.37|2708.37|2707.24|2707.24|0
1611156000000|2021-01-20 15:20:00|2708.17|2708.17|2708.1|2708.1|2708.44|2708.44|2707.45|2707.45|0
1611156300000|2021-01-20 15:25:00|2708.19|2708.19|2707.11|2707.11|2708.19|2708.19|2706.74|2706.74|0
1611156600000|2021-01-20 15:30:00|2707.47|2707.47|2708.98|2708.98|2709.12|2709.12|2707.42|2707.42|0
1611156900000|2021-01-20 15:35:00|2709.08|2709.08|2709.03|2709.03|2709.2|2709.2|2708.47|2708.47|0
1611157200000|2021-01-20 15:40:00|2709.09|2709.09|2708.82|2708.82|2710.17|2710.17|2708.75|2708.75|0
1611157500000|2021-01-20 15:45:00|2708.95|2708.95|2708.04|2708.04|2709.66|2709.66|2707.28|2707.28|0
1611157800000|2021-01-20 15:50:00|2708.13|2708.13|2708.24|2708.24|2709.76|2709.76|2707.93|2707.93|0
1611158100000|2021-01-20 15:55:00|2708.34|2708.34|2707.46|2707.46|2708.34|2708.34|2707.2|2707.2|0
1611158400000|2021-01-20 16:00:00|2707.36|2707.36|2706.6|2706.6|2707.7|2707.7|2706.49|2706.49|0
1611158700000|2021-01-20 16:05:00|2706.48|2706.48|2706.25|2706.25|2707.29|2707.29|2705.95|2705.95|0
1611159000000|2021-01-20 16:10:00|2706.34|2706.34|2708.11|2708.11|2708.11|2708.11|2703.37|2703.37|0
1611159300000|2021-01-20 16:15:00|2708.15|2708.15|2709.23|2709.23|2709.96|2709.96|2708.13|2708.13|0
1611159600000|2021-01-20 16:20:00|2709.1|2709.1|2710.82|2710.82|2711.18|2711.18|2708.7|2708.7|0
1611159900000|2021-01-20 16:25:00|2710.71|2710.71|2712.9|2712.9|2713.37|2713.37|2710.35|2710.35|0
1611216900000|2021-01-21 08:15:00|2719.89|2719.89|2714.36|2714.36|2721.25|2721.25|2714.36|2714.36|0
1611217200000|2021-01-21 08:20:00|2714.66|2714.66|2718.63|2718.63|2718.74|2718.74|2714.46|2714.46|0
1611217500000|2021-01-21 08:25:00|2718.7|2718.7|2718.18|2718.18|2719.69|2719.69|2717.99|2717.99|0
1611217800000|2021-01-21 08:30:00|2718.03|2718.03|2717.77|2717.77|2719.53|2719.53|2716.64|2716.64|0
1611218100000|2021-01-21 08:35:00|2717.68|2717.68|2714.61|2714.61|2717.68|2717.68|2714.29|2714.29|0
1611218400000|2021-01-21 08:40:00|2714.33|2714.33|2709.52|2709.52|2714.4|2714.4|2709.2|2709.2|0
1611218700000|2021-01-21 08:45:00|2708.79|2708.79|2709.6|2709.6|2710.03|2710.03|2708.42|2708.42|0
1611219000000|2021-01-21 08:50:00|2709.56|2709.56|2708.6|2708.6|2709.83|2709.83|2708.36|2708.36|0
1611219300000|2021-01-21 08:55:00|2708.14|2708.14|2705.43|2705.43|2708.14|2708.14|2705.43|2705.43|0
1611219600000|2021-01-21 09:00:00|2704.98|2704.98|2704.54|2704.54|2705.71|2705.71|2704.54|2704.54|0
1611219900000|2021-01-21 09:05:00|2704.61|2704.61|2704.26|2704.26|2704.81|2704.81|2703.93|2703.93|0
1611220200000|2021-01-21 09:10:00|2704.39|2704.39|2704.77|2704.77|2705.47|2705.47|2703.76|2703.76|0
1611220500000|2021-01-21 09:15:00|2704.84|2704.84|2705.94|2705.94|2705.94|2705.94|2704.84|2704.84|0
1611220800000|2021-01-21 09:20:00|2705.98|2705.98|2706.93|2706.93|2707.48|2707.48|2705.15|2705.15|0
1611221100000|2021-01-21 09:25:00|2707.03|2707.03|2706.95|2706.95|2707.3|2707.3|2706.01|2706.01|0
1611221400000|2021-01-21 09:30:00|2706.81|2706.81|2707.24|2707.24|2707.75|2707.75|2705.82|2705.82|0
1611221700000|2021-01-21 09:35:00|2707.14|2707.14|2707.87|2707.87|2707.87|2707.87|2706.6|2706.6|0
1611222000000|2021-01-21 09:40:00|2707.67|2707.67|2707.91|2707.91|2708.5|2708.5|2707.13|2707.13|0
1611222300000|2021-01-21 09:45:00|2708.05|2708.05|2707.46|2707.46|2708.29|2708.29|2707.15|2707.15|0
1611222600000|2021-01-21 09:50:00|2707.5|2707.5|2708.01|2708.01|2708.44|2708.44|2707.46|2707.46|0
1611222900000|2021-01-21 09:55:00|2708.11|2708.11|2706.1|2706.1|2708.11|2708.11|2705.61|2705.61|0
1611223200000|2021-01-21 10:00:00|2706.05|2706.05|2704.07|2704.07|2706.25|2706.25|2704.07|2704.07|0
1611223500000|2021-01-21 10:05:00|2704.12|2704.12|2703.53|2703.53|2704.22|2704.22|2702.82|2702.82|0
1611223800000|2021-01-21 10:10:00|2703.64|2703.64|2703.97|2703.97|2704.01|2704.01|2703.33|2703.33|0
1611224100000|2021-01-21 10:15:00|2703.87|2703.87|2702|2702|2703.87|2703.87|2701.93|2701.93|0
1611224400000|2021-01-21 10:20:00|2701.96|2701.96|2702.83|2702.83|2702.83|2702.83|2701.94|2701.94|0
1611224700000|2021-01-21 10:25:00|2702.88|2702.88|2701.84|2701.84|2703|2703|2701.37|2701.37|0
1611225000000|2021-01-21 10:30:00|2701.57|2701.57|2701.42|2701.42|2701.69|2701.69|2701.28|2701.28|0
1611225300000|2021-01-21 10:35:00|2701.52|2701.52|2700.62|2700.62|2701.62|2701.62|2700.27|2700.27|0
1611225600000|2021-01-21 10:40:00|2700.67|2700.67|2701.28|2701.28|2701.53|2701.53|2700.67|2700.67|0
1611225900000|2021-01-21 10:45:00|2700.74|2700.74|2700.32|2700.32|2700.74|2700.74|2699.95|2699.95|0
1611226200000|2021-01-21 10:50:00|2700.4|2700.4|2699.92|2699.92|2700.9|2700.9|2699.82|2699.82|0
1611226500000|2021-01-21 10:55:00|2699.84|2699.84|2699.75|2699.75|2700.17|2700.17|2699.34|2699.34|0
1611226800000|2021-01-21 11:00:00|2699.59|2699.59|2698.23|2698.23|2699.59|2699.59|2698.23|2698.23|0
1611227100000|2021-01-21 11:05:00|2698.15|2698.15|2699.04|2699.04|2699.55|2699.55|2698.15|2698.15|0
1611227400000|2021-01-21 11:10:00|2698.93|2698.93|2699.3|2699.3|2699.71|2699.71|2698.74|2698.74|0
1611227700000|2021-01-21 11:15:00|2699.19|2699.19|2698.78|2698.78|2699.38|2699.38|2698.78|2698.78|0
1611228000000|2021-01-21 11:20:00|2698.76|2698.76|2698.36|2698.36|2699.53|2699.53|2698.36|2698.36|0
1611228300000|2021-01-21 11:25:00|2698.41|2698.41|2697.44|2697.44|2698.41|2698.41|2697.33|2697.33|0
1611228600000|2021-01-21 11:30:00|2697.54|2697.54|2696.97|2696.97|2697.54|2697.54|2696.6|2696.6|0
1611228900000|2021-01-21 11:35:00|2697.08|2697.08|2697.56|2697.56|2697.56|2697.56|2697.07|2697.07|0
1611229200000|2021-01-21 11:40:00|2697.43|2697.43|2696.03|2696.03|2697.86|2697.86|2696.03|2696.03|0
1611229500000|2021-01-21 11:45:00|2695.89|2695.89|2696.61|2696.61|2696.61|2696.61|2695.45|2695.45|0
1611229800000|2021-01-21 11:50:00|2696.77|2696.77|2697.81|2697.81|2698.12|2698.12|2696.77|2696.77|0
1611230100000|2021-01-21 11:55:00|2697.74|2697.74|2696.15|2696.15|2697.74|2697.74|2696.15|2696.15|0
1611230400000|2021-01-21 12:00:00|2696.26|2696.26|2698.45|2698.45|2698.45|2698.45|2696.26|2696.26|0
1611230700000|2021-01-21 12:05:00|2698.56|2698.56|2700.04|2700.04|2700.12|2700.12|2698.43|2698.43|0
1611231000000|2021-01-21 12:10:00|2699.9|2699.9|2699.04|2699.04|2699.9|2699.9|2699.04|2699.04|0
1611231300000|2021-01-21 12:15:00|2699.18|2699.18|2698.26|2698.26|2699.21|2699.21|2697.62|2697.62|0
1611231600000|2021-01-21 12:20:00|2698.13|2698.13|2699.32|2699.32|2699.32|2699.32|2698.03|2698.03|0
1611231900000|2021-01-21 12:25:00|2699.42|2699.42|2698.92|2698.92|2699.63|2699.63|2698.92|2698.92|0
1611232200000|2021-01-21 12:30:00|2698.98|2698.98|2699.45|2699.45|2699.63|2699.63|2698.92|2698.92|0
1611232500000|2021-01-21 12:35:00|2699.65|2699.65|2700.33|2700.33|2700.33|2700.33|2699.44|2699.44|0
1611232800000|2021-01-21 12:40:00|2700.18|2700.18|2699.75|2699.75|2700.55|2700.55|2699.66|2699.66|0
1611233100000|2021-01-21 12:45:00|2699.81|2699.81|2701.62|2701.62|2701.86|2701.86|2699.79|2699.79|0
1611233400000|2021-01-21 12:50:00|2701.64|2701.64|2702.21|2702.21|2702.21|2702.21|2701.08|2701.08|0
1611233700000|2021-01-21 12:55:00|2702.36|2702.36|2703.56|2703.56|2703.62|2703.62|2702.36|2702.36|0
1611234000000|2021-01-21 13:00:00|2703.61|2703.61|2704.24|2704.24|2704.59|2704.59|2703.61|2703.61|0
1611234300000|2021-01-21 13:05:00|2704.14|2704.14|2702.51|2702.51|2704.29|2704.29|2702.51|2702.51|0
1611234600000|2021-01-21 13:10:00|2702.42|2702.42|2700.5|2700.5|2702.59|2702.59|2700.27|2700.27|0
1611234900000|2021-01-21 13:15:00|2700.59|2700.59|2701.72|2701.72|2701.76|2701.76|2700.56|2700.56|0
1611235200000|2021-01-21 13:20:00|2701.76|2701.76|2704.01|2704.01|2704.01|2704.01|2701.76|2701.76|0
1611235500000|2021-01-21 13:25:00|2703.96|2703.96|2702.67|2702.67|2703.96|2703.96|2702.41|2702.41|0
1611235800000|2021-01-21 13:30:00|2702.63|2702.63|2702.19|2702.19|2702.7|2702.7|2702.19|2702.19|0
1611236100000|2021-01-21 13:35:00|2702.06|2702.06|2700.11|2700.11|2702.06|2702.06|2699.81|2699.81|0
1611236400000|2021-01-21 13:40:00|2700.16|2700.16|2699.58|2699.58|2701.28|2701.28|2699.58|2699.58|0
1611236700000|2021-01-21 13:45:00|2699.63|2699.63|2697.68|2697.68|2700.14|2700.14|2697.68|2697.68|0
1611237000000|2021-01-21 13:50:00|2697.59|2697.59|2695.05|2695.05|2698.11|2698.11|2694.85|2694.85|0
1611237300000|2021-01-21 13:55:00|2695.16|2695.16|2695.33|2695.33|2696.58|2696.58|2695.1|2695.1|0
1611237600000|2021-01-21 14:00:00|2695.28|2695.28|2695.6|2695.6|2695.76|2695.76|2695.08|2695.08|0
1611237900000|2021-01-21 14:05:00|2695.54|2695.54|2694.41|2694.41|2695.63|2695.63|2694.28|2694.28|0
1611238200000|2021-01-21 14:10:00|2694.27|2694.27|2695.31|2695.31|2695.7|2695.7|2693.88|2693.88|0
1611238500000|2021-01-21 14:15:00|2695.19|2695.19|2693.84|2693.84|2695.81|2695.81|2693.84|2693.84|0
1611238800000|2021-01-21 14:20:00|2693.81|2693.81|2693.39|2693.39|2694.64|2694.64|2692.75|2692.75|0
1611239100000|2021-01-21 14:25:00|2693.29|2693.29|2695.56|2695.56|2695.85|2695.85|2693.14|2693.14|0
1611239400000|2021-01-21 14:30:00|2695.31|2695.31|2693.41|2693.41|2695.38|2695.38|2693.15|2693.15|0
1611239700000|2021-01-21 14:35:00|2693.55|2693.55|2693.43|2693.43|2694.05|2694.05|2692.54|2692.54|0
1611240000000|2021-01-21 14:40:00|2693.33|2693.33|2692.91|2692.91|2693.68|2693.68|2691.98|2691.98|0
1611240300000|2021-01-21 14:45:00|2693.05|2693.05|2692.08|2692.08|2693.71|2693.71|2691.93|2691.93|0
1611240600000|2021-01-21 14:50:00|2692.26|2692.26|2694.04|2694.04|2694.08|2694.08|2691.51|2691.51|0
1611240900000|2021-01-21 14:55:00|2694.1|2694.1|2694.15|2694.15|2695.3|2695.3|2693.96|2693.96|0
1611241200000|2021-01-21 15:00:00|2694.11|2694.11|2690.15|2690.15|2694.27|2694.27|2690.03|2690.03|0
1611241500000|2021-01-21 15:05:00|2690.37|2690.37|2689.66|2689.66|2690.52|2690.52|2688.83|2688.83|0
1611241800000|2021-01-21 15:10:00|2689.58|2689.58|2689.36|2689.36|2689.71|2689.71|2688.23|2688.23|0
1611242100000|2021-01-21 15:15:00|2689.33|2689.33|2688.63|2688.63|2689.66|2689.66|2688.55|2688.55|0
1611242400000|2021-01-21 15:20:00|2688.57|2688.57|2687.26|2687.26|2689.09|2689.09|2686.56|2686.56|0
1611242700000|2021-01-21 15:25:00|2687.34|2687.34|2689.01|2689.01|2689.06|2689.06|2687.3|2687.3|0
1611243000000|2021-01-21 15:30:00|2689.15|2689.15|2688.73|2688.73|2689.15|2689.15|2687.64|2687.64|0
1611243300000|2021-01-21 15:35:00|2688.69|2688.69|2685.86|2685.86|2688.69|2688.69|2685.86|2685.86|0
1611243600000|2021-01-21 15:40:00|2685.9|2685.9|2684.53|2684.53|2685.9|2685.9|2684.26|2684.26|0
1611243900000|2021-01-21 15:45:00|2684.71|2684.71|2687.79|2687.79|2687.98|2687.98|2684.71|2684.71|0
1611244200000|2021-01-21 15:50:00|2687.71|2687.71|2687.04|2687.04|2688.23|2688.23|2686.56|2686.56|0
1611244500000|2021-01-21 15:55:00|2687.17|2687.17|2685.72|2685.72|2687.17|2687.17|2685.37|2685.37|0
1611244800000|2021-01-21 16:00:00|2685.64|2685.64|2685.27|2685.27|2686.43|2686.43|2685.22|2685.22|0
1611245100000|2021-01-21 16:05:00|2685.24|2685.24|2684.11|2684.11|2685.24|2685.24|2683.24|2683.24|0
1611245400000|2021-01-21 16:10:00|2684|2684|2682.29|2682.29|2684.37|2684.37|2682.29|2682.29|0
1611245700000|2021-01-21 16:15:00|2682.45|2682.45|2684.36|2684.36|2684.36|2684.36|2682.45|2682.45|0
1611246000000|2021-01-21 16:20:00|2684.45|2684.45|2685.02|2685.02|2685.57|2685.57|2684.45|2684.45|0
1611246300000|2021-01-21 16:25:00|2684.9|2684.9|2684.92|2684.92|2685.35|2685.35|2683.97|2683.97|0
1611303300000|2021-01-22 08:15:00|2683.84|2683.84|2684.34|2684.34|2686.28|2686.28|2681|2681|0
1611303600000|2021-01-22 08:20:00|2684|2684|2681.07|2681.07|2684|2684|2677.85|2677.85|0
1611303900000|2021-01-22 08:25:00|2681.05|2681.05|2682.98|2682.98|2683.61|2683.61|2681.05|2681.05|0
1611304200000|2021-01-22 08:30:00|2683.22|2683.22|2687.24|2687.24|2687.32|2687.32|2681.77|2681.77|0
1611304500000|2021-01-22 08:35:00|2687.05|2687.05|2682.43|2682.43|2688.38|2688.38|2682.43|2682.43|0
1611304800000|2021-01-22 08:40:00|2682.29|2682.29|2680.12|2680.12|2682.29|2682.29|2678.13|2678.13|0
1611305100000|2021-01-22 08:45:00|2680.3|2680.3|2684.44|2684.44|2684.44|2684.44|2679.89|2679.89|0
1611305400000|2021-01-22 08:50:00|2684.42|2684.42|2684.55|2684.55|2686|2686|2684.1|2684.1|0
1611305700000|2021-01-22 08:55:00|2684.25|2684.25|2685.17|2685.17|2685.17|2685.17|2682.6|2682.6|0
1611306000000|2021-01-22 09:00:00|2685.31|2685.31|2687.17|2687.17|2687.47|2687.47|2685.31|2685.31|0
1611306300000|2021-01-22 09:05:00|2687.04|2687.04|2688.31|2688.31|2688.65|2688.65|2687.04|2687.04|0
1611306600000|2021-01-22 09:10:00|2688.18|2688.18|2689.61|2689.61|2689.61|2689.61|2686.82|2686.82|0
1611306900000|2021-01-22 09:15:00|2689.5|2689.5|2687.83|2687.83|2689.5|2689.5|2686.2|2686.2|0
1611307200000|2021-01-22 09:20:00|2687.7|2687.7|2685.94|2685.94|2687.72|2687.72|2684.92|2684.92|0
1611307500000|2021-01-22 09:25:00|2686.17|2686.17|2684.74|2684.74|2686.4|2686.4|2684.73|2684.73|0
1611307800000|2021-01-22 09:30:00|2684.64|2684.64|2679.94|2679.94|2684.64|2684.64|2679.76|2679.76|0
1611308100000|2021-01-22 09:35:00|2680.17|2680.17|2680.32|2680.32|2680.89|2680.89|2679.6|2679.6|0
1611308400000|2021-01-22 09:40:00|2679.91|2679.91|2674.36|2674.36|2680.78|2680.78|2674.36|2674.36|0
1611308700000|2021-01-22 09:45:00|2674.39|2674.39|2670.77|2670.77|2674.39|2674.39|2670.16|2670.16|0
1611309000000|2021-01-22 09:50:00|2670.92|2670.92|2672.84|2672.84|2673.19|2673.19|2670.92|2670.92|0
1611309300000|2021-01-22 09:55:00|2672.74|2672.74|2672.49|2672.49|2673.95|2673.95|2672.31|2672.31|0
1611309600000|2021-01-22 10:00:00|2672.45|2672.45|2677.24|2677.24|2677.45|2677.45|2671.85|2671.85|0
1611309900000|2021-01-22 10:05:00|2677.16|2677.16|2677.55|2677.55|2678.8|2678.8|2677.05|2677.05|0
1611310200000|2021-01-22 10:10:00|2677.44|2677.44|2677.64|2677.64|2677.72|2677.72|2677.08|2677.08|0
1611310500000|2021-01-22 10:15:00|2677.5|2677.5|2678.82|2678.82|2679.58|2679.58|2677.03|2677.03|0
1611310800000|2021-01-22 10:20:00|2678.99|2678.99|2678.73|2678.73|2679.69|2679.69|2678.52|2678.52|0
1611311100000|2021-01-22 10:25:00|2679.01|2679.01|2678.79|2678.79|2679.56|2679.56|2678.46|2678.46|0
1611311400000|2021-01-22 10:30:00|2678.73|2678.73|2679.69|2679.69|2680.47|2680.47|2678.73|2678.73|0
1611311700000|2021-01-22 10:35:00|2679.75|2679.75|2679.9|2679.9|2679.9|2679.9|2678.55|2678.55|0
1611312000000|2021-01-22 10:40:00|2680|2680|2679.99|2679.99|2681.42|2681.42|2679.99|2679.99|0
1611312300000|2021-01-22 10:45:00|2679.89|2679.89|2679.14|2679.14|2680.02|2680.02|2678.27|2678.27|0
1611312600000|2021-01-22 10:50:00|2679.06|2679.06|2677.02|2677.02|2679.23|2679.23|2677.02|2677.02|0
1611312900000|2021-01-22 10:55:00|2677.06|2677.06|2676.4|2676.4|2677.06|2677.06|2676.09|2676.09|0
1611313200000|2021-01-22 11:00:00|2676.35|2676.35|2676.18|2676.18|2677.11|2677.11|2675.28|2675.28|0
1611313500000|2021-01-22 11:05:00|2676.08|2676.08|2676.57|2676.57|2676.84|2676.84|2675.81|2675.81|0
1611313800000|2021-01-22 11:10:00|2676.53|2676.53|2674.71|2674.71|2676.53|2676.53|2674.54|2674.54|0
1611314100000|2021-01-22 11:15:00|2674.65|2674.65|2674.24|2674.24|2674.65|2674.65|2673.41|2673.41|0
1611314400000|2021-01-22 11:20:00|2674.15|2674.15|2673.77|2673.77|2675.56|2675.56|2673.52|2673.52|0
1611314700000|2021-01-22 11:25:00|2673.7|2673.7|2673.95|2673.95|2673.95|2673.95|2672.95|2672.95|0
1611315000000|2021-01-22 11:30:00|2673.82|2673.82|2675.07|2675.07|2675.09|2675.09|2673.66|2673.66|0
1611315300000|2021-01-22 11:35:00|2675.11|2675.11|2676.38|2676.38|2676.38|2676.38|2675.01|2675.01|0
1611315600000|2021-01-22 11:40:00|2676.2|2676.2|2677.04|2677.04|2677.04|2677.04|2676.19|2676.19|0
1611315900000|2021-01-22 11:45:00|2676.77|2676.77|2677.56|2677.56|2677.64|2677.64|2676.53|2676.53|0
1611316200000|2021-01-22 11:50:00|2677.77|2677.77|2678.95|2678.95|2679.06|2679.06|2677.53|2677.53|0
1611316500000|2021-01-22 11:55:00|2678.9|2678.9|2680.14|2680.14|2680.93|2680.93|2678.57|2678.57|0
1611316800000|2021-01-22 12:00:00|2680.04|2680.04|2680.46|2680.46|2680.9|2680.9|2679.95|2679.95|0
1611317100000|2021-01-22 12:05:00|2680.54|2680.54|2681.86|2681.86|2682.49|2682.49|2680.54|2680.54|0
1611317400000|2021-01-22 12:10:00|2681.78|2681.78|2680.35|2680.35|2681.78|2681.78|2680.35|2680.35|0
1611317700000|2021-01-22 12:15:00|2680.47|2680.47|2679.08|2679.08|2680.52|2680.52|2679.08|2679.08|0
1611318000000|2021-01-22 12:20:00|2679.12|2679.12|2676.79|2676.79|2679.12|2679.12|2676.47|2676.47|0
1611318300000|2021-01-22 12:25:00|2676.84|2676.84|2680.09|2680.09|2680.09|2680.09|2675.98|2675.98|0
1611318600000|2021-01-22 12:30:00|2680.18|2680.18|2681.16|2681.16|2681.48|2681.48|2680.18|2680.18|0
1611318900000|2021-01-22 12:35:00|2681.22|2681.22|2682.36|2682.36|2682.47|2682.47|2681.12|2681.12|0
1611319200000|2021-01-22 12:40:00|2682.41|2682.41|2681.67|2681.67|2682.54|2682.54|2681.28|2681.28|0
1611319500000|2021-01-22 12:45:00|2681.82|2681.82|2683.49|2683.49|2683.49|2683.49|2681.82|2681.82|0
1611319800000|2021-01-22 12:50:00|2683.55|2683.55|2684.07|2684.07|2684.07|2684.07|2683|2683|0
1611320100000|2021-01-22 12:55:00|2683.88|2683.88|2683.98|2683.98|2684.58|2684.58|2683.7|2683.7|0
1611320400000|2021-01-22 13:00:00|2684.07|2684.07|2684.86|2684.86|2685.08|2685.08|2683.9|2683.9|0
1611320700000|2021-01-22 13:05:00|2684.97|2684.97|2683.47|2683.47|2684.97|2684.97|2683.47|2683.47|0
1611321000000|2021-01-22 13:10:00|2683.35|2683.35|2683.97|2683.97|2684.46|2684.46|2683.33|2683.33|0
1611321300000|2021-01-22 13:15:00|2683.83|2683.83|2682.5|2682.5|2684.06|2684.06|2682.39|2682.39|0
1611321600000|2021-01-22 13:20:00|2682.32|2682.32|2683.49|2683.49|2683.74|2683.74|2682.31|2682.31|0
1611321900000|2021-01-22 13:25:00|2683.6|2683.6|2683.75|2683.75|2684.24|2684.24|2683.26|2683.26|0
1611322200000|2021-01-22 13:30:00|2683.83|2683.83|2681.86|2681.86|2684.02|2684.02|2681.59|2681.59|0
1611322500000|2021-01-22 13:35:00|2682.01|2682.01|2683.87|2683.87|2683.87|2683.87|2681.88|2681.88|0
1611322800000|2021-01-22 13:40:00|2683.96|2683.96|2684.87|2684.87|2684.87|2684.87|2683.96|2683.96|0
1611323100000|2021-01-22 13:45:00|2684.75|2684.75|2686.4|2686.4|2686.4|2686.4|2684.66|2684.66|0
1611323400000|2021-01-22 13:50:00|2686.29|2686.29|2687.62|2687.62|2689.11|2689.11|2686.29|2686.29|0
1611323700000|2021-01-22 13:55:00|2687.75|2687.75|2686.81|2686.81|2687.75|2687.75|2685.71|2685.71|0
1611324000000|2021-01-22 14:00:00|2686.72|2686.72|2686.81|2686.81|2687.26|2687.26|2686.33|2686.33|0
1611324300000|2021-01-22 14:05:00|2686.71|2686.71|2686.57|2686.57|2687.96|2687.96|2686.43|2686.43|0
1611324600000|2021-01-22 14:10:00|2686.43|2686.43|2689.07|2689.07|2689.73|2689.73|2686.43|2686.43|0
1611324900000|2021-01-22 14:15:00|2689.11|2689.11|2688.76|2688.76|2690.12|2690.12|2688.76|2688.76|0
1611325200000|2021-01-22 14:20:00|2688.83|2688.83|2687.1|2687.1|2689.2|2689.2|2687.1|2687.1|0
1611325500000|2021-01-22 14:25:00|2687|2687|2686.88|2686.88|2687.3|2687.3|2685.63|2685.63|0
1611325800000|2021-01-22 14:30:00|2686.96|2686.96|2686.6|2686.6|2689.63|2689.63|2686.34|2686.34|0
1611326100000|2021-01-22 14:35:00|2686.69|2686.69|2686.82|2686.82|2687.49|2687.49|2685.32|2685.32|0
1611326400000|2021-01-22 14:40:00|2686.91|2686.91|2689.37|2689.37|2689.38|2689.38|2686.91|2686.91|0
1611326700000|2021-01-22 14:45:00|2689.48|2689.48|2690.94|2690.94|2691.61|2691.61|2689.48|2689.48|0
1611327000000|2021-01-22 14:50:00|2691.05|2691.05|2690.97|2690.97|2692.17|2692.17|2690.41|2690.41|0
1611327300000|2021-01-22 14:55:00|2691.07|2691.07|2690.82|2690.82|2692.22|2692.22|2690.76|2690.76|0
1611327600000|2021-01-22 15:00:00|2691.02|2691.02|2692.88|2692.88|2693.03|2693.03|2690.86|2690.86|0
1611327900000|2021-01-22 15:05:00|2693.03|2693.03|2689.5|2689.5|2693.04|2693.04|2689.5|2689.5|0
1611328200000|2021-01-22 15:10:00|2689.4|2689.4|2687.34|2687.34|2689.4|2689.4|2686.95|2686.95|0
1611328500000|2021-01-22 15:15:00|2687.45|2687.45|2687.26|2687.26|2688.54|2688.54|2687.16|2687.16|0
1611328800000|2021-01-22 15:20:00|2687.19|2687.19|2688.13|2688.13|2688.19|2688.19|2686.2|2686.2|0
1611329100000|2021-01-22 15:25:00|2687.91|2687.91|2684.96|2684.96|2688.16|2688.16|2684.76|2684.76|0
1611329400000|2021-01-22 15:30:00|2685.07|2685.07|2682.69|2682.69|2686.15|2686.15|2682.69|2682.69|0
1611329700000|2021-01-22 15:35:00|2682.74|2682.74|2678.96|2678.96|2682.74|2682.74|2678.91|2678.91|0
1611330000000|2021-01-22 15:40:00|2679.05|2679.05|2678.98|2678.98|2680.71|2680.71|2678.77|2678.77|0
1611330300000|2021-01-22 15:45:00|2678.85|2678.85|2679.11|2679.11|2679.2|2679.2|2678.07|2678.07|0
1611330600000|2021-01-22 15:50:00|2679.15|2679.15|2678.8|2678.8|2680.09|2680.09|2678.65|2678.65|0
1611330900000|2021-01-22 15:55:00|2678.6|2678.6|2680.38|2680.38|2680.38|2680.38|2678.01|2678.01|0
1611331200000|2021-01-22 16:00:00|2680.28|2680.28|2680.5|2680.5|2680.64|2680.64|2679.17|2679.17|0
1611331500000|2021-01-22 16:05:00|2680.59|2680.59|2682.17|2682.17|2682.17|2682.17|2680.24|2680.24|0
1611331800000|2021-01-22 16:10:00|2682.09|2682.09|2680.68|2680.68|2682.59|2682.59|2680.57|2680.57|0
1611332100000|2021-01-22 16:15:00|2680.72|2680.72|2683.74|2683.74|2684.36|2684.36|2680.31|2680.31|0
1611332400000|2021-01-22 16:20:00|2683.68|2683.68|2683.39|2683.39|2683.83|2683.83|2682.84|2682.84|0
1611332700000|2021-01-22 16:25:00|2683.48|2683.48|2684.2|2684.2|2684.83|2684.83|2682.27|2682.27|0
1611562500000|2021-01-25 08:15:00|2680.33|2680.33|2665.03|2665.03|2680.33|2680.33|2665.03|2665.03|0
1611562800000|2021-01-25 08:20:00|2665.01|2665.01|2665.59|2665.59|2667.3|2667.3|2662.8|2662.8|0
1611563100000|2021-01-25 08:25:00|2665.66|2665.66|2663.9|2663.9|2665.66|2665.66|2662.12|2662.12|0
1611563400000|2021-01-25 08:30:00|2663.98|2663.98|2674.5|2674.5|2674.55|2674.55|2663.98|2663.98|0
1611563700000|2021-01-25 08:35:00|2674.69|2674.69|2672.1|2672.1|2674.95|2674.95|2672.1|2672.1|0
1611564000000|2021-01-25 08:40:00|2671.81|2671.81|2671.73|2671.73|2672.15|2672.15|2669.39|2669.39|0
1611564300000|2021-01-25 08:45:00|2671.85|2671.85|2673.43|2673.43|2673.43|2673.43|2671.33|2671.33|0
1611564600000|2021-01-25 08:50:00|2673.31|2673.31|2670.79|2670.79|2674.01|2674.01|2668.78|2668.78|0
1611564900000|2021-01-25 08:55:00|2670.88|2670.88|2671.41|2671.41|2671.51|2671.51|2670.82|2670.82|0
1611565200000|2021-01-25 09:00:00|2671.65|2671.65|2673.4|2673.4|2673.57|2673.57|2671.42|2671.42|0
1611565500000|2021-01-25 09:05:00|2673.98|2673.98|2675.48|2675.48|2675.48|2675.48|2673.98|2673.98|0
1611565800000|2021-01-25 09:10:00|2675.35|2675.35|2673.74|2673.74|2675.35|2675.35|2673.32|2673.32|0
1611566100000|2021-01-25 09:15:00|2673.7|2673.7|2673|2673|2675.31|2675.31|2672.95|2672.95|0
1611566400000|2021-01-25 09:20:00|2673.21|2673.21|2674.78|2674.78|2675.43|2675.43|2672.62|2672.62|0
1611566700000|2021-01-25 09:25:00|2674.82|2674.82|2675.9|2675.9|2675.9|2675.9|2674.77|2674.77|0
1611567000000|2021-01-25 09:30:00|2675.86|2675.86|2674.92|2674.92|2676.23|2676.23|2674.65|2674.65|0
1611567300000|2021-01-25 09:35:00|2675.15|2675.15|2674.23|2674.23|2675.26|2675.26|2673.75|2673.75|0
1611567600000|2021-01-25 09:40:00|2674.33|2674.33|2672.4|2672.4|2674.58|2674.58|2672.17|2672.17|0
1611567900000|2021-01-25 09:45:00|2672.25|2672.25|2671.05|2671.05|2672.25|2672.25|2670.7|2670.7|0
1611568200000|2021-01-25 09:50:00|2671.08|2671.08|2672.53|2672.53|2672.93|2672.93|2671.08|2671.08|0
1611568500000|2021-01-25 09:55:00|2672.59|2672.59|2672.63|2672.63|2672.63|2672.63|2672.12|2672.12|0
1611568800000|2021-01-25 10:00:00|2672.71|2672.71|2672.02|2672.02|2672.71|2672.71|2671.93|2671.93|0
1611569100000|2021-01-25 10:05:00|2672.12|2672.12|2670.72|2670.72|2672.67|2672.67|2670.07|2670.07|0
1611569400000|2021-01-25 10:10:00|2670.58|2670.58|2672.4|2672.4|2672.45|2672.45|2669.75|2669.75|0
1611569700000|2021-01-25 10:15:00|2672.44|2672.44|2672.37|2672.37|2673.43|2673.43|2672.16|2672.16|0
1611570000000|2021-01-25 10:20:00|2672.38|2672.38|2674|2674|2674|2674|2672.38|2672.38|0
1611570300000|2021-01-25 10:25:00|2674.44|2674.44|2678.13|2678.13|2678.13|2678.13|2674.44|2674.44|0
1611570600000|2021-01-25 10:30:00|2678.4|2678.4|2679.14|2679.14|2679.68|2679.68|2678.26|2678.26|0
1611570900000|2021-01-25 10:35:00|2679.03|2679.03|2678.04|2678.04|2680.04|2680.04|2677.98|2677.98|0
1611571200000|2021-01-25 10:40:00|2678.09|2678.09|2676.92|2676.92|2678.8|2678.8|2676.92|2676.92|0
1611571500000|2021-01-25 10:45:00|2676.8|2676.8|2675.6|2675.6|2676.8|2676.8|2675.43|2675.43|0
1611571800000|2021-01-25 10:50:00|2675.5|2675.5|2676.49|2676.49|2676.72|2676.72|2675.5|2675.5|0
1611572100000|2021-01-25 10:55:00|2676.61|2676.61|2676.13|2676.13|2676.9|2676.9|2676.13|2676.13|0
1611572400000|2021-01-25 11:00:00|2675.93|2675.93|2677.58|2677.58|2677.62|2677.62|2674.65|2674.65|0
1611572700000|2021-01-25 11:05:00|2677.81|2677.81|2673.89|2673.89|2678.24|2678.24|2673.89|2673.89|0
1611573000000|2021-01-25 11:10:00|2674.29|2674.29|2673.62|2673.62|2674.29|2674.29|2673.45|2673.45|0
1611573300000|2021-01-25 11:15:00|2673.53|2673.53|2673.73|2673.73|2674.33|2674.33|2673.38|2673.38|0
1611573600000|2021-01-25 11:20:00|2673.47|2673.47|2673.25|2673.25|2674.28|2674.28|2673.1|2673.1|0
1611573900000|2021-01-25 11:25:00|2673.34|2673.34|2672.35|2672.35|2673.64|2673.64|2672.35|2672.35|0
1611574200000|2021-01-25 11:30:00|2672.48|2672.48|2672.85|2672.85|2673.27|2673.27|2672.38|2672.38|0
1611574500000|2021-01-25 11:35:00|2672.72|2672.72|2672.49|2672.49|2672.99|2672.99|2671.81|2671.81|0
1611574800000|2021-01-25 11:40:00|2672.46|2672.46|2673.67|2673.67|2674.07|2674.07|2672.46|2672.46|0
1611575100000|2021-01-25 11:45:00|2673.09|2673.09|2670.97|2670.97|2673.09|2673.09|2669.28|2669.28|0
1611575400000|2021-01-25 11:50:00|2671.09|2671.09|2671.17|2671.17|2671.5|2671.5|2670.68|2670.68|0
1611575700000|2021-01-25 11:55:00|2671.1|2671.1|2668.62|2668.62|2671.16|2671.16|2668.12|2668.12|0
1611576000000|2021-01-25 12:00:00|2668.54|2668.54|2668.08|2668.08|2668.74|2668.74|2667.03|2667.03|0
1611576300000|2021-01-25 12:05:00|2667.79|2667.79|2665.4|2665.4|2668.03|2668.03|2665.4|2665.4|0
1611576600000|2021-01-25 12:10:00|2665.32|2665.32|2664.99|2664.99|2665.36|2665.36|2663.78|2663.78|0
1611576900000|2021-01-25 12:15:00|2664.84|2664.84|2665.4|2665.4|2665.53|2665.53|2664.72|2664.72|0
1611577200000|2021-01-25 12:20:00|2665.13|2665.13|2667.79|2667.79|2667.81|2667.81|2664.9|2664.9|0
1611577500000|2021-01-25 12:25:00|2667.67|2667.67|2667.5|2667.5|2668.33|2668.33|2667.27|2667.27|0
1611577800000|2021-01-25 12:30:00|2667.36|2667.36|2665.87|2665.87|2667.45|2667.45|2665.29|2665.29|0
1611578100000|2021-01-25 12:35:00|2666.14|2666.14|2668.62|2668.62|2668.72|2668.72|2665.88|2665.88|0
1611578400000|2021-01-25 12:40:00|2668.74|2668.74|2667.52|2667.52|2670.38|2670.38|2667.24|2667.24|0
1611578700000|2021-01-25 12:45:00|2667.59|2667.59|2666.7|2666.7|2667.59|2667.59|2666.59|2666.59|0
1611579000000|2021-01-25 12:50:00|2666.67|2666.67|2659.14|2659.14|2667.21|2667.21|2658.87|2658.87|0
1611579300000|2021-01-25 12:55:00|2659.2|2659.2|2661.03|2661.03|2661.25|2661.25|2658.51|2658.51|0
1611579600000|2021-01-25 13:00:00|2660.76|2660.76|2663.05|2663.05|2663.05|2663.05|2660.32|2660.32|0
1611579900000|2021-01-25 13:05:00|2663.09|2663.09|2661.4|2661.4|2663.41|2663.41|2661.03|2661.03|0
1611580200000|2021-01-25 13:10:00|2661.3|2661.3|2661.85|2661.85|2662.03|2662.03|2660.25|2660.25|0
1611580500000|2021-01-25 13:15:00|2661.97|2661.97|2661.07|2661.07|2662.66|2662.66|2660.73|2660.73|0
1611580800000|2021-01-25 13:20:00|2661.17|2661.17|2657.97|2657.97|2661.17|2661.17|2657.77|2657.77|0
1611581100000|2021-01-25 13:25:00|2658.11|2658.11|2656.46|2656.46|2658.16|2658.16|2655.69|2655.69|0
1611581400000|2021-01-25 13:30:00|2656.19|2656.19|2653.35|2653.35|2656.55|2656.55|2653.06|2653.06|0
1611581700000|2021-01-25 13:35:00|2653.22|2653.22|2653.77|2653.77|2654.08|2654.08|2653.19|2653.19|0
1611582000000|2021-01-25 13:40:00|2653.85|2653.85|2659.08|2659.08|2659.08|2659.08|2653.85|2653.85|0
1611582300000|2021-01-25 13:45:00|2659.2|2659.2|2666.31|2666.31|2666.31|2666.31|2659.09|2659.09|0
1611582600000|2021-01-25 13:50:00|2666.44|2666.44|2671.55|2671.55|2671.55|2671.55|2666.44|2666.44|0
1611582900000|2021-01-25 13:55:00|2671.6|2671.6|2669.76|2669.76|2671.96|2671.96|2668.71|2668.71|0
1611583200000|2021-01-25 14:00:00|2669.64|2669.64|2666.52|2666.52|2669.64|2669.64|2666.52|2666.52|0
1611583500000|2021-01-25 14:05:00|2666.62|2666.62|2668.62|2668.62|2668.96|2668.96|2666.62|2666.62|0
1611583800000|2021-01-25 14:10:00|2668.53|2668.53|2668.61|2668.61|2669.15|2669.15|2668.2|2668.2|0
1611584100000|2021-01-25 14:15:00|2668.5|2668.5|2666.18|2666.18|2668.51|2668.51|2665.92|2665.92|0
1611584400000|2021-01-25 14:20:00|2666.09|2666.09|2665.01|2665.01|2666.38|2666.38|2663.55|2663.55|0
1611584700000|2021-01-25 14:25:00|2664.87|2664.87|2665.86|2665.86|2666.14|2666.14|2664.36|2664.36|0
1611585000000|2021-01-25 14:30:00|2665.78|2665.78|2666.31|2666.31|2667.33|2667.33|2665.46|2665.46|0
1611585300000|2021-01-25 14:35:00|2666.41|2666.41|2668.43|2668.43|2668.43|2668.43|2665.28|2665.28|0
1611585600000|2021-01-25 14:40:00|2668.36|2668.36|2669.8|2669.8|2669.8|2669.8|2668.03|2668.03|0
1611585900000|2021-01-25 14:45:00|2669.63|2669.63|2665.43|2665.43|2669.73|2669.73|2665.3|2665.3|0
1611586200000|2021-01-25 14:50:00|2665.3|2665.3|2665.53|2665.53|2665.66|2665.66|2664.72|2664.72|0
1611586500000|2021-01-25 14:55:00|2665.45|2665.45|2667.62|2667.62|2667.62|2667.62|2664.81|2664.81|0
1611586800000|2021-01-25 15:00:00|2667.76|2667.76|2672.31|2672.31|2672.6|2672.6|2666.93|2666.93|0
1611587100000|2021-01-25 15:05:00|2672.38|2672.38|2672.21|2672.21|2672.67|2672.67|2670.64|2670.64|0
1611587400000|2021-01-25 15:10:00|2672.34|2672.34|2674.53|2674.53|2674.79|2674.79|2672.34|2672.34|0
1611587700000|2021-01-25 15:15:00|2674.57|2674.57|2677.48|2677.48|2679.24|2679.24|2674.53|2674.53|0
1611588000000|2021-01-25 15:20:00|2677.35|2677.35|2677.82|2677.82|2678.63|2678.63|2676.97|2676.97|0
1611588300000|2021-01-25 15:25:00|2677.68|2677.68|2678.9|2678.9|2678.9|2678.9|2677.35|2677.35|0
1611588600000|2021-01-25 15:30:00|2678.94|2678.94|2682.29|2682.29|2682.71|2682.71|2678.94|2678.94|0
1611588900000|2021-01-25 15:35:00|2682.16|2682.16|2678.62|2678.62|2682.16|2682.16|2678.61|2678.61|0
1611589200000|2021-01-25 15:40:00|2678.75|2678.75|2681.17|2681.17|2681.73|2681.73|2678.63|2678.63|0
1611589500000|2021-01-25 15:45:00|2681.05|2681.05|2678.65|2678.65|2681.11|2681.11|2678.65|2678.65|0
1611589800000|2021-01-25 15:50:00|2678.42|2678.42|2674.46|2674.46|2678.42|2678.42|2674.01|2674.01|0
1611590100000|2021-01-25 15:55:00|2674.33|2674.33|2667.49|2667.49|2674.54|2674.54|2667.45|2667.45|0
1611590400000|2021-01-25 16:00:00|2667.4|2667.4|2665.35|2665.35|2667.54|2667.54|2664.99|2664.99|0
1611590700000|2021-01-25 16:05:00|2665.31|2665.31|2660.42|2660.42|2665.35|2665.35|2659.21|2659.21|0
1611591000000|2021-01-25 16:10:00|2660.38|2660.38|2665.51|2665.51|2666.65|2666.65|2660.05|2660.05|0
1611591300000|2021-01-25 16:15:00|2665.47|2665.47|2666.2|2666.2|2666.2|2666.2|2663.76|2663.76|0
1611591600000|2021-01-25 16:20:00|2666.35|2666.35|2667.64|2667.64|2667.9|2667.9|2666.04|2666.04|0
1611591900000|2021-01-25 16:25:00|2667.5|2667.5|2665.91|2665.91|2668.41|2668.41|2665.52|2665.52|0
1611648900000|2021-01-26 08:15:00|2678.79|2678.79|2682.13|2682.13|2682.13|2682.13|2678.28|2678.28|0
1611649200000|2021-01-26 08:20:00|2682.29|2682.29|2679.01|2679.01|2685.54|2685.54|2679.01|2679.01|0
1611649500000|2021-01-26 08:25:00|2678.82|2678.82|2682.02|2682.02|2682.62|2682.62|2677.37|2677.37|0
1611649800000|2021-01-26 08:30:00|2681.94|2681.94|2675.65|2675.65|2682.47|2682.47|2675.65|2675.65|0
1611650100000|2021-01-26 08:35:00|2675.57|2675.57|2676.52|2676.52|2677.84|2677.84|2675.48|2675.48|0
1611650400000|2021-01-26 08:40:00|2676.5|2676.5|2678.2|2678.2|2678.2|2678.2|2675.98|2675.98|0
1611650700000|2021-01-26 08:45:00|2678.11|2678.11|2678.42|2678.42|2679.82|2679.82|2678.11|2678.11|0
1611651000000|2021-01-26 08:50:00|2678.37|2678.37|2678.5|2678.5|2679.18|2679.18|2676.82|2676.82|0
1611651300000|2021-01-26 08:55:00|2678.4|2678.4|2677.06|2677.06|2678.4|2678.4|2676.38|2676.38|0
1611651600000|2021-01-26 09:00:00|2677.21|2677.21|2678.12|2678.12|2679.1|2679.1|2677.1|2677.1|0
1611651900000|2021-01-26 09:05:00|2678.3|2678.3|2678.77|2678.77|2679.22|2679.22|2677.43|2677.43|0
1611652200000|2021-01-26 09:10:00|2678.45|2678.45|2678.61|2678.61|2679.31|2679.31|2678.3|2678.3|0
1611652500000|2021-01-26 09:15:00|2678.53|2678.53|2677.75|2677.75|2679.92|2679.92|2677.75|2677.75|0
1611652800000|2021-01-26 09:20:00|2677.87|2677.87|2679.06|2679.06|2679.23|2679.23|2677.83|2677.83|0
1611653100000|2021-01-26 09:25:00|2678.94|2678.94|2678.09|2678.09|2679.4|2679.4|2677.85|2677.85|0
1611653400000|2021-01-26 09:30:00|2678.13|2678.13|2677.04|2677.04|2679.67|2679.67|2676.95|2676.95|0
1611653700000|2021-01-26 09:35:00|2676.86|2676.86|2678.74|2678.74|2678.74|2678.74|2676.86|2676.86|0
1611654000000|2021-01-26 09:40:00|2678.63|2678.63|2680.66|2680.66|2681.63|2681.63|2678.63|2678.63|0
1611654300000|2021-01-26 09:45:00|2681.3|2681.3|2680.19|2680.19|2681.59|2681.59|2679.99|2679.99|0
1611654600000|2021-01-26 09:50:00|2680.1|2680.1|2679.32|2679.32|2680.1|2680.1|2678.1|2678.1|0
1611654900000|2021-01-26 09:55:00|2679.38|2679.38|2679.9|2679.9|2680.12|2680.12|2679.24|2679.24|0
1611655200000|2021-01-26 10:00:00|2679.77|2679.77|2680.6|2680.6|2680.6|2680.6|2679.14|2679.14|0
1611655500000|2021-01-26 10:05:00|2680.7|2680.7|2679|2679|2680.74|2680.74|2679|2679|0
1611655800000|2021-01-26 10:10:00|2678.96|2678.96|2679.91|2679.91|2679.91|2679.91|2678.49|2678.49|0
1611656100000|2021-01-26 10:15:00|2679.67|2679.67|2680.17|2680.17|2680.17|2680.17|2679.35|2679.35|0
1611656400000|2021-01-26 10:20:00|2680.23|2680.23|2680.01|2680.01|2680.65|2680.65|2679.73|2679.73|0
1611656700000|2021-01-26 10:25:00|2680.06|2680.06|2679.66|2679.66|2680.21|2680.21|2679.41|2679.41|0
1611657000000|2021-01-26 10:30:00|2679.77|2679.77|2681.86|2681.86|2681.86|2681.86|2679.77|2679.77|0
1611657300000|2021-01-26 10:35:00|2681.72|2681.72|2682.31|2682.31|2683.02|2683.02|2681.64|2681.64|0
1611657600000|2021-01-26 10:40:00|2682.33|2682.33|2685.03|2685.03|2685.11|2685.11|2682.33|2682.33|0
1611657900000|2021-01-26 10:45:00|2684.92|2684.92|2683.62|2683.62|2684.92|2684.92|2683.26|2683.26|0
1611658200000|2021-01-26 10:50:00|2683.52|2683.52|2683.48|2683.48|2684.37|2684.37|2682.77|2682.77|0
1611658500000|2021-01-26 10:55:00|2683.35|2683.35|2685.67|2685.67|2685.79|2685.79|2683.09|2683.09|0
1611658800000|2021-01-26 11:00:00|2685.59|2685.59|2687.01|2687.01|2687.01|2687.01|2685.5|2685.5|0
1611659100000|2021-01-26 11:05:00|2686.74|2686.74|2690.58|2690.58|2690.62|2690.62|2686.16|2686.16|0
1611659400000|2021-01-26 11:10:00|2690.54|2690.54|2688.81|2688.81|2691.3|2691.3|2688.81|2688.81|0
1611659700000|2021-01-26 11:15:00|2688.95|2688.95|2687.84|2687.84|2689.08|2689.08|2687.68|2687.68|0
1611660000000|2021-01-26 11:20:00|2688.24|2688.24|2691.13|2691.13|2691.13|2691.13|2688.11|2688.11|0
1611660300000|2021-01-26 11:25:00|2691.03|2691.03|2691.18|2691.18|2691.18|2691.18|2690.07|2690.07|0
1611660600000|2021-01-26 11:30:00|2691.05|2691.05|2691.6|2691.6|2691.6|2691.6|2690.74|2690.74|0
1611660900000|2021-01-26 11:35:00|2691.65|2691.65|2693.12|2693.12|2693.12|2693.12|2691.39|2691.39|0
1611661200000|2021-01-26 11:40:00|2693.52|2693.52|2692.93|2692.93|2694|2694|2692.77|2692.77|0
1611661500000|2021-01-26 11:45:00|2692.88|2692.88|2694.79|2694.79|2694.79|2694.79|2692.44|2692.44|0
1611661800000|2021-01-26 11:50:00|2694.73|2694.73|2700.93|2700.93|2700.93|2700.93|2694.73|2694.73|0
1611662100000|2021-01-26 11:55:00|2701.03|2701.03|2698.96|2698.96|2701.63|2701.63|2698.35|2698.35|0
1611662400000|2021-01-26 12:00:00|2698.91|2698.91|2700.36|2700.36|2700.76|2700.76|2698.91|2698.91|0
1611662700000|2021-01-26 12:05:00|2700.41|2700.41|2700.17|2700.17|2701.43|2701.43|2699.8|2699.8|0
1611663000000|2021-01-26 12:10:00|2700.29|2700.29|2699.52|2699.52|2700.42|2700.42|2698.38|2698.38|0
1611663300000|2021-01-26 12:15:00|2699.61|2699.61|2701.13|2701.13|2701.16|2701.16|2699.61|2699.61|0
1611663600000|2021-01-26 12:20:00|2701.23|2701.23|2701.95|2701.95|2702.36|2702.36|2701.23|2701.23|0
1611663900000|2021-01-26 12:25:00|2702.04|2702.04|2702.53|2702.53|2703|2703|2701.65|2701.65|0
1611664200000|2021-01-26 12:30:00|2702.24|2702.24|2700.6|2700.6|2702.24|2702.24|2699.78|2699.78|0
1611664500000|2021-01-26 12:35:00|2700.71|2700.71|2702.11|2702.11|2703.11|2703.11|2700.66|2700.66|0
1611664800000|2021-01-26 12:40:00|2701.98|2701.98|2702.26|2702.26|2702.53|2702.53|2701.48|2701.48|0
1611665100000|2021-01-26 12:45:00|2702.24|2702.24|2700|2700|2702.32|2702.32|2699.87|2699.87|0
1611665400000|2021-01-26 12:50:00|2700.29|2700.29|2701.16|2701.16|2701.54|2701.54|2700.29|2700.29|0
1611665700000|2021-01-26 12:55:00|2701.12|2701.12|2700.55|2700.55|2701.12|2701.12|2700.21|2700.21|0
1611666000000|2021-01-26 13:00:00|2700.63|2700.63|2700.76|2700.76|2700.84|2700.84|2699.51|2699.51|0
1611666300000|2021-01-26 13:05:00|2700.8|2700.8|2699.95|2699.95|2701.45|2701.45|2699.81|2699.81|0
1611666600000|2021-01-26 13:10:00|2699.82|2699.82|2700.03|2700.03|2700.03|2700.03|2699.33|2699.33|0
1611666900000|2021-01-26 13:15:00|2699.88|2699.88|2699.17|2699.17|2700.68|2700.68|2699.17|2699.17|0
1611667200000|2021-01-26 13:20:00|2699.26|2699.26|2699.04|2699.04|2699.51|2699.51|2698.92|2698.92|0
1611667500000|2021-01-26 13:25:00|2699|2699|2695.3|2695.3|2699|2699|2695.18|2695.18|0
1611667800000|2021-01-26 13:30:00|2695.42|2695.42|2695.78|2695.78|2696.27|2696.27|2695.26|2695.26|0
1611668100000|2021-01-26 13:35:00|2695.86|2695.86|2695.35|2695.35|2696.84|2696.84|2695.35|2695.35|0
1611668400000|2021-01-26 13:40:00|2695.08|2695.08|2696.07|2696.07|2696.19|2696.19|2694.62|2694.62|0
1611668700000|2021-01-26 13:45:00|2696.2|2696.2|2696.5|2696.5|2696.59|2696.59|2696.05|2696.05|0
1611669000000|2021-01-26 13:50:00|2696.69|2696.69|2695.68|2695.68|2696.82|2696.82|2695.18|2695.18|0
1611669300000|2021-01-26 13:55:00|2695.53|2695.53|2695.56|2695.56|2695.66|2695.66|2695.04|2695.04|0
1611669600000|2021-01-26 14:00:00|2695.64|2695.64|2695.99|2695.99|2695.99|2695.99|2695.49|2695.49|0
1611669900000|2021-01-26 14:05:00|2696.03|2696.03|2697.88|2697.88|2697.88|2697.88|2696.03|2696.03|0
1611670200000|2021-01-26 14:10:00|2697.93|2697.93|2697.92|2697.92|2697.95|2697.95|2697.49|2697.49|0
1611670500000|2021-01-26 14:15:00|2697.88|2697.88|2697.69|2697.69|2698.14|2698.14|2697.3|2697.3|0
1611670800000|2021-01-26 14:20:00|2697.96|2697.96|2694.92|2694.92|2697.96|2697.96|2694.92|2694.92|0
1611671100000|2021-01-26 14:25:00|2694.89|2694.89|2692.08|2692.08|2694.89|2694.89|2692.08|2692.08|0
1611671400000|2021-01-26 14:30:00|2692.1|2692.1|2690.12|2690.12|2692.1|2692.1|2689.73|2689.73|0
1611671700000|2021-01-26 14:35:00|2689.89|2689.89|2689.8|2689.8|2690.45|2690.45|2688.85|2688.85|0
1611672000000|2021-01-26 14:40:00|2689.87|2689.87|2686.91|2686.91|2690.14|2690.14|2686.91|2686.91|0
1611672300000|2021-01-26 14:45:00|2687.05|2687.05|2690.42|2690.42|2690.42|2690.42|2686.34|2686.34|0
1611672600000|2021-01-26 14:50:00|2690.38|2690.38|2688.33|2688.33|2690.38|2690.38|2687.54|2687.54|0
1611672900000|2021-01-26 14:55:00|2688.23|2688.23|2690.33|2690.33|2691.13|2691.13|2688.16|2688.16|0
1611673200000|2021-01-26 15:00:00|2690.29|2690.29|2691.93|2691.93|2691.93|2691.93|2690.2|2690.2|0
1611673500000|2021-01-26 15:05:00|2691.6|2691.6|2694.32|2694.32|2694.5|2694.5|2691.16|2691.16|0
1611673800000|2021-01-26 15:10:00|2694.41|2694.41|2692.37|2692.37|2694.51|2694.51|2692.16|2692.16|0
1611674100000|2021-01-26 15:15:00|2692.24|2692.24|2692.34|2692.34|2693.17|2693.17|2691.85|2691.85|0
1611674400000|2021-01-26 15:20:00|2692.29|2692.29|2693.22|2693.22|2693.58|2693.58|2691.95|2691.95|0
1611674700000|2021-01-26 15:25:00|2693.32|2693.32|2694.92|2694.92|2695.45|2695.45|2693.32|2693.32|0
1611675000000|2021-01-26 15:30:00|2694.87|2694.87|2691.07|2691.07|2694.87|2694.87|2690.94|2690.94|0
1611675300000|2021-01-26 15:35:00|2691.03|2691.03|2692.04|2692.04|2692.04|2692.04|2690.58|2690.58|0
1611675600000|2021-01-26 15:40:00|2692.14|2692.14|2691.8|2691.8|2692.29|2692.29|2691.22|2691.22|0
1611675900000|2021-01-26 15:45:00|2691.66|2691.66|2689.76|2689.76|2692.05|2692.05|2689.76|2689.76|0
1611676200000|2021-01-26 15:50:00|2689.87|2689.87|2689.81|2689.81|2691.22|2691.22|2689.04|2689.04|0
1611676500000|2021-01-26 15:55:00|2689.96|2689.96|2688.12|2688.12|2690.02|2690.02|2687.79|2687.79|0
1611676800000|2021-01-26 16:00:00|2688.17|2688.17|2690.45|2690.45|2690.51|2690.51|2688.17|2688.17|0
1611677100000|2021-01-26 16:05:00|2690.5|2690.5|2688.48|2688.48|2690.5|2690.5|2687.93|2687.93|0
1611677400000|2021-01-26 16:10:00|2688.58|2688.58|2689.34|2689.34|2689.38|2689.38|2687.69|2687.69|0
1611677700000|2021-01-26 16:15:00|2689.2|2689.2|2691.26|2691.26|2691.43|2691.43|2689.2|2689.2|0
1611678000000|2021-01-26 16:20:00|2691.3|2691.3|2692|2692|2692.31|2692.31|2690.8|2690.8|0
1611678300000|2021-01-26 16:25:00|2692.04|2692.04|2692.56|2692.56|2693.88|2693.88|2691.54|2691.54|0
1611735300000|2021-01-27 08:15:00|2713.86|2713.86|2719.23|2719.23|2719.23|2719.23|2713.86|2713.86|0
1611735600000|2021-01-27 08:20:00|2719.57|2719.57|2722.81|2722.81|2724.97|2724.97|2719.57|2719.57|0
1611735900000|2021-01-27 08:25:00|2722.49|2722.49|2718.7|2718.7|2724.84|2724.84|2718.45|2718.45|0
1611736200000|2021-01-27 08:30:00|2718.94|2718.94|2723.65|2723.65|2724.03|2724.03|2717.61|2717.61|0
1611736500000|2021-01-27 08:35:00|2723.55|2723.55|2726.97|2726.97|2727.44|2727.44|2722.51|2722.51|0
1611736800000|2021-01-27 08:40:00|2727.12|2727.12|2728.63|2728.63|2729.8|2729.8|2727.06|2727.06|0
1611737100000|2021-01-27 08:45:00|2728.44|2728.44|2731.8|2731.8|2732.47|2732.47|2726.39|2726.39|0
1611737400000|2021-01-27 08:50:00|2732.1|2732.1|2730.92|2730.92|2733.09|2733.09|2730.16|2730.16|0
1611737700000|2021-01-27 08:55:00|2730.79|2730.79|2723.85|2723.85|2730.81|2730.81|2723.69|2723.69|0
1611738000000|2021-01-27 09:00:00|2724.11|2724.11|2724.48|2724.48|2726.24|2726.24|2724.11|2724.11|0
1611738300000|2021-01-27 09:05:00|2724.32|2724.32|2724.57|2724.57|2726.42|2726.42|2723.58|2723.58|0
1611738600000|2021-01-27 09:10:00|2724.41|2724.41|2726.19|2726.19|2726.23|2726.23|2723.36|2723.36|0
1611738900000|2021-01-27 09:15:00|2726.46|2726.46|2727.63|2727.63|2727.63|2727.63|2726.26|2726.26|0
1611739200000|2021-01-27 09:20:00|2727.99|2727.99|2730.06|2730.06|2731.07|2731.07|2727.85|2727.85|0
1611739500000|2021-01-27 09:25:00|2730.04|2730.04|2733.83|2733.83|2735|2735|2730.04|2730.04|0
1611739800000|2021-01-27 09:30:00|2733.73|2733.73|2734.73|2734.73|2737.02|2737.02|2733.42|2733.42|0
1611740100000|2021-01-27 09:35:00|2734.8|2734.8|2733.19|2733.19|2738.62|2738.62|2733.19|2733.19|0
1611740400000|2021-01-27 09:40:00|2733.21|2733.21|2730.65|2730.65|2734.34|2734.34|2730.65|2730.65|0
1611740700000|2021-01-27 09:45:00|2730.54|2730.54|2731.25|2731.25|2731.72|2731.72|2729.01|2729.01|0
1611741000000|2021-01-27 09:50:00|2731.48|2731.48|2731.32|2731.32|2731.74|2731.74|2730.01|2730.01|0
1611741300000|2021-01-27 09:55:00|2731.39|2731.39|2733.02|2733.02|2733.02|2733.02|2730.78|2730.78|0
1611741600000|2021-01-27 10:00:00|2732.91|2732.91|2731.69|2731.69|2733.31|2733.31|2731.69|2731.69|0
1611741900000|2021-01-27 10:05:00|2731.42|2731.42|2733.8|2733.8|2734.11|2734.11|2731.42|2731.42|0
1611742200000|2021-01-27 10:10:00|2733.84|2733.84|2734.2|2734.2|2735.88|2735.88|2733.84|2733.84|0
1611742500000|2021-01-27 10:15:00|2734.02|2734.02|2730.63|2730.63|2734.02|2734.02|2730.63|2730.63|0
1611742800000|2021-01-27 10:20:00|2730.31|2730.31|2729.28|2729.28|2730.98|2730.98|2729.18|2729.18|0
1611743100000|2021-01-27 10:25:00|2729.41|2729.41|2728.55|2728.55|2729.41|2729.41|2728.13|2728.13|0
1611743400000|2021-01-27 10:30:00|2728.49|2728.49|2727.7|2727.7|2729.95|2729.95|2727.7|2727.7|0
1611743700000|2021-01-27 10:35:00|2727.61|2727.61|2722.13|2722.13|2727.61|2727.61|2721.68|2721.68|0
1611744000000|2021-01-27 10:40:00|2722.21|2722.21|2721.12|2721.12|2723.96|2723.96|2720.82|2720.82|0
1611744300000|2021-01-27 10:45:00|2721.22|2721.22|2721.34|2721.34|2722.24|2722.24|2720.74|2720.74|0
1611744600000|2021-01-27 10:50:00|2721.05|2721.05|2721.17|2721.17|2721.79|2721.79|2720.9|2720.9|0
1611744900000|2021-01-27 10:55:00|2721.31|2721.31|2719.04|2719.04|2721.67|2721.67|2719.04|2719.04|0
1611745200000|2021-01-27 11:00:00|2719.15|2719.15|2712.23|2712.23|2719.28|2719.28|2708.87|2708.87|0
1611745500000|2021-01-27 11:05:00|2712.12|2712.12|2712.47|2712.47|2712.89|2712.89|2711.1|2711.1|0
1611745800000|2021-01-27 11:10:00|2712.51|2712.51|2711.8|2711.8|2712.72|2712.72|2710.64|2710.64|0
1611746100000|2021-01-27 11:15:00|2711.67|2711.67|2711.47|2711.47|2711.93|2711.93|2710.46|2710.46|0
1611746400000|2021-01-27 11:20:00|2711.35|2711.35|2713.03|2713.03|2713.42|2713.42|2711.2|2711.2|0
1611746700000|2021-01-27 11:25:00|2713.08|2713.08|2711.45|2711.45|2713.11|2713.11|2711.06|2711.06|0
1611747000000|2021-01-27 11:30:00|2711.18|2711.18|2710.75|2710.75|2711.52|2711.52|2710.35|2710.35|0
1611747300000|2021-01-27 11:35:00|2710.7|2710.7|2710.29|2710.29|2711.51|2711.51|2710.2|2710.2|0
1611747600000|2021-01-27 11:40:00|2710.2|2710.2|2711.57|2711.57|2711.7|2711.7|2708.74|2708.74|0
1611747900000|2021-01-27 11:45:00|2711.53|2711.53|2710.14|2710.14|2712.49|2712.49|2708.96|2708.96|0
1611748200000|2021-01-27 11:50:00|2710.17|2710.17|2715.07|2715.07|2715.11|2715.11|2710.01|2710.01|0
1611748500000|2021-01-27 11:55:00|2714.96|2714.96|2719.83|2719.83|2720.03|2720.03|2714.34|2714.34|0
1611748800000|2021-01-27 12:00:00|2720.04|2720.04|2722.38|2722.38|2722.38|2722.38|2719.64|2719.64|0
1611749100000|2021-01-27 12:05:00|2722.46|2722.46|2718.94|2718.94|2723.67|2723.67|2718.24|2718.24|0
1611749400000|2021-01-27 12:10:00|2718.84|2718.84|2714.38|2714.38|2718.84|2718.84|2713.82|2713.82|0
1611749700000|2021-01-27 12:15:00|2713.96|2713.96|2710.37|2710.37|2714.32|2714.32|2710.37|2710.37|0
1611750000000|2021-01-27 12:20:00|2710.13|2710.13|2706.51|2706.51|2710.13|2710.13|2705.12|2705.12|0
1611750300000|2021-01-27 12:25:00|2706.91|2706.91|2708.1|2708.1|2708.1|2708.1|2706.01|2706.01|0
1611750600000|2021-01-27 12:30:00|2708.29|2708.29|2707.72|2707.72|2709.06|2709.06|2707.45|2707.45|0
1611750900000|2021-01-27 12:35:00|2707.76|2707.76|2710.45|2710.45|2713.22|2713.22|2707.76|2707.76|0
1611751200000|2021-01-27 12:40:00|2710.76|2710.76|2711.68|2711.68|2712.85|2712.85|2710.19|2710.19|0
1611751500000|2021-01-27 12:45:00|2711.84|2711.84|2715.17|2715.17|2715.26|2715.26|2711.58|2711.58|0
1611751800000|2021-01-27 12:50:00|2715.12|2715.12|2711.97|2711.97|2716.57|2716.57|2711.91|2711.91|0
1611752100000|2021-01-27 12:55:00|2711.7|2711.7|2710.24|2710.24|2713.17|2713.17|2709.94|2709.94|0
1611752400000|2021-01-27 13:00:00|2710.08|2710.08|2703.97|2703.97|2710.08|2710.08|2703.97|2703.97|0
1611752700000|2021-01-27 13:05:00|2704.38|2704.38|2704.24|2704.24|2704.95|2704.95|2703.47|2703.47|0
1611753000000|2021-01-27 13:10:00|2704.13|2704.13|2705.38|2705.38|2705.6|2705.6|2704.13|2704.13|0
1611753300000|2021-01-27 13:15:00|2705.52|2705.52|2710.48|2710.48|2710.75|2710.75|2705.52|2705.52|0
1611753600000|2021-01-27 13:20:00|2710.43|2710.43|2711.33|2711.33|2711.53|2711.53|2709.5|2709.5|0
1611753900000|2021-01-27 13:25:00|2711.38|2711.38|2711.3|2711.3|2712.2|2712.2|2711.17|2711.17|0
1611754200000|2021-01-27 13:30:00|2711.45|2711.45|2713.26|2713.26|2713.26|2713.26|2711.45|2711.45|0
1611754500000|2021-01-27 13:35:00|2713.35|2713.35|2708.84|2708.84|2713.75|2713.75|2708.84|2708.84|0
1611754800000|2021-01-27 13:40:00|2708.55|2708.55|2710.24|2710.24|2710.58|2710.58|2708.34|2708.34|0
1611755100000|2021-01-27 13:45:00|2710.16|2710.16|2707.1|2707.1|2710.34|2710.34|2706.43|2706.43|0
1611755400000|2021-01-27 13:50:00|2707.61|2707.61|2708.65|2708.65|2711.19|2711.19|2706|2706|0
1611755700000|2021-01-27 13:55:00|2708.81|2708.81|2707.5|2707.5|2709.37|2709.37|2706.77|2706.77|0
1611756000000|2021-01-27 14:00:00|2707.58|2707.58|2708.3|2708.3|2710.6|2710.6|2707.58|2707.58|0
1611756300000|2021-01-27 14:05:00|2708.34|2708.34|2697.05|2697.05|2708.34|2708.34|2696.58|2696.58|0
1611756600000|2021-01-27 14:10:00|2697.32|2697.32|2695.67|2695.67|2697.5|2697.5|2693.18|2693.18|0
1611756900000|2021-01-27 14:15:00|2695.46|2695.46|2700.98|2700.98|2700.98|2700.98|2695.19|2695.19|0
1611757200000|2021-01-27 14:20:00|2701.12|2701.12|2703.44|2703.44|2704.51|2704.51|2701.12|2701.12|0
1611757500000|2021-01-27 14:25:00|2703.37|2703.37|2703.93|2703.93|2703.93|2703.93|2701.19|2701.19|0
1611757800000|2021-01-27 14:30:00|2703.97|2703.97|2702.78|2702.78|2706.71|2706.71|2700.93|2700.93|0
1611758100000|2021-01-27 14:35:00|2702.72|2702.72|2707.06|2707.06|2707.37|2707.37|2698.97|2698.97|0
1611758400000|2021-01-27 14:40:00|2706.85|2706.85|2701.42|2701.42|2707.07|2707.07|2701.18|2701.18|0
1611758700000|2021-01-27 14:45:00|2701.34|2701.34|2704.34|2704.34|2706.05|2706.05|2698.36|2698.36|0
1611759000000|2021-01-27 14:50:00|2704.29|2704.29|2701.64|2701.64|2704.33|2704.33|2698.41|2698.41|0
1611759300000|2021-01-27 14:55:00|2701.84|2701.84|2708.4|2708.4|2710.38|2710.38|2701.84|2701.84|0
1611759600000|2021-01-27 15:00:00|2708.02|2708.02|2714.47|2714.47|2714.81|2714.81|2706.43|2706.43|0
1611759900000|2021-01-27 15:05:00|2714.38|2714.38|2710.76|2710.76|2714.38|2714.38|2710.36|2710.36|0
1611760200000|2021-01-27 15:10:00|2710.71|2710.71|2703.99|2703.99|2711.63|2711.63|2703.99|2703.99|0
1611760500000|2021-01-27 15:15:00|2703.8|2703.8|2699.94|2699.94|2703.8|2703.8|2696.84|2696.84|0
1611760800000|2021-01-27 15:20:00|2700.1|2700.1|2706|2706|2706.07|2706.07|2700|2700|0
1611761100000|2021-01-27 15:25:00|2706.06|2706.06|2707.39|2707.39|2709.88|2709.88|2705.74|2705.74|0
1611761400000|2021-01-27 15:30:00|2707.53|2707.53|2705.69|2705.69|2708.27|2708.27|2705.21|2705.21|0
1611761700000|2021-01-27 15:35:00|2705.76|2705.76|2709.6|2709.6|2710.56|2710.56|2705.72|2705.72|0
1611762000000|2021-01-27 15:40:00|2709.67|2709.67|2713.04|2713.04|2713.17|2713.17|2709.67|2709.67|0
1611762300000|2021-01-27 15:45:00|2713.3|2713.3|2713.27|2713.27|2715.59|2715.59|2713.27|2713.27|0
1611762600000|2021-01-27 15:50:00|2713.41|2713.41|2714.81|2714.81|2714.91|2714.91|2711.91|2711.91|0
1611762900000|2021-01-27 15:55:00|2714.67|2714.67|2716.57|2716.57|2716.97|2716.97|2714.6|2714.6|0
1611763200000|2021-01-27 16:00:00|2716.44|2716.44|2717.55|2717.55|2717.68|2717.68|2715.67|2715.67|0
1611763500000|2021-01-27 16:05:00|2717.64|2717.64|2713.65|2713.65|2717.64|2717.64|2712.99|2712.99|0
1611763800000|2021-01-27 16:10:00|2713.55|2713.55|2710.41|2710.41|2713.59|2713.59|2710.33|2710.33|0
1611764100000|2021-01-27 16:15:00|2710.29|2710.29|2709.48|2709.48|2710.29|2710.29|2708.89|2708.89|0
1611764400000|2021-01-27 16:20:00|2709.33|2709.33|2709.09|2709.09|2709.33|2709.33|2707.54|2707.54|0
1611764700000|2021-01-27 16:25:00|2709.12|2709.12|2712.22|2712.22|2712.86|2712.86|2708.9|2708.9|0
1611821700000|2021-01-28 08:15:00|2693.19|2693.19|2684.72|2684.72|2693.19|2693.19|2684.72|2684.72|0
1611822000000|2021-01-28 08:20:00|2684.61|2684.61|2684.21|2684.21|2685.19|2685.19|2682.3|2682.3|0
1611822300000|2021-01-28 08:25:00|2683.91|2683.91|2682.31|2682.31|2684.12|2684.12|2680.19|2680.19|0
1611822600000|2021-01-28 08:30:00|2682.18|2682.18|2670.91|2670.91|2683.39|2683.39|2670.91|2670.91|0
1611822900000|2021-01-28 08:35:00|2671.01|2671.01|2665.57|2665.57|2671.18|2671.18|2664.69|2664.69|0
1611823200000|2021-01-28 08:40:00|2665.52|2665.52|2661.38|2661.38|2665.52|2665.52|2660.96|2660.96|0
1611823500000|2021-01-28 08:45:00|2661.48|2661.48|2657.42|2657.42|2661.75|2661.75|2656.41|2656.41|0
1611823800000|2021-01-28 08:50:00|2657.37|2657.37|2657.48|2657.48|2657.48|2657.48|2655.79|2655.79|0
1611824100000|2021-01-28 08:55:00|2657.35|2657.35|2655.85|2655.85|2657.71|2657.71|2655.28|2655.28|0
1611824400000|2021-01-28 09:00:00|2655.58|2655.58|2664.28|2664.28|2664.39|2664.39|2655.58|2655.58|0
1611824700000|2021-01-28 09:05:00|2664.55|2664.55|2661.75|2661.75|2667.53|2667.53|2661.3|2661.3|0
1611825000000|2021-01-28 09:10:00|2661.58|2661.58|2658.23|2658.23|2661.58|2661.58|2657.68|2657.68|0
1611825300000|2021-01-28 09:15:00|2658.12|2658.12|2652.88|2652.88|2658.88|2658.88|2652.88|2652.88|0
1611825600000|2021-01-28 09:20:00|2652.61|2652.61|2645.72|2645.72|2652.61|2652.61|2643.72|2643.72|0
1611825900000|2021-01-28 09:25:00|2645.4|2645.4|2647.56|2647.56|2647.93|2647.93|2644.62|2644.62|0
1611826200000|2021-01-28 09:30:00|2647.46|2647.46|2647.44|2647.44|2647.61|2647.61|2645.99|2645.99|0
1611826500000|2021-01-28 09:35:00|2647.27|2647.27|2649.85|2649.85|2649.85|2649.85|2645.36|2645.36|0
1611826800000|2021-01-28 09:40:00|2649.82|2649.82|2660.39|2660.39|2660.51|2660.51|2649.77|2649.77|0
1611827100000|2021-01-28 09:45:00|2660.29|2660.29|2666.16|2666.16|2666.21|2666.21|2660.02|2660.02|0
1611827400000|2021-01-28 09:50:00|2665.89|2665.89|2665.81|2665.81|2667.19|2667.19|2665.8|2665.8|0
1611827700000|2021-01-28 09:55:00|2665.58|2665.58|2662.59|2662.59|2665.58|2665.58|2662.16|2662.16|0
1611828000000|2021-01-28 10:00:00|2662.55|2662.55|2659.73|2659.73|2662.84|2662.84|2658.23|2658.23|0
1611828300000|2021-01-28 10:05:00|2659.58|2659.58|2662.95|2662.95|2663.67|2663.67|2659.58|2659.58|0
1611828600000|2021-01-28 10:10:00|2663.03|2663.03|2666|2666|2666.14|2666.14|2663.03|2663.03|0
1611828900000|2021-01-28 10:15:00|2665.94|2665.94|2672.58|2672.58|2672.97|2672.97|2665.94|2665.94|0
1611829200000|2021-01-28 10:20:00|2672.4|2672.4|2673.58|2673.58|2673.79|2673.79|2670.68|2670.68|0
1611829500000|2021-01-28 10:25:00|2673.53|2673.53|2674.76|2674.76|2675.63|2675.63|2673.53|2673.53|0
1611829800000|2021-01-28 10:30:00|2674.88|2674.88|2676.44|2676.44|2676.81|2676.81|2672.94|2672.94|0
1611830100000|2021-01-28 10:35:00|2676.47|2676.47|2678.57|2678.57|2679.48|2679.48|2676.26|2676.26|0
1611830400000|2021-01-28 10:40:00|2678.3|2678.3|2676.87|2676.87|2678.3|2678.3|2676.15|2676.15|0
1611830700000|2021-01-28 10:45:00|2676.91|2676.91|2677.24|2677.24|2677.71|2677.71|2676.13|2676.13|0
1611831000000|2021-01-28 10:50:00|2677.6|2677.6|2678.27|2678.27|2680.95|2680.95|2677.6|2677.6|0
1611831300000|2021-01-28 10:55:00|2678.13|2678.13|2678.9|2678.9|2679.19|2679.19|2678.13|2678.13|0
1611831600000|2021-01-28 11:00:00|2678.72|2678.72|2672.9|2672.9|2679.02|2679.02|2672.81|2672.81|0
1611831900000|2021-01-28 11:05:00|2672.75|2672.75|2673.96|2673.96|2674.15|2674.15|2672.1|2672.1|0
1611832200000|2021-01-28 11:10:00|2674.15|2674.15|2677.71|2677.71|2678.13|2678.13|2673.44|2673.44|0
1611832500000|2021-01-28 11:15:00|2677.6|2677.6|2678.02|2678.02|2678.03|2678.03|2676.96|2676.96|0
1611832800000|2021-01-28 11:20:00|2677.88|2677.88|2680.62|2680.62|2680.62|2680.62|2677.3|2677.3|0
1611833100000|2021-01-28 11:25:00|2680.66|2680.66|2681.25|2681.25|2682.62|2682.62|2680.66|2680.66|0
1611833400000|2021-01-28 11:30:00|2681.1|2681.1|2677.49|2677.49|2681.1|2681.1|2677.45|2677.45|0
1611833700000|2021-01-28 11:35:00|2677.56|2677.56|2673.97|2673.97|2677.56|2677.56|2673.56|2673.56|0
1611834000000|2021-01-28 11:40:00|2673.62|2673.62|2671.52|2671.52|2674.15|2674.15|2671.17|2671.17|0
1611834300000|2021-01-28 11:45:00|2671.25|2671.25|2670.15|2670.15|2672.31|2672.31|2669.59|2669.59|0
1611834600000|2021-01-28 11:50:00|2670.09|2670.09|2668.41|2668.41|2670.19|2670.19|2668.14|2668.14|0
1611834900000|2021-01-28 11:55:00|2668.5|2668.5|2668.01|2668.01|2670.17|2670.17|2667.7|2667.7|0
1611835200000|2021-01-28 12:00:00|2667.28|2667.28|2668.47|2668.47|2669.41|2669.41|2665.89|2665.89|0
1611835500000|2021-01-28 12:05:00|2668.33|2668.33|2670.68|2670.68|2671.22|2671.22|2668.15|2668.15|0
1611835800000|2021-01-28 12:10:00|2670.54|2670.54|2675.99|2675.99|2677.45|2677.45|2670.41|2670.41|0
1611836100000|2021-01-28 12:15:00|2675.88|2675.88|2675.68|2675.68|2676.14|2676.14|2674.71|2674.71|0
1611836400000|2021-01-28 12:20:00|2675.83|2675.83|2675.99|2675.99|2676.41|2676.41|2674.67|2674.67|0
1611836700000|2021-01-28 12:25:00|2675.87|2675.87|2677.51|2677.51|2677.71|2677.71|2675.73|2675.73|0
1611837000000|2021-01-28 12:30:00|2677.63|2677.63|2674.86|2674.86|2677.96|2677.96|2674.18|2674.18|0
1611837300000|2021-01-28 12:35:00|2674.59|2674.59|2671.19|2671.19|2674.59|2674.59|2671.13|2671.13|0
1611837600000|2021-01-28 12:40:00|2671.14|2671.14|2667.53|2667.53|2671.4|2671.4|2666.84|2666.84|0
1611837900000|2021-01-28 12:45:00|2667.63|2667.63|2665.97|2665.97|2667.7|2667.7|2662.83|2662.83|0
1611838200000|2021-01-28 12:50:00|2666.02|2666.02|2670.73|2670.73|2670.77|2670.77|2666.02|2666.02|0
1611838500000|2021-01-28 12:55:00|2670.63|2670.63|2670.34|2670.34|2674.38|2674.38|2669.72|2669.72|0
1611838800000|2021-01-28 13:00:00|2670.47|2670.47|2667.94|2667.94|2671.13|2671.13|2667.67|2667.67|0
1611839100000|2021-01-28 13:05:00|2668.02|2668.02|2672.52|2672.52|2672.52|2672.52|2668.02|2668.02|0
1611839400000|2021-01-28 13:10:00|2672.72|2672.72|2671.79|2671.79|2672.72|2672.72|2671.59|2671.59|0
1611839700000|2021-01-28 13:15:00|2671.52|2671.52|2671.08|2671.08|2671.9|2671.9|2669.55|2669.55|0
1611840000000|2021-01-28 13:20:00|2671|2671|2674.53|2674.53|2675.31|2675.31|2670.32|2670.32|0
1611840300000|2021-01-28 13:25:00|2674.13|2674.13|2672.82|2672.82|2674.14|2674.14|2672.22|2672.22|0
1611840600000|2021-01-28 13:30:00|2672.92|2672.92|2676.4|2676.4|2676.4|2676.4|2672.84|2672.84|0
1611840900000|2021-01-28 13:35:00|2676.5|2676.5|2677.42|2677.42|2678.42|2678.42|2676.33|2676.33|0
1611841200000|2021-01-28 13:40:00|2677.38|2677.38|2675.1|2675.1|2678.85|2678.85|2675.1|2675.1|0
1611841500000|2021-01-28 13:45:00|2675.01|2675.01|2679.1|2679.1|2679.1|2679.1|2674.72|2674.72|0
1611841800000|2021-01-28 13:50:00|2679.68|2679.68|2677.52|2677.52|2680.31|2680.31|2676.28|2676.28|0
1611842100000|2021-01-28 13:55:00|2677.89|2677.89|2678.74|2678.74|2679.38|2679.38|2676.87|2676.87|0
1611842400000|2021-01-28 14:00:00|2678.78|2678.78|2677.4|2677.4|2680.03|2680.03|2676.79|2676.79|0
1611842700000|2021-01-28 14:05:00|2677.54|2677.54|2675.54|2675.54|2677.54|2677.54|2673.24|2673.24|0
1611843000000|2021-01-28 14:10:00|2675.64|2675.64|2674.39|2674.39|2677.37|2677.37|2674.11|2674.11|0
1611843300000|2021-01-28 14:15:00|2674.42|2674.42|2674.77|2674.77|2676.41|2676.41|2674.2|2674.2|0
1611843600000|2021-01-28 14:20:00|2674.91|2674.91|2675.36|2675.36|2676.47|2676.47|2674.82|2674.82|0
1611843900000|2021-01-28 14:25:00|2675.4|2675.4|2673.86|2673.86|2675.4|2675.4|2673.33|2673.33|0
1611844200000|2021-01-28 14:30:00|2674.13|2674.13|2674.69|2674.69|2675.74|2675.74|2673.24|2673.24|0
1611844500000|2021-01-28 14:35:00|2674.53|2674.53|2674.94|2674.94|2676.93|2676.93|2672.32|2672.32|0
1611844800000|2021-01-28 14:40:00|2675|2675|2682.96|2682.96|2684.13|2684.13|2674.44|2674.44|0
1611845100000|2021-01-28 14:45:00|2683|2683|2678.74|2678.74|2683.23|2683.23|2677.28|2677.28|0
1611845400000|2021-01-28 14:50:00|2679.02|2679.02|2682.49|2682.49|2682.52|2682.52|2679.02|2679.02|0
1611845700000|2021-01-28 14:55:00|2682.39|2682.39|2683.13|2683.13|2685.16|2685.16|2681.19|2681.19|0
1611846000000|2021-01-28 15:00:00|2683.21|2683.21|2683.68|2683.68|2683.77|2683.77|2681.98|2681.98|0
1611846300000|2021-01-28 15:05:00|2683.76|2683.76|2685.8|2685.8|2686.31|2686.31|2682.92|2682.92|0
1611846600000|2021-01-28 15:10:00|2685.96|2685.96|2686.27|2686.27|2687.24|2687.24|2685.04|2685.04|0
1611846900000|2021-01-28 15:15:00|2686.3|2686.3|2685.07|2685.07|2687.2|2687.2|2685.07|2685.07|0
1611847200000|2021-01-28 15:20:00|2685.03|2685.03|2686.71|2686.71|2687.62|2687.62|2684.51|2684.51|0
1611847500000|2021-01-28 15:25:00|2686.81|2686.81|2685.31|2685.31|2686.86|2686.86|2684.57|2684.57|0
1611847800000|2021-01-28 15:30:00|2685.42|2685.42|2688.87|2688.87|2688.9|2688.9|2684.92|2684.92|0
1611848100000|2021-01-28 15:35:00|2688.82|2688.82|2690.15|2690.15|2693.21|2693.21|2688.82|2688.82|0
1611848400000|2021-01-28 15:40:00|2690.05|2690.05|2693.6|2693.6|2693.6|2693.6|2689.86|2689.86|0
1611848700000|2021-01-28 15:45:00|2693.51|2693.51|2694.65|2694.65|2694.65|2694.65|2692.3|2692.3|0
1611849000000|2021-01-28 15:50:00|2694.59|2694.59|2696.78|2696.78|2698.14|2698.14|2694.02|2694.02|0
1611849300000|2021-01-28 15:55:00|2696.68|2696.68|2694.29|2694.29|2697.96|2697.96|2694.29|2694.29|0
1611849600000|2021-01-28 16:00:00|2694.48|2694.48|2696.02|2696.02|2696.02|2696.02|2693.63|2693.63|0
1611849900000|2021-01-28 16:05:00|2696.29|2696.29|2699.63|2699.63|2699.68|2699.68|2696.29|2696.29|0
1611850200000|2021-01-28 16:10:00|2699.51|2699.51|2698.4|2698.4|2700.07|2700.07|2698.19|2698.19|0
1611850500000|2021-01-28 16:15:00|2698.33|2698.33|2698.3|2698.3|2700.49|2700.49|2697.94|2697.94|0
1611850800000|2021-01-28 16:20:00|2698.38|2698.38|2699.04|2699.04|2699.26|2699.26|2697.98|2697.98|0
1611851100000|2021-01-28 16:25:00|2699.09|2699.09|2704.43|2704.43|2704.43|2704.43|2699.02|2699.02|0
1611908100000|2021-01-29 08:15:00|2667.75|2667.75|2665.89|2665.89|2667.75|2667.75|2663.22|2663.22|0
1611908400000|2021-01-29 08:20:00|2665.98|2665.98|2675.48|2675.48|2675.64|2675.64|2664.69|2664.69|0
1611908700000|2021-01-29 08:25:00|2675.68|2675.68|2685.32|2685.32|2685.92|2685.92|2675.68|2675.68|0
1611909000000|2021-01-29 08:30:00|2685.21|2685.21|2683.37|2683.37|2685.61|2685.61|2681.79|2681.79|0
1611909300000|2021-01-29 08:35:00|2682.96|2682.96|2688.35|2688.35|2688.35|2688.35|2680.88|2680.88|0
1611909600000|2021-01-29 08:40:00|2688.45|2688.45|2690.86|2690.86|2694.07|2694.07|2688.27|2688.27|0
1611909900000|2021-01-29 08:45:00|2690.72|2690.72|2688.32|2688.32|2692.1|2692.1|2687.66|2687.66|0
1611910200000|2021-01-29 08:50:00|2688.24|2688.24|2686.37|2686.37|2689.79|2689.79|2685.86|2685.86|0
1611910500000|2021-01-29 08:55:00|2686.27|2686.27|2682.8|2682.8|2686.68|2686.68|2682.71|2682.71|0
1611910800000|2021-01-29 09:00:00|2682.93|2682.93|2683.14|2683.14|2683.59|2683.59|2681.44|2681.44|0
1611911100000|2021-01-29 09:05:00|2683.26|2683.26|2687.32|2687.32|2688.25|2688.25|2683.05|2683.05|0
1611911400000|2021-01-29 09:10:00|2687.14|2687.14|2686.07|2686.07|2687.14|2687.14|2683.9|2683.9|0
1611911700000|2021-01-29 09:15:00|2686.02|2686.02|2680.56|2680.56|2686.38|2686.38|2680.56|2680.56|0
1611912000000|2021-01-29 09:20:00|2680.33|2680.33|2680.87|2680.87|2680.87|2680.87|2678.72|2678.72|0
1611912300000|2021-01-29 09:25:00|2680.97|2680.97|2685.83|2685.83|2686.15|2686.15|2680.76|2680.76|0
1611912600000|2021-01-29 09:30:00|2685.56|2685.56|2690.54|2690.54|2690.74|2690.74|2685.56|2685.56|0
1611912900000|2021-01-29 09:35:00|2690.64|2690.64|2691.21|2691.21|2693.68|2693.68|2690.64|2690.64|0
1611913200000|2021-01-29 09:40:00|2691.35|2691.35|2689.33|2689.33|2691.35|2691.35|2689.08|2689.08|0
1611913500000|2021-01-29 09:45:00|2689.46|2689.46|2691.85|2691.85|2691.95|2691.95|2688.65|2688.65|0
1611913800000|2021-01-29 09:50:00|2691.97|2691.97|2691.6|2691.6|2691.97|2691.97|2690.72|2690.72|0
1611914100000|2021-01-29 09:55:00|2691.56|2691.56|2693.41|2693.41|2695.07|2695.07|2691.56|2691.56|0
1611914400000|2021-01-29 10:00:00|2693.51|2693.51|2692.68|2692.68|2694.23|2694.23|2692.41|2692.41|0
1611914700000|2021-01-29 10:05:00|2692.41|2692.41|2691.17|2691.17|2692.51|2692.51|2691.11|2691.11|0
1611915000000|2021-01-29 10:10:00|2691.84|2691.84|2691.58|2691.58|2693.25|2693.25|2691.23|2691.23|0
1611915300000|2021-01-29 10:15:00|2691.8|2691.8|2686.94|2686.94|2692.01|2692.01|2686.2|2686.2|0
1611915600000|2021-01-29 10:20:00|2687|2687|2685.41|2685.41|2687.95|2687.95|2685.23|2685.23|0
1611915900000|2021-01-29 10:25:00|2685.5|2685.5|2683.57|2683.57|2685.74|2685.74|2683.57|2683.57|0
1611916200000|2021-01-29 10:30:00|2683.78|2683.78|2683.62|2683.62|2684.11|2684.11|2682.16|2682.16|0
1611916500000|2021-01-29 10:35:00|2684.03|2684.03|2685.63|2685.63|2687.51|2687.51|2683.94|2683.94|0
1611916800000|2021-01-29 10:40:00|2685.57|2685.57|2684.91|2684.91|2685.94|2685.94|2684.25|2684.25|0
1611917100000|2021-01-29 10:45:00|2685.07|2685.07|2685.07|2685.07|2686.44|2686.44|2684.92|2684.92|0
1611917400000|2021-01-29 10:50:00|2685.12|2685.12|2687.14|2687.14|2687.14|2687.14|2685.12|2685.12|0
1611917700000|2021-01-29 10:55:00|2687.21|2687.21|2687.9|2687.9|2687.96|2687.96|2686.92|2686.92|0
1611918000000|2021-01-29 11:00:00|2688.05|2688.05|2687.58|2687.58|2690.63|2690.63|2687.58|2687.58|0
1611918300000|2021-01-29 11:05:00|2687.9|2687.9|2684.68|2684.68|2688.92|2688.92|2684.68|2684.68|0
1611918600000|2021-01-29 11:10:00|2684.82|2684.82|2685.05|2685.05|2685.48|2685.48|2684.2|2684.2|0
1611918900000|2021-01-29 11:15:00|2685.01|2685.01|2686.41|2686.41|2686.43|2686.43|2684.57|2684.57|0
1611919200000|2021-01-29 11:20:00|2686.62|2686.62|2689.31|2689.31|2689.31|2689.31|2686.62|2686.62|0
1611919500000|2021-01-29 11:25:00|2689.18|2689.18|2688.78|2688.78|2690.7|2690.7|2688.64|2688.64|0
1611919800000|2021-01-29 11:30:00|2688.86|2688.86|2688.49|2688.49|2689.25|2689.25|2687.38|2687.38|0
1611920100000|2021-01-29 11:35:00|2688.61|2688.61|2694.06|2694.06|2694.68|2694.68|2688.61|2688.61|0
1611920400000|2021-01-29 11:40:00|2694.21|2694.21|2693.28|2693.28|2694.21|2694.21|2693.16|2693.16|0
1611920700000|2021-01-29 11:45:00|2692.99|2692.99|2691.75|2691.75|2692.99|2692.99|2691.62|2691.62|0
1611921000000|2021-01-29 11:50:00|2691.79|2691.79|2691.61|2691.61|2692.06|2692.06|2691.14|2691.14|0
1611921300000|2021-01-29 11:55:00|2691.47|2691.47|2690.49|2690.49|2691.74|2691.74|2689.86|2689.86|0
1611921600000|2021-01-29 12:00:00|2690.54|2690.54|2689.92|2689.92|2691.05|2691.05|2689.81|2689.81|0
1611921900000|2021-01-29 12:05:00|2690.02|2690.02|2689.56|2689.56|2690.02|2690.02|2688.58|2688.58|0
1611922200000|2021-01-29 12:10:00|2689.68|2689.68|2688.38|2688.38|2689.79|2689.79|2688.38|2688.38|0
1611922500000|2021-01-29 12:15:00|2688.31|2688.31|2689|2689|2689.14|2689.14|2688.31|2688.31|0
1611922800000|2021-01-29 12:20:00|2689.05|2689.05|2689.1|2689.1|2690.16|2690.16|2688.35|2688.35|0
1611923100000|2021-01-29 12:25:00|2689.03|2689.03|2690.76|2690.76|2691.03|2691.03|2688.73|2688.73|0
1611923400000|2021-01-29 12:30:00|2690.85|2690.85|2684.02|2684.02|2690.86|2690.86|2684.02|2684.02|0
1611923700000|2021-01-29 12:35:00|2683.97|2683.97|2681.46|2681.46|2683.97|2683.97|2681.01|2681.01|0
1611924000000|2021-01-29 12:40:00|2681.5|2681.5|2681.37|2681.37|2681.74|2681.74|2680.86|2680.86|0
1611924300000|2021-01-29 12:45:00|2681.43|2681.43|2681.46|2681.46|2681.99|2681.99|2681.25|2681.25|0
1611924600000|2021-01-29 12:50:00|2681.52|2681.52|2682.73|2682.73|2683.07|2683.07|2681.48|2681.48|0
1611924900000|2021-01-29 12:55:00|2682.6|2682.6|2682.34|2682.34|2683.39|2683.39|2681.87|2681.87|0
1611925200000|2021-01-29 13:00:00|2682.2|2682.2|2673.96|2673.96|2684.77|2684.77|2672.53|2672.53|0
1611925500000|2021-01-29 13:05:00|2673.85|2673.85|2670.92|2670.92|2673.85|2673.85|2667.87|2667.87|0
1611925800000|2021-01-29 13:10:00|2670.76|2670.76|2672.82|2672.82|2672.82|2672.82|2670.16|2670.16|0
1611926100000|2021-01-29 13:15:00|2672.77|2672.77|2671.89|2671.89|2673.97|2673.97|2671.83|2671.83|0
1611926400000|2021-01-29 13:20:00|2672.02|2672.02|2673.29|2673.29|2673.36|2673.36|2670.06|2670.06|0
1611926700000|2021-01-29 13:25:00|2673.42|2673.42|2673.64|2673.64|2673.83|2673.83|2672.26|2672.26|0
1611927000000|2021-01-29 13:30:00|2673.69|2673.69|2678.62|2678.62|2679.02|2679.02|2673.69|2673.69|0
1611927300000|2021-01-29 13:35:00|2678.6|2678.6|2677.44|2677.44|2678.6|2678.6|2674.56|2674.56|0
1611927600000|2021-01-29 13:40:00|2677.26|2677.26|2684.58|2684.58|2684.91|2684.91|2677.22|2677.22|0
1611927900000|2021-01-29 13:45:00|2684.63|2684.63|2693.61|2693.61|2694.15|2694.15|2684.49|2684.49|0
1611928200000|2021-01-29 13:50:00|2693.81|2693.81|2688.95|2688.95|2693.94|2693.94|2688.91|2688.91|0
1611928500000|2021-01-29 13:55:00|2689.06|2689.06|2687.37|2687.37|2689.82|2689.82|2687.37|2687.37|0
1611928800000|2021-01-29 14:00:00|2687.48|2687.48|2685.5|2685.5|2687.51|2687.51|2685.25|2685.25|0
1611929100000|2021-01-29 14:05:00|2685.58|2685.58|2686.16|2686.16|2686.68|2686.68|2685.58|2685.58|0
1611929400000|2021-01-29 14:10:00|2686.12|2686.12|2686.5|2686.5|2687.04|2687.04|2685|2685|0
1611929700000|2021-01-29 14:15:00|2686.6|2686.6|2688.69|2688.69|2688.74|2688.74|2686.59|2686.59|0
1611930000000|2021-01-29 14:20:00|2688.64|2688.64|2686.62|2686.62|2689.54|2689.54|2686.15|2686.15|0
1611930300000|2021-01-29 14:25:00|2686.7|2686.7|2686.48|2686.48|2687.24|2687.24|2685.99|2685.99|0
1611930600000|2021-01-29 14:30:00|2686.75|2686.75|2683.19|2683.19|2688.3|2688.3|2680.79|2680.79|0
1611930900000|2021-01-29 14:35:00|2683.03|2683.03|2677.79|2677.79|2683.08|2683.08|2677.6|2677.6|0
1611931200000|2021-01-29 14:40:00|2677.37|2677.37|2675.78|2675.78|2677.37|2677.37|2675.52|2675.52|0
1611931500000|2021-01-29 14:45:00|2675.66|2675.66|2675.82|2675.82|2677.05|2677.05|2675.19|2675.19|0
1611931800000|2021-01-29 14:50:00|2675.78|2675.78|2677.04|2677.04|2677.08|2677.08|2674.25|2674.25|0
1611932100000|2021-01-29 14:55:00|2677.12|2677.12|2684.81|2684.81|2686.25|2686.25|2677.12|2677.12|0
1611932400000|2021-01-29 15:00:00|2684.29|2684.29|2681.68|2681.68|2684.58|2684.58|2681.24|2681.24|0
1611932700000|2021-01-29 15:05:00|2681.73|2681.73|2685.95|2685.95|2685.95|2685.95|2680.6|2680.6|0
1611933000000|2021-01-29 15:10:00|2685.99|2685.99|2686.48|2686.48|2687.66|2687.66|2685.94|2685.94|0
1611933300000|2021-01-29 15:15:00|2686.62|2686.62|2683.75|2683.75|2686.62|2686.62|2683.54|2683.54|0
1611933600000|2021-01-29 15:20:00|2683.86|2683.86|2686.59|2686.59|2687.26|2687.26|2683.81|2683.81|0
1611933900000|2021-01-29 15:25:00|2686.62|2686.62|2685.94|2685.94|2686.75|2686.75|2685.58|2685.58|0
1611934200000|2021-01-29 15:30:00|2685.98|2685.98|2687.92|2687.92|2688.66|2688.66|2685.98|2685.98|0
1611934500000|2021-01-29 15:35:00|2687.96|2687.96|2687.39|2687.39|2688.02|2688.02|2686.34|2686.34|0
1611934800000|2021-01-29 15:40:00|2687.35|2687.35|2687.98|2687.98|2688.23|2688.23|2687.14|2687.14|0
1611935100000|2021-01-29 15:45:00|2688.08|2688.08|2689.02|2689.02|2689.2|2689.2|2687.97|2687.97|0
1611935400000|2021-01-29 15:50:00|2689.09|2689.09|2686.61|2686.61|2689.13|2689.13|2686.26|2686.26|0
1611935700000|2021-01-29 15:55:00|2686.64|2686.64|2686.98|2686.98|2687.07|2687.07|2684.85|2684.85|0
1611936000000|2021-01-29 16:00:00|2686.81|2686.81|2685.49|2685.49|2687.28|2687.28|2684.98|2684.98|0
1611936300000|2021-01-29 16:05:00|2685.62|2685.62|2688.1|2688.1|2688.59|2688.59|2685.12|2685.12|0
1611936600000|2021-01-29 16:10:00|2688.02|2688.02|2683.28|2683.28|2688.14|2688.14|2682.78|2682.78|0
1611936900000|2021-01-29 16:15:00|2683.41|2683.41|2683.87|2683.87|2684.64|2684.64|2682.44|2682.44|0
1611937200000|2021-01-29 16:20:00|2683.8|2683.8|2679.85|2679.85|2683.8|2683.8|2679.25|2679.25|0
1611937500000|2021-01-29 16:25:00|2679.74|2679.74|2673.59|2673.59|2680.06|2680.06|2673.57|2673.57|0
1612167300000|2021-02-01 08:15:00|2695.61|2695.61|2711.45|2711.45|2711.45|2711.45|2695.48|2695.48|0
1612167600000|2021-02-01 08:20:00|2711.35|2711.35|2714.55|2714.55|2714.74|2714.74|2706.32|2706.32|0
1612167900000|2021-02-01 08:25:00|2714.45|2714.45|2713.12|2713.12|2715.49|2715.49|2711.71|2711.71|0
1612168200000|2021-02-01 08:30:00|2713|2713|2707.26|2707.26|2715.58|2715.58|2707.26|2707.26|0
1612168500000|2021-02-01 08:35:00|2707.17|2707.17|2708.5|2708.5|2708.73|2708.73|2702.53|2702.53|0
1612168800000|2021-02-01 08:40:00|2708.56|2708.56|2707.87|2707.87|2708.97|2708.97|2707.26|2707.26|0
1612169100000|2021-02-01 08:45:00|2707.78|2707.78|2706.79|2706.79|2707.78|2707.78|2706.27|2706.27|0
1612169400000|2021-02-01 08:50:00|2706.89|2706.89|2708.45|2708.45|2709.09|2709.09|2706.89|2706.89|0
1612169700000|2021-02-01 08:55:00|2708.34|2708.34|2709.67|2709.67|2710.81|2710.81|2708.34|2708.34|0
1612170000000|2021-02-01 09:00:00|2709.51|2709.51|2707.45|2707.45|2709.51|2709.51|2707.45|2707.45|0
1612170300000|2021-02-01 09:05:00|2707.69|2707.69|2706.36|2706.36|2707.79|2707.79|2705.32|2705.32|0
1612170600000|2021-02-01 09:10:00|2706.09|2706.09|2705.58|2705.58|2706.29|2706.29|2705.36|2705.36|0
1612170900000|2021-02-01 09:15:00|2705.48|2705.48|2705.64|2705.64|2706.81|2706.81|2705.48|2705.48|0
1612171200000|2021-02-01 09:20:00|2705.77|2705.77|2706.43|2706.43|2706.62|2706.62|2705.59|2705.59|0
1612171500000|2021-02-01 09:25:00|2706.22|2706.22|2701.47|2701.47|2706.32|2706.32|2701.47|2701.47|0
1612171800000|2021-02-01 09:30:00|2701.58|2701.58|2702.83|2702.83|2703.25|2703.25|2701.25|2701.25|0
1612172100000|2021-02-01 09:35:00|2702.92|2702.92|2702.65|2702.65|2703.31|2703.31|2700.24|2700.24|0
1612172400000|2021-02-01 09:40:00|2702.52|2702.52|2696.88|2696.88|2703.56|2703.56|2696.88|2696.88|0
1612172700000|2021-02-01 09:45:00|2696.5|2696.5|2698.92|2698.92|2698.92|2698.92|2696.26|2696.26|0
1612173000000|2021-02-01 09:50:00|2698.87|2698.87|2698.23|2698.23|2699.43|2699.43|2698.23|2698.23|0
1612173300000|2021-02-01 09:55:00|2698.15|2698.15|2699.71|2699.71|2699.86|2699.86|2698.15|2698.15|0
1612173600000|2021-02-01 10:00:00|2699.76|2699.76|2702.35|2702.35|2702.35|2702.35|2699.76|2699.76|0
1612173900000|2021-02-01 10:05:00|2702.44|2702.44|2703.32|2703.32|2704.54|2704.54|2702.26|2702.26|0
1612174200000|2021-02-01 10:10:00|2703.48|2703.48|2705.63|2705.63|2705.73|2705.73|2702.84|2702.84|0
1612174500000|2021-02-01 10:15:00|2705.57|2705.57|2707.42|2707.42|2707.45|2707.45|2705.57|2705.57|0
1612174800000|2021-02-01 10:20:00|2707.46|2707.46|2708.2|2708.2|2708.88|2708.88|2707.46|2707.46|0
1612175100000|2021-02-01 10:25:00|2708.13|2708.13|2709.58|2709.58|2709.84|2709.84|2707.92|2707.92|0
1612175400000|2021-02-01 10:30:00|2709.62|2709.62|2707.94|2707.94|2709.62|2709.62|2707.74|2707.74|0
1612175700000|2021-02-01 10:35:00|2707.84|2707.84|2706.86|2706.86|2708.09|2708.09|2706.86|2706.86|0
1612176000000|2021-02-01 10:40:00|2706.99|2706.99|2706.56|2706.56|2709.45|2709.45|2706.52|2706.52|0
1612176300000|2021-02-01 10:45:00|2706.46|2706.46|2702.18|2702.18|2706.46|2706.46|2701.83|2701.83|0
1612176600000|2021-02-01 10:50:00|2702.24|2702.24|2701.04|2701.04|2702.85|2702.85|2700.88|2700.88|0
1612176900000|2021-02-01 10:55:00|2700.93|2700.93|2699.01|2699.01|2700.93|2700.93|2699.01|2699.01|0
1612177200000|2021-02-01 11:00:00|2699.28|2699.28|2703.4|2703.4|2703.89|2703.89|2699.28|2699.28|0
1612177500000|2021-02-01 11:05:00|2703.52|2703.52|2706.55|2706.55|2706.66|2706.66|2703.43|2703.43|0
1612177800000|2021-02-01 11:10:00|2706.47|2706.47|2706.5|2706.5|2706.59|2706.59|2705.24|2705.24|0
1612178100000|2021-02-01 11:15:00|2706.56|2706.56|2708.46|2708.46|2709.9|2709.9|2706.49|2706.49|0
1612178400000|2021-02-01 11:20:00|2708.35|2708.35|2707.36|2707.36|2709.65|2709.65|2707.24|2707.24|0
1612178700000|2021-02-01 11:25:00|2707.45|2707.45|2709.68|2709.68|2709.95|2709.95|2707.45|2707.45|0
1612179000000|2021-02-01 11:30:00|2709.82|2709.82|2709.68|2709.68|2710.2|2710.2|2709.68|2709.68|0
1612179300000|2021-02-01 11:35:00|2709.41|2709.41|2710.54|2710.54|2710.64|2710.64|2709.24|2709.24|0
1612179600000|2021-02-01 11:40:00|2710.46|2710.46|2710.35|2710.35|2710.89|2710.89|2709.36|2709.36|0
1612179900000|2021-02-01 11:45:00|2710.74|2710.74|2710.08|2710.08|2711.64|2711.64|2709.9|2709.9|0
1612180200000|2021-02-01 11:50:00|2710.14|2710.14|2708.97|2708.97|2710.54|2710.54|2708.97|2708.97|0
1612180500000|2021-02-01 11:55:00|2708.82|2708.82|2705.22|2705.22|2708.93|2708.93|2705.22|2705.22|0
1612180800000|2021-02-01 12:00:00|2705.16|2705.16|2700.51|2700.51|2705.16|2705.16|2700.48|2700.48|0
1612181100000|2021-02-01 12:05:00|2700.61|2700.61|2698.14|2698.14|2701.51|2701.51|2698.14|2698.14|0
1612181400000|2021-02-01 12:10:00|2698.1|2698.1|2698.77|2698.77|2698.81|2698.81|2697.42|2697.42|0
1612181700000|2021-02-01 12:15:00|2698.84|2698.84|2701.84|2701.84|2701.85|2701.85|2698.84|2698.84|0
1612182000000|2021-02-01 12:20:00|2701.86|2701.86|2702.88|2702.88|2703.71|2703.71|2701.86|2701.86|0
1612182300000|2021-02-01 12:25:00|2703.03|2703.03|2703.48|2703.48|2703.58|2703.58|2702.87|2702.87|0
1612182600000|2021-02-01 12:30:00|2703.52|2703.52|2703.65|2703.65|2703.81|2703.81|2703.27|2703.27|0
1612182900000|2021-02-01 12:35:00|2703.73|2703.73|2703.11|2703.11|2703.75|2703.75|2702.52|2702.52|0
1612183200000|2021-02-01 12:40:00|2703.21|2703.21|2706.61|2706.61|2706.61|2706.61|2703|2703|0
1612183500000|2021-02-01 12:45:00|2706.64|2706.64|2706.06|2706.06|2706.69|2706.69|2705.47|2705.47|0
1612183800000|2021-02-01 12:50:00|2706.01|2706.01|2706.66|2706.66|2707.79|2707.79|2705.93|2705.93|0
1612184100000|2021-02-01 12:55:00|2706.46|2706.46|2707.57|2707.57|2707.84|2707.84|2706.38|2706.38|0
1612184400000|2021-02-01 13:00:00|2707.62|2707.62|2707.89|2707.89|2707.94|2707.94|2707.08|2707.08|0
1612184700000|2021-02-01 13:05:00|2707.94|2707.94|2708.78|2708.78|2708.78|2708.78|2707.94|2707.94|0
1612185000000|2021-02-01 13:10:00|2708.88|2708.88|2706.49|2706.49|2708.94|2708.94|2705.96|2705.96|0
1612185300000|2021-02-01 13:15:00|2706.34|2706.34|2703.36|2703.36|2706.34|2706.34|2703.36|2703.36|0
1612185600000|2021-02-01 13:20:00|2703.26|2703.26|2702.33|2702.33|2703.28|2703.28|2701.77|2701.77|0
1612185900000|2021-02-01 13:25:00|2702.37|2702.37|2700.05|2700.05|2702.37|2702.37|2700.05|2700.05|0
1612186200000|2021-02-01 13:30:00|2700.36|2700.36|2698.27|2698.27|2700.65|2700.65|2698.27|2698.27|0
1612186500000|2021-02-01 13:35:00|2698.32|2698.32|2696.59|2696.59|2698.35|2698.35|2696.54|2696.54|0
1612186800000|2021-02-01 13:40:00|2696.69|2696.69|2698.81|2698.81|2698.81|2698.81|2695.41|2695.41|0
1612187100000|2021-02-01 13:45:00|2698.91|2698.91|2700.11|2700.11|2700.4|2700.4|2698.91|2698.91|0
1612187400000|2021-02-01 13:50:00|2700.02|2700.02|2699.52|2699.52|2700.43|2700.43|2699.01|2699.01|0
1612187700000|2021-02-01 13:55:00|2699.58|2699.58|2698.43|2698.43|2699.62|2699.62|2698.43|2698.43|0
1612188000000|2021-02-01 14:00:00|2698.53|2698.53|2696.49|2696.49|2698.88|2698.88|2696.29|2696.29|0
1612188300000|2021-02-01 14:05:00|2696.39|2696.39|2696.09|2696.09|2696.46|2696.46|2695.76|2695.76|0
1612188600000|2021-02-01 14:10:00|2696.06|2696.06|2701.54|2701.54|2701.54|2701.54|2696.06|2696.06|0
1612188900000|2021-02-01 14:15:00|2701.4|2701.4|2702.67|2702.67|2704.3|2704.3|2701.4|2701.4|0
1612189200000|2021-02-01 14:20:00|2702.78|2702.78|2701.51|2701.51|2702.78|2702.78|2701.21|2701.21|0
1612189500000|2021-02-01 14:25:00|2701.63|2701.63|2704.55|2704.55|2704.55|2704.55|2700.47|2700.47|0
1612189800000|2021-02-01 14:30:00|2704.64|2704.64|2700.64|2700.64|2704.64|2704.64|2700|2700|0
1612190100000|2021-02-01 14:35:00|2700.69|2700.69|2694.47|2694.47|2700.69|2700.69|2694.39|2694.39|0
1612190400000|2021-02-01 14:40:00|2694.52|2694.52|2692.76|2692.76|2695.56|2695.56|2692.62|2692.62|0
1612190700000|2021-02-01 14:45:00|2692.72|2692.72|2691.86|2691.86|2692.72|2692.72|2689.99|2689.99|0
1612191000000|2021-02-01 14:50:00|2691.81|2691.81|2688.47|2688.47|2694.23|2694.23|2688.47|2688.47|0
1612191300000|2021-02-01 14:55:00|2688.2|2688.2|2688.78|2688.78|2690.64|2690.64|2687.98|2687.98|0
1612191600000|2021-02-01 15:00:00|2688.67|2688.67|2687.31|2687.31|2688.77|2688.77|2686.26|2686.26|0
1612191900000|2021-02-01 15:05:00|2687.28|2687.28|2685.31|2685.31|2688.8|2688.8|2685.1|2685.1|0
1612192200000|2021-02-01 15:10:00|2685.36|2685.36|2685.21|2685.21|2686.37|2686.37|2684.19|2684.19|0
1612192500000|2021-02-01 15:15:00|2685.3|2685.3|2683.07|2683.07|2686.72|2686.72|2682.69|2682.69|0
1612192800000|2021-02-01 15:20:00|2683.22|2683.22|2686.43|2686.43|2686.75|2686.75|2683.22|2683.22|0
1612193100000|2021-02-01 15:25:00|2686.49|2686.49|2690.14|2690.14|2693.05|2693.05|2686.22|2686.22|0
1612193400000|2021-02-01 15:30:00|2689.87|2689.87|2689.12|2689.12|2689.95|2689.95|2688.74|2688.74|0
1612193700000|2021-02-01 15:35:00|2689.25|2689.25|2685.49|2685.49|2689.73|2689.73|2685.16|2685.16|0
1612194000000|2021-02-01 15:40:00|2685.54|2685.54|2685.78|2685.78|2689|2689|2685.46|2685.46|0
1612194300000|2021-02-01 15:45:00|2685.94|2685.94|2685.97|2685.97|2686.91|2686.91|2685.79|2685.79|0
1612194600000|2021-02-01 15:50:00|2686.04|2686.04|2686.94|2686.94|2693.26|2693.26|2685.81|2685.81|0
1612194900000|2021-02-01 15:55:00|2686.81|2686.81|2685.58|2685.58|2687.36|2687.36|2685.58|2685.58|0
1612195200000|2021-02-01 16:00:00|2685.76|2685.76|2685.84|2685.84|2686.81|2686.81|2684.62|2684.62|0
1612195500000|2021-02-01 16:05:00|2685.96|2685.96|2688.17|2688.17|2688.47|2688.47|2685.89|2685.89|0
1612195800000|2021-02-01 16:10:00|2688.07|2688.07|2688.65|2688.65|2689.03|2689.03|2688.07|2688.07|0
1612196100000|2021-02-01 16:15:00|2688.69|2688.69|2693.25|2693.25|2693.25|2693.25|2688.62|2688.62|0
1612196400000|2021-02-01 16:20:00|2693.43|2693.43|2695.41|2695.41|2695.41|2695.41|2693.23|2693.23|0
1612196700000|2021-02-01 16:25:00|2695.56|2695.56|2692.92|2692.92|2697.25|2697.25|2692.59|2692.59|0
1612253700000|2021-02-02 08:15:00|2709.61|2709.61|2695.68|2695.68|2709.61|2709.61|2694.91|2694.91|0
1612254000000|2021-02-02 08:20:00|2695.46|2695.46|2692.3|2692.3|2700.29|2700.29|2691.48|2691.48|0
1612254300000|2021-02-02 08:25:00|2692.06|2692.06|2689.66|2689.66|2692.54|2692.54|2686.59|2686.59|0
1612254600000|2021-02-02 08:30:00|2689.78|2689.78|2692.41|2692.41|2693.07|2693.07|2689.72|2689.72|0
1612254900000|2021-02-02 08:35:00|2692.24|2692.24|2690.72|2690.72|2692.54|2692.54|2688.88|2688.88|0
1612255200000|2021-02-02 08:40:00|2690.76|2690.76|2691.18|2691.18|2691.46|2691.46|2689.05|2689.05|0
1612255500000|2021-02-02 08:45:00|2691.31|2691.31|2690.4|2690.4|2693.1|2693.1|2690.4|2690.4|0
1612255800000|2021-02-02 08:50:00|2690.51|2690.51|2690.89|2690.89|2692|2692|2689.77|2689.77|0
1612256100000|2021-02-02 08:55:00|2691.3|2691.3|2691.5|2691.5|2692.75|2692.75|2690.37|2690.37|0
1612256400000|2021-02-02 09:00:00|2691.42|2691.42|2693|2693|2696.03|2696.03|2690.62|2690.62|0
1612256700000|2021-02-02 09:05:00|2692.88|2692.88|2691.06|2691.06|2693.31|2693.31|2691.06|2691.06|0
1612257000000|2021-02-02 09:10:00|2691.29|2691.29|2692.63|2692.63|2692.93|2692.93|2691.01|2691.01|0
1612257300000|2021-02-02 09:15:00|2692.72|2692.72|2692.62|2692.62|2693.34|2693.34|2692.29|2692.29|0
1612257600000|2021-02-02 09:20:00|2692.99|2692.99|2690.95|2690.95|2692.99|2692.99|2690.38|2690.38|0
1612257900000|2021-02-02 09:25:00|2690.88|2690.88|2691.81|2691.81|2691.81|2691.81|2690.33|2690.33|0
1612258200000|2021-02-02 09:30:00|2692.08|2692.08|2698.84|2698.84|2700.39|2700.39|2692.08|2692.08|0
1612258500000|2021-02-02 09:35:00|2698.72|2698.72|2695.42|2695.42|2698.72|2698.72|2695.42|2695.42|0
1612258800000|2021-02-02 09:40:00|2695.32|2695.32|2698.76|2698.76|2698.91|2698.91|2692.68|2692.68|0
1612259100000|2021-02-02 09:45:00|2698.91|2698.91|2701.98|2701.98|2702.29|2702.29|2698.83|2698.83|0
1612259400000|2021-02-02 09:50:00|2701.96|2701.96|2702.57|2702.57|2702.75|2702.75|2701.26|2701.26|0
1612259700000|2021-02-02 09:55:00|2702.84|2702.84|2702.92|2702.92|2703.82|2703.82|2702.84|2702.84|0
1612260000000|2021-02-02 10:00:00|2702.81|2702.81|2703.26|2703.26|2703.26|2703.26|2702.19|2702.19|0
1612260300000|2021-02-02 10:05:00|2703.05|2703.05|2707.04|2707.04|2707.17|2707.17|2702.18|2702.18|0
1612260600000|2021-02-02 10:10:00|2706.9|2706.9|2705.78|2705.78|2706.9|2706.9|2705.13|2705.13|0
1612260900000|2021-02-02 10:15:00|2705.87|2705.87|2706.14|2706.14|2706.14|2706.14|2705.01|2705.01|0
1612261200000|2021-02-02 10:20:00|2706.23|2706.23|2708.88|2708.88|2709.22|2709.22|2706.23|2706.23|0
1612261500000|2021-02-02 10:25:00|2708.84|2708.84|2708.74|2708.74|2709.92|2709.92|2708.55|2708.55|0
1612261800000|2021-02-02 10:30:00|2708.87|2708.87|2707|2707|2709.17|2709.17|2707|2707|0
1612262100000|2021-02-02 10:35:00|2706.82|2706.82|2707.32|2707.32|2708.46|2708.46|2706.82|2706.82|0
1612262400000|2021-02-02 10:40:00|2707.19|2707.19|2707.23|2707.23|2708.03|2708.03|2707.01|2707.01|0
1612262700000|2021-02-02 10:45:00|2707.16|2707.16|2708.11|2708.11|2708.39|2708.39|2707.15|2707.15|0
1612263000000|2021-02-02 10:50:00|2708.29|2708.29|2705.88|2705.88|2708.42|2708.42|2705.76|2705.76|0
1612263300000|2021-02-02 10:55:00|2705.98|2705.98|2703.92|2703.92|2705.98|2705.98|2703.82|2703.82|0
1612263600000|2021-02-02 11:00:00|2704.04|2704.04|2702.68|2702.68|2704.71|2704.71|2702.68|2702.68|0
1612263900000|2021-02-02 11:05:00|2702.41|2702.41|2702.96|2702.96|2702.96|2702.96|2702.19|2702.19|0
1612264200000|2021-02-02 11:10:00|2702.56|2702.56|2700.2|2700.2|2702.56|2702.56|2700.2|2700.2|0
1612264500000|2021-02-02 11:15:00|2700.34|2700.34|2703.85|2703.85|2704.12|2704.12|2700.03|2700.03|0
1612264800000|2021-02-02 11:20:00|2704.01|2704.01|2703.86|2703.86|2704.53|2704.53|2703.8|2703.8|0
1612265100000|2021-02-02 11:25:00|2703.91|2703.91|2703.95|2703.95|2704.68|2704.68|2703.5|2703.5|0
1612265400000|2021-02-02 11:30:00|2703.88|2703.88|2703.33|2703.33|2704.65|2704.65|2703.33|2703.33|0
1612265700000|2021-02-02 11:35:00|2703.19|2703.19|2701.71|2701.71|2703.19|2703.19|2701.71|2701.71|0
1612266000000|2021-02-02 11:40:00|2701.61|2701.61|2701.66|2701.66|2701.83|2701.83|2701.49|2701.49|0
1612266300000|2021-02-02 11:45:00|2701.79|2701.79|2701.07|2701.07|2702.35|2702.35|2701.04|2701.04|0
1612266600000|2021-02-02 11:50:00|2701.09|2701.09|2697.52|2697.52|2701.09|2701.09|2697.52|2697.52|0
1612266900000|2021-02-02 11:55:00|2697.64|2697.64|2694.73|2694.73|2697.64|2697.64|2694.73|2694.73|0
1612267200000|2021-02-02 12:00:00|2694.61|2694.61|2695.64|2695.64|2695.64|2695.64|2694.18|2694.18|0
1612267500000|2021-02-02 12:05:00|2695.71|2695.71|2696.85|2696.85|2697.12|2697.12|2695.71|2695.71|0
1612267800000|2021-02-02 12:10:00|2697.12|2697.12|2696.46|2696.46|2697.97|2697.97|2696.46|2696.46|0
1612268100000|2021-02-02 12:15:00|2696.41|2696.41|2694.86|2694.86|2696.62|2696.62|2694.77|2694.77|0
1612268400000|2021-02-02 12:20:00|2694.59|2694.59|2694.89|2694.89|2694.89|2694.89|2694.16|2694.16|0
1612268700000|2021-02-02 12:25:00|2695.03|2695.03|2693.66|2693.66|2695.14|2695.14|2692.95|2692.95|0
1612269000000|2021-02-02 12:30:00|2693.6|2693.6|2693.99|2693.99|2694.48|2694.48|2693.37|2693.37|0
1612269300000|2021-02-02 12:35:00|2694.08|2694.08|2691.02|2691.02|2694.22|2694.22|2691.02|2691.02|0
1612269600000|2021-02-02 12:40:00|2690.48|2690.48|2689.47|2689.47|2690.82|2690.82|2689.12|2689.12|0
1612269900000|2021-02-02 12:45:00|2689.74|2689.74|2688.84|2688.84|2689.96|2689.96|2687.81|2687.81|0
1612270200000|2021-02-02 12:50:00|2688.75|2688.75|2687.68|2687.68|2688.75|2688.75|2686.74|2686.74|0
1612270500000|2021-02-02 12:55:00|2687.73|2687.73|2691.08|2691.08|2691.59|2691.59|2687.73|2687.73|0
1612270800000|2021-02-02 13:00:00|2690.97|2690.97|2693.46|2693.46|2693.58|2693.58|2689.96|2689.96|0
1612271100000|2021-02-02 13:05:00|2693.17|2693.17|2697|2697|2697|2697|2693.17|2693.17|0
1612271400000|2021-02-02 13:10:00|2697.09|2697.09|2699.37|2699.37|2699.46|2699.46|2696.4|2696.4|0
1612271700000|2021-02-02 13:15:00|2699.23|2699.23|2699.61|2699.61|2700.37|2700.37|2699.22|2699.22|0
1612272000000|2021-02-02 13:20:00|2699.43|2699.43|2697.34|2697.34|2699.43|2699.43|2697.1|2697.1|0
1612272300000|2021-02-02 13:25:00|2697.43|2697.43|2693.53|2693.53|2697.53|2697.53|2693.53|2693.53|0
1612272600000|2021-02-02 13:30:00|2693.44|2693.44|2693.11|2693.11|2693.63|2693.63|2691.67|2691.67|0
1612272900000|2021-02-02 13:35:00|2693.23|2693.23|2692.07|2692.07|2693.75|2693.75|2692.07|2692.07|0
1612273200000|2021-02-02 13:40:00|2692.35|2692.35|2690.57|2690.57|2692.35|2692.35|2690.57|2690.57|0
1612273500000|2021-02-02 13:45:00|2690.5|2690.5|2691.39|2691.39|2691.75|2691.75|2689.5|2689.5|0
1612273800000|2021-02-02 13:50:00|2691.44|2691.44|2688.74|2688.74|2691.78|2691.78|2687.97|2687.97|0
1612274100000|2021-02-02 13:55:00|2688.95|2688.95|2689.37|2689.37|2689.44|2689.44|2688.89|2688.89|0
1612274400000|2021-02-02 14:00:00|2689.32|2689.32|2690.17|2690.17|2690.72|2690.72|2689.32|2689.32|0
1612274700000|2021-02-02 14:05:00|2690.3|2690.3|2689.54|2689.54|2690.99|2690.99|2689.29|2689.29|0
1612275000000|2021-02-02 14:10:00|2689.4|2689.4|2689.51|2689.51|2690.37|2690.37|2689.32|2689.32|0
1612275300000|2021-02-02 14:15:00|2689.47|2689.47|2688|2688|2690.16|2690.16|2688|2688|0
1612275600000|2021-02-02 14:20:00|2687.94|2687.94|2688.37|2688.37|2688.6|2688.6|2687.54|2687.54|0
1612275900000|2021-02-02 14:25:00|2688.5|2688.5|2688.3|2688.3|2689.8|2689.8|2688.3|2688.3|0
1612276200000|2021-02-02 14:30:00|2688.24|2688.24|2686.96|2686.96|2689.34|2689.34|2686.54|2686.54|0
1612276500000|2021-02-02 14:35:00|2686.82|2686.82|2686.32|2686.32|2688.54|2688.54|2686.32|2686.32|0
1612276800000|2021-02-02 14:40:00|2686.38|2686.38|2685.7|2685.7|2686.63|2686.63|2684.72|2684.72|0
1612277100000|2021-02-02 14:45:00|2685.97|2685.97|2687.54|2687.54|2688.42|2688.42|2685.9|2685.9|0
1612277400000|2021-02-02 14:50:00|2687.57|2687.57|2686.94|2686.94|2687.69|2687.69|2685.7|2685.7|0
1612277700000|2021-02-02 14:55:00|2687.01|2687.01|2691.86|2691.86|2691.91|2691.91|2686.9|2686.9|0
1612278000000|2021-02-02 15:00:00|2691.96|2691.96|2686.63|2686.63|2693.76|2693.76|2686.63|2686.63|0
1612278300000|2021-02-02 15:05:00|2686.22|2686.22|2688.2|2688.2|2688.25|2688.25|2686.04|2686.04|0
1612278600000|2021-02-02 15:10:00|2687.92|2687.92|2692.28|2692.28|2692.28|2692.28|2687.84|2687.84|0
1612278900000|2021-02-02 15:15:00|2692.14|2692.14|2696.11|2696.11|2696.22|2696.22|2692.14|2692.14|0
1612279200000|2021-02-02 15:20:00|2696.41|2696.41|2695.31|2695.31|2697.19|2697.19|2695.31|2695.31|0
1612279500000|2021-02-02 15:25:00|2695.22|2695.22|2690.46|2690.46|2695.22|2695.22|2690.46|2690.46|0
1612279800000|2021-02-02 15:30:00|2690.6|2690.6|2694.59|2694.59|2695.59|2695.59|2690.54|2690.54|0
1612280100000|2021-02-02 15:35:00|2694.39|2694.39|2692.88|2692.88|2695.78|2695.78|2692.88|2692.88|0
1612280400000|2021-02-02 15:40:00|2692.58|2692.58|2690.92|2690.92|2692.59|2692.59|2690.53|2690.53|0
1612280700000|2021-02-02 15:45:00|2690.76|2690.76|2695.87|2695.87|2695.89|2695.89|2690.49|2690.49|0
1612281000000|2021-02-02 15:50:00|2695.74|2695.74|2696.36|2696.36|2697.42|2697.42|2695.13|2695.13|0
1612281300000|2021-02-02 15:55:00|2696.27|2696.27|2694.9|2694.9|2696.56|2696.56|2694.9|2694.9|0
1612281600000|2021-02-02 16:00:00|2694.77|2694.77|2701.84|2701.84|2702.39|2702.39|2694.77|2694.77|0
1612281900000|2021-02-02 16:05:00|2701.74|2701.74|2703.57|2703.57|2703.68|2703.68|2701.44|2701.44|0
1612282200000|2021-02-02 16:10:00|2703.62|2703.62|2704.6|2704.6|2705.22|2705.22|2703.3|2703.3|0
1612282500000|2021-02-02 16:15:00|2704.53|2704.53|2706.19|2706.19|2706.19|2706.19|2704.24|2704.24|0
1612282800000|2021-02-02 16:20:00|2706.29|2706.29|2705.94|2705.94|2707.05|2707.05|2705.22|2705.22|0
1612283100000|2021-02-02 16:25:00|2705.87|2705.87|2707.89|2707.89|2709.79|2709.79|2705.87|2705.87|0
1612340100000|2021-02-03 08:15:00|2712.95|2712.95|2708.31|2708.31|2713.25|2713.25|2708.31|2708.31|0
1612340400000|2021-02-03 08:20:00|2708.25|2708.25|2711.82|2711.82|2711.82|2711.82|2706.81|2706.81|0
1612340700000|2021-02-03 08:25:00|2711.28|2711.28|2711.25|2711.25|2712.55|2712.55|2710.18|2710.18|0
1612341000000|2021-02-03 08:30:00|2711.15|2711.15|2712.38|2712.38|2712.62|2712.62|2708.02|2708.02|0
1612341300000|2021-02-03 08:35:00|2712.87|2712.87|2713.8|2713.8|2714.8|2714.8|2711.6|2711.6|0
1612341600000|2021-02-03 08:40:00|2715.48|2715.48|2712.14|2712.14|2715.87|2715.87|2710.99|2710.99|0
1612341900000|2021-02-03 08:45:00|2711.6|2711.6|2708.88|2708.88|2712.42|2712.42|2708.6|2708.6|0
1612342200000|2021-02-03 08:50:00|2709.09|2709.09|2710.36|2710.36|2712.5|2712.5|2709.09|2709.09|0
1612342500000|2021-02-03 08:55:00|2710.15|2710.15|2711.82|2711.82|2712.22|2712.22|2709.78|2709.78|0
1612342800000|2021-02-03 09:00:00|2712.01|2712.01|2711.35|2711.35|2713.8|2713.8|2711.35|2711.35|0
1612343100000|2021-02-03 09:05:00|2711.29|2711.29|2709.4|2709.4|2711.31|2711.31|2708.44|2708.44|0
1612343400000|2021-02-03 09:10:00|2709.6|2709.6|2704.79|2704.79|2709.6|2709.6|2704.51|2704.51|0
1612343700000|2021-02-03 09:15:00|2704.83|2704.83|2701.28|2701.28|2705.45|2705.45|2701.16|2701.16|0
1612344000000|2021-02-03 09:20:00|2701.36|2701.36|2698.98|2698.98|2701.73|2701.73|2698.98|2698.98|0
1612344300000|2021-02-03 09:25:00|2699.07|2699.07|2700.91|2700.91|2701.28|2701.28|2699.02|2699.02|0
1612344600000|2021-02-03 09:30:00|2700.75|2700.75|2699.62|2699.62|2701.39|2701.39|2698.98|2698.98|0
1612344900000|2021-02-03 09:35:00|2699.89|2699.89|2701.11|2701.11|2701.73|2701.73|2699.89|2699.89|0
1612345200000|2021-02-03 09:40:00|2700.43|2700.43|2698.5|2698.5|2700.43|2700.43|2697.22|2697.22|0
1612345500000|2021-02-03 09:45:00|2698.64|2698.64|2700.89|2700.89|2701.03|2701.03|2698.64|2698.64|0
1612345800000|2021-02-03 09:50:00|2700.94|2700.94|2701.19|2701.19|2702.23|2702.23|2700.69|2700.69|0
1612346100000|2021-02-03 09:55:00|2701.13|2701.13|2701.53|2701.53|2701.56|2701.56|2700.51|2700.51|0
1612346400000|2021-02-03 10:00:00|2701.65|2701.65|2700.92|2700.92|2702.82|2702.82|2700.4|2700.4|0
1612346700000|2021-02-03 10:05:00|2701.04|2701.04|2704.22|2704.22|2704.44|2704.44|2701.04|2701.04|0
1612347000000|2021-02-03 10:10:00|2703.95|2703.95|2703.33|2703.33|2704.67|2704.67|2703.33|2703.33|0
1612347300000|2021-02-03 10:15:00|2703.26|2703.26|2700.49|2700.49|2704.8|2704.8|2700.45|2700.45|0
1612347600000|2021-02-03 10:20:00|2700.45|2700.45|2701.46|2701.46|2701.81|2701.81|2700.37|2700.37|0
1612347900000|2021-02-03 10:25:00|2701.52|2701.52|2702.68|2702.68|2702.68|2702.68|2701.18|2701.18|0
1612348200000|2021-02-03 10:30:00|2702.53|2702.53|2701.96|2701.96|2702.84|2702.84|2701.8|2701.8|0
1612348500000|2021-02-03 10:35:00|2701.88|2701.88|2700.28|2700.28|2702.05|2702.05|2700.04|2700.04|0
1612348800000|2021-02-03 10:40:00|2700.25|2700.25|2698.32|2698.32|2700.27|2700.27|2698.14|2698.14|0
1612349100000|2021-02-03 10:45:00|2698.23|2698.23|2697.82|2697.82|2698.23|2698.23|2694.86|2694.86|0
1612349400000|2021-02-03 10:50:00|2697.85|2697.85|2692.35|2692.35|2697.85|2697.85|2692.35|2692.35|0
1612349700000|2021-02-03 10:55:00|2692.3|2692.3|2693.21|2693.21|2694.05|2694.05|2692.06|2692.06|0
1612350000000|2021-02-03 11:00:00|2693.12|2693.12|2695.2|2695.2|2695.2|2695.2|2693.12|2693.12|0
1612350300000|2021-02-03 11:05:00|2694.93|2694.93|2698.37|2698.37|2698.37|2698.37|2694.61|2694.61|0
1612350600000|2021-02-03 11:10:00|2698.24|2698.24|2701.88|2701.88|2701.96|2701.96|2698.2|2698.2|0
1612350900000|2021-02-03 11:15:00|2701.82|2701.82|2699.43|2699.43|2702.7|2702.7|2699.43|2699.43|0
1612351200000|2021-02-03 11:20:00|2699.28|2699.28|2699.95|2699.95|2700.37|2700.37|2698.74|2698.74|0
1612351500000|2021-02-03 11:25:00|2699.85|2699.85|2699.55|2699.55|2700.54|2700.54|2699.24|2699.24|0
1612351800000|2021-02-03 11:30:00|2699.68|2699.68|2700.03|2700.03|2700.03|2700.03|2698.57|2698.57|0
1612352100000|2021-02-03 11:35:00|2699.88|2699.88|2700.49|2700.49|2701.24|2701.24|2699.63|2699.63|0
1612352400000|2021-02-03 11:40:00|2700.62|2700.62|2700.91|2700.91|2701.53|2701.53|2700.62|2700.62|0
1612352700000|2021-02-03 11:45:00|2700.85|2700.85|2699.97|2699.97|2700.87|2700.87|2699.88|2699.88|0
1612353000000|2021-02-03 11:50:00|2699.87|2699.87|2696.66|2696.66|2699.87|2699.87|2695.79|2695.79|0
1612353300000|2021-02-03 11:55:00|2696.69|2696.69|2702.1|2702.1|2702.32|2702.32|2696.69|2696.69|0
1612353600000|2021-02-03 12:00:00|2701.91|2701.91|2703.05|2703.05|2703.05|2703.05|2700.21|2700.21|0
1612353900000|2021-02-03 12:05:00|2702.64|2702.64|2702.54|2702.54|2703.84|2703.84|2702.54|2702.54|0
1612354200000|2021-02-03 12:10:00|2702.42|2702.42|2702.4|2702.4|2703.32|2703.32|2702.13|2702.13|0
1612354500000|2021-02-03 12:15:00|2702.5|2702.5|2701.63|2701.63|2702.5|2702.5|2700.02|2700.02|0
1612354800000|2021-02-03 12:20:00|2701.72|2701.72|2698.65|2698.65|2701.88|2701.88|2698.65|2698.65|0
1612355100000|2021-02-03 12:25:00|2698.75|2698.75|2699.33|2699.33|2699.58|2699.58|2698.08|2698.08|0
1612355400000|2021-02-03 12:30:00|2699.23|2699.23|2699.22|2699.22|2699.86|2699.86|2698.64|2698.64|0
1612355700000|2021-02-03 12:35:00|2699.37|2699.37|2700.33|2700.33|2700.43|2700.43|2699.01|2699.01|0
1612356000000|2021-02-03 12:40:00|2700.44|2700.44|2699.69|2699.69|2700.77|2700.77|2699.69|2699.69|0
1612356300000|2021-02-03 12:45:00|2699.78|2699.78|2698.81|2698.81|2699.9|2699.9|2698.81|2698.81|0
1612356600000|2021-02-03 12:50:00|2698.85|2698.85|2698.17|2698.17|2699.53|2699.53|2698.09|2698.09|0
1612356900000|2021-02-03 12:55:00|2698.35|2698.35|2697.24|2697.24|2698.35|2698.35|2696.95|2696.95|0
1612357200000|2021-02-03 13:00:00|2697.2|2697.2|2697.68|2697.68|2697.93|2697.93|2696.88|2696.88|0
1612357500000|2021-02-03 13:05:00|2697.76|2697.76|2696.24|2696.24|2698.35|2698.35|2695.56|2695.56|0
1612357800000|2021-02-03 13:10:00|2696.06|2696.06|2696.69|2696.69|2697.03|2697.03|2696.06|2696.06|0
1612358100000|2021-02-03 13:15:00|2696.8|2696.8|2696.52|2696.52|2697.31|2697.31|2696.38|2696.38|0
1612358400000|2021-02-03 13:20:00|2696.63|2696.63|2695.68|2695.68|2697.09|2697.09|2695.68|2695.68|0
1612358700000|2021-02-03 13:25:00|2695.77|2695.77|2694.96|2694.96|2696.16|2696.16|2694.72|2694.72|0
1612359000000|2021-02-03 13:30:00|2694.64|2694.64|2694.64|2694.64|2694.88|2694.88|2693.92|2693.92|0
1612359300000|2021-02-03 13:35:00|2694.53|2694.53|2694.17|2694.17|2695.5|2695.5|2693.95|2693.95|0
1612359600000|2021-02-03 13:40:00|2694.14|2694.14|2693.24|2693.24|2695.02|2695.02|2692.75|2692.75|0
1612359900000|2021-02-03 13:45:00|2693.28|2693.28|2693.67|2693.67|2694.46|2694.46|2692.88|2692.88|0
1612360200000|2021-02-03 13:50:00|2693.75|2693.75|2693.05|2693.05|2693.94|2693.94|2693.02|2693.02|0
1612360500000|2021-02-03 13:55:00|2692.95|2692.95|2693.86|2693.86|2694|2694|2692.62|2692.62|0
1612360800000|2021-02-03 14:00:00|2693.84|2693.84|2694.75|2694.75|2695.21|2695.21|2693.75|2693.75|0
1612361100000|2021-02-03 14:05:00|2694.86|2694.86|2693|2693|2695.48|2695.48|2693|2693|0
1612361400000|2021-02-03 14:10:00|2692.89|2692.89|2689.97|2689.97|2693.09|2693.09|2689.8|2689.8|0
1612361700000|2021-02-03 14:15:00|2690.12|2690.12|2686.45|2686.45|2690.32|2690.32|2686.45|2686.45|0
1612362000000|2021-02-03 14:20:00|2686.3|2686.3|2685.58|2685.58|2686.52|2686.52|2684.98|2684.98|0
1612362300000|2021-02-03 14:25:00|2685.54|2685.54|2688.12|2688.12|2688.17|2688.17|2685.26|2685.26|0
1612362600000|2021-02-03 14:30:00|2687.99|2687.99|2687.38|2687.38|2688.43|2688.43|2687.32|2687.32|0
1612362900000|2021-02-03 14:35:00|2687.44|2687.44|2687.72|2687.72|2688.16|2688.16|2686.88|2686.88|0
1612363200000|2021-02-03 14:40:00|2687.63|2687.63|2688.55|2688.55|2688.7|2688.7|2687.59|2687.59|0
1612363500000|2021-02-03 14:45:00|2688.41|2688.41|2687.53|2687.53|2689.05|2689.05|2687.53|2687.53|0
1612363800000|2021-02-03 14:50:00|2687.37|2687.37|2686.26|2686.26|2687.39|2687.39|2686.09|2686.09|0
1612364100000|2021-02-03 14:55:00|2685.99|2685.99|2687.1|2687.1|2687.21|2687.21|2685.7|2685.7|0
1612364400000|2021-02-03 15:00:00|2687.15|2687.15|2685.95|2685.95|2687.15|2687.15|2684.94|2684.94|0
1612364700000|2021-02-03 15:05:00|2686.24|2686.24|2682.86|2682.86|2686.41|2686.41|2682.86|2682.86|0
1612365000000|2021-02-03 15:10:00|2682.78|2682.78|2682.87|2682.87|2682.98|2682.98|2681.71|2681.71|0
1612365300000|2021-02-03 15:15:00|2682.79|2682.79|2679.82|2679.82|2683.68|2683.68|2679.82|2679.82|0
1612365600000|2021-02-03 15:20:00|2679.88|2679.88|2681.3|2681.3|2681.46|2681.46|2679.4|2679.4|0
1612365900000|2021-02-03 15:25:00|2681.46|2681.46|2681.95|2681.95|2682.37|2682.37|2680.76|2680.76|0
1612366200000|2021-02-03 15:30:00|2681.88|2681.88|2682.72|2682.72|2683.37|2683.37|2681.44|2681.44|0
1612366500000|2021-02-03 15:35:00|2682.77|2682.77|2682.13|2682.13|2682.77|2682.77|2681.39|2681.39|0
1612366800000|2021-02-03 15:40:00|2682.1|2682.1|2685.01|2685.01|2685.28|2685.28|2681.85|2681.85|0
1612367100000|2021-02-03 15:45:00|2684.88|2684.88|2685.63|2685.63|2686.02|2686.02|2684.36|2684.36|0
1612367400000|2021-02-03 15:50:00|2685.65|2685.65|2685.71|2685.71|2686.03|2686.03|2684.69|2684.69|0
1612367700000|2021-02-03 15:55:00|2685.9|2685.9|2685.41|2685.41|2685.93|2685.93|2684.68|2684.68|0
1612368000000|2021-02-03 16:00:00|2685.37|2685.37|2685.12|2685.12|2686.26|2686.26|2685.03|2685.03|0
1612368300000|2021-02-03 16:05:00|2685.18|2685.18|2685.47|2685.47|2685.96|2685.96|2684.54|2684.54|0
1612368600000|2021-02-03 16:10:00|2685.52|2685.52|2683.49|2683.49|2685.52|2685.52|2683.49|2683.49|0
1612368900000|2021-02-03 16:15:00|2683.22|2683.22|2683.17|2683.17|2683.3|2683.3|2681.54|2681.54|0
1612369200000|2021-02-03 16:20:00|2683.2|2683.2|2680.02|2680.02|2683.68|2683.68|2679.99|2679.99|0
1612369500000|2021-02-03 16:25:00|2679.98|2679.98|2677.57|2677.57|2679.98|2679.98|2677.42|2677.42|0
1612426500000|2021-02-04 08:15:00|2691.99|2691.99|2691.36|2691.36|2693.59|2693.59|2689.66|2689.66|0
1612426800000|2021-02-04 08:20:00|2691|2691|2689.51|2689.51|2691.22|2691.22|2688.07|2688.07|0
1612427100000|2021-02-04 08:25:00|2689.35|2689.35|2688.94|2688.94|2689.55|2689.55|2688.08|2688.08|0
1612427400000|2021-02-04 08:30:00|2689.04|2689.04|2686.72|2686.72|2690.09|2690.09|2686.72|2686.72|0
1612427700000|2021-02-04 08:35:00|2686.77|2686.77|2691.94|2691.94|2691.94|2691.94|2686.77|2686.77|0
1612428000000|2021-02-04 08:40:00|2692.15|2692.15|2694.64|2694.64|2694.78|2694.78|2691.82|2691.82|0
1612428300000|2021-02-04 08:45:00|2694.76|2694.76|2692.9|2692.9|2695.21|2695.21|2692.66|2692.66|0
1612428600000|2021-02-04 08:50:00|2692.63|2692.63|2695.59|2695.59|2695.59|2695.59|2692.57|2692.57|0
1612428900000|2021-02-04 08:55:00|2695.51|2695.51|2693.05|2693.05|2695.51|2695.51|2692.97|2692.97|0
1612429200000|2021-02-04 09:00:00|2693.17|2693.17|2691.07|2691.07|2693.71|2693.71|2691.07|2691.07|0
1612429500000|2021-02-04 09:05:00|2690.95|2690.95|2687.82|2687.82|2691.01|2691.01|2687.47|2687.47|0
1612429800000|2021-02-04 09:10:00|2687.99|2687.99|2686.43|2686.43|2688.25|2688.25|2685.82|2685.82|0
1612430100000|2021-02-04 09:15:00|2686.33|2686.33|2684.89|2684.89|2687.45|2687.45|2684.89|2684.89|0
1612430400000|2021-02-04 09:20:00|2684.85|2684.85|2680.26|2680.26|2684.85|2684.85|2680.13|2680.13|0
1612430700000|2021-02-04 09:25:00|2680.22|2680.22|2679.54|2679.54|2680.55|2680.55|2679.28|2679.28|0
1612431000000|2021-02-04 09:30:00|2679.25|2679.25|2680.43|2680.43|2681.72|2681.72|2679.01|2679.01|0
1612431300000|2021-02-04 09:35:00|2680.53|2680.53|2678.82|2678.82|2680.7|2680.7|2678.82|2678.82|0
1612431600000|2021-02-04 09:40:00|2679.02|2679.02|2679.21|2679.21|2679.67|2679.67|2678.71|2678.71|0
1612431900000|2021-02-04 09:45:00|2679.27|2679.27|2677.17|2677.17|2679.4|2679.4|2676.74|2676.74|0
1612432200000|2021-02-04 09:50:00|2676.97|2676.97|2677.5|2677.5|2678.77|2678.77|2676.95|2676.95|0
1612432500000|2021-02-04 09:55:00|2677.45|2677.45|2677.67|2677.67|2678.05|2678.05|2677|2677|0
1612432800000|2021-02-04 10:00:00|2677.63|2677.63|2677.32|2677.32|2678.55|2678.55|2677.32|2677.32|0
1612433100000|2021-02-04 10:05:00|2677.27|2677.27|2675.62|2675.62|2677.47|2677.47|2673.88|2673.88|0
1612433400000|2021-02-04 10:10:00|2675.34|2675.34|2674.73|2674.73|2676.62|2676.62|2674.69|2674.69|0
1612433700000|2021-02-04 10:15:00|2674.46|2674.46|2676.19|2676.19|2676.46|2676.46|2674.17|2674.17|0
1612434000000|2021-02-04 10:20:00|2675.92|2675.92|2675.97|2675.97|2676.05|2676.05|2674.5|2674.5|0
1612434300000|2021-02-04 10:25:00|2675.93|2675.93|2676.72|2676.72|2677.2|2677.2|2674.8|2674.8|0
1612434600000|2021-02-04 10:30:00|2676.57|2676.57|2675.72|2675.72|2676.73|2676.73|2675.5|2675.5|0
1612434900000|2021-02-04 10:35:00|2675.59|2675.59|2675.05|2675.05|2676.24|2676.24|2674.87|2674.87|0
1612435200000|2021-02-04 10:40:00|2675.1|2675.1|2675.97|2675.97|2675.97|2675.97|2674.37|2674.37|0
1612435500000|2021-02-04 10:45:00|2676.06|2676.06|2677.89|2677.89|2677.89|2677.89|2675.97|2675.97|0
1612435800000|2021-02-04 10:50:00|2677.93|2677.93|2678.04|2678.04|2678.82|2678.82|2677.93|2677.93|0
1612436100000|2021-02-04 10:55:00|2677.77|2677.77|2678.02|2678.02|2678.55|2678.55|2677.72|2677.72|0
1612436400000|2021-02-04 11:00:00|2677.92|2677.92|2679.32|2679.32|2679.32|2679.32|2677.5|2677.5|0
1612436700000|2021-02-04 11:05:00|2679.36|2679.36|2678.77|2678.77|2679.6|2679.6|2678.77|2678.77|0
1612437000000|2021-02-04 11:10:00|2678.83|2678.83|2677.5|2677.5|2679.22|2679.22|2677.46|2677.46|0
1612437300000|2021-02-04 11:15:00|2677.45|2677.45|2676.88|2676.88|2677.53|2677.53|2676.26|2676.26|0
1612437600000|2021-02-04 11:20:00|2676.8|2676.8|2677.23|2677.23|2677.28|2677.28|2675.92|2675.92|0
1612437900000|2021-02-04 11:25:00|2677.12|2677.12|2676.15|2676.15|2677.45|2677.45|2676.15|2676.15|0
1612438200000|2021-02-04 11:30:00|2676.25|2676.25|2675.6|2675.6|2676.52|2676.52|2675.28|2675.28|0
1612438500000|2021-02-04 11:35:00|2675.73|2675.73|2676.39|2676.39|2676.39|2676.39|2675.37|2675.37|0
1612438800000|2021-02-04 11:40:00|2676.53|2676.53|2676.12|2676.12|2676.88|2676.88|2676.12|2676.12|0
1612439100000|2021-02-04 11:45:00|2676.07|2676.07|2673.69|2673.69|2676.07|2676.07|2673.69|2673.69|0
1612439400000|2021-02-04 11:50:00|2673.53|2673.53|2671.55|2671.55|2673.93|2673.93|2671.41|2671.41|0
1612439700000|2021-02-04 11:55:00|2671.44|2671.44|2668.36|2668.36|2671.44|2671.44|2668.24|2668.24|0
1612440000000|2021-02-04 12:00:00|2668.52|2668.52|2667.72|2667.72|2668.96|2668.96|2667.66|2667.66|0
1612440300000|2021-02-04 12:05:00|2667.81|2667.81|2668|2668|2668.55|2668.55|2667.49|2667.49|0
1612440600000|2021-02-04 12:10:00|2668.14|2668.14|2668.33|2668.33|2668.64|2668.64|2667.88|2667.88|0
1612440900000|2021-02-04 12:15:00|2668.27|2668.27|2667.27|2667.27|2669.79|2669.79|2666.95|2666.95|0
1612441200000|2021-02-04 12:20:00|2667.4|2667.4|2667.8|2667.8|2668.91|2668.91|2667.25|2667.25|0
1612441500000|2021-02-04 12:25:00|2667.88|2667.88|2668.37|2668.37|2668.57|2668.57|2667.88|2667.88|0
1612441800000|2021-02-04 12:30:00|2668.27|2668.27|2668.62|2668.62|2668.72|2668.72|2667.63|2667.63|0
1612442100000|2021-02-04 12:35:00|2668.53|2668.53|2667.89|2667.89|2668.53|2668.53|2667.43|2667.43|0
1612442400000|2021-02-04 12:40:00|2667.95|2667.95|2668.93|2668.93|2669.05|2669.05|2667.65|2667.65|0
1612442700000|2021-02-04 12:45:00|2668.66|2668.66|2672.9|2672.9|2672.9|2672.9|2668.57|2668.57|0
1612443000000|2021-02-04 12:50:00|2673.17|2673.17|2673.24|2673.24|2673.59|2673.59|2672.64|2672.64|0
1612443300000|2021-02-04 12:55:00|2673.28|2673.28|2672.29|2672.29|2673.47|2673.47|2671.94|2671.94|0
1612443600000|2021-02-04 13:00:00|2672.42|2672.42|2673.14|2673.14|2673.14|2673.14|2672.22|2672.22|0
1612443900000|2021-02-04 13:05:00|2673.2|2673.2|2672.08|2672.08|2673.54|2673.54|2672.08|2672.08|0
1612444200000|2021-02-04 13:10:00|2672|2672|2671.97|2671.97|2672.45|2672.45|2671.7|2671.7|0
1612444500000|2021-02-04 13:15:00|2671.88|2671.88|2672.83|2672.83|2673.31|2673.31|2671.82|2671.82|0
1612444800000|2021-02-04 13:20:00|2672.79|2672.79|2672.93|2672.93|2673.44|2673.44|2672.66|2672.66|0
1612445100000|2021-02-04 13:25:00|2672.79|2672.79|2669.05|2669.05|2672.93|2672.93|2669.05|2669.05|0
1612445400000|2021-02-04 13:30:00|2669.08|2669.08|2671.06|2671.06|2671.15|2671.15|2668.98|2668.98|0
1612445700000|2021-02-04 13:35:00|2671.1|2671.1|2670.79|2670.79|2672.6|2672.6|2670.61|2670.61|0
1612446000000|2021-02-04 13:40:00|2670.74|2670.74|2671.18|2671.18|2671.18|2671.18|2670.56|2670.56|0
1612446300000|2021-02-04 13:45:00|2671.31|2671.31|2671.61|2671.61|2671.61|2671.61|2670.69|2670.69|0
1612446600000|2021-02-04 13:50:00|2671.65|2671.65|2671.96|2671.96|2672.16|2672.16|2671.35|2671.35|0
1612446900000|2021-02-04 13:55:00|2671.82|2671.82|2671.64|2671.64|2672.6|2672.6|2671.35|2671.35|0
1612447200000|2021-02-04 14:00:00|2671.74|2671.74|2672.23|2672.23|2672.29|2672.29|2670.93|2670.93|0
1612447500000|2021-02-04 14:05:00|2672.32|2672.32|2671.36|2671.36|2673.59|2673.59|2671.36|2671.36|0
1612447800000|2021-02-04 14:10:00|2671.27|2671.27|2671.28|2671.28|2671.64|2671.64|2671.18|2671.18|0
1612448100000|2021-02-04 14:15:00|2671.31|2671.31|2673.17|2673.17|2673.3|2673.3|2671.31|2671.31|0
1612448400000|2021-02-04 14:20:00|2673.13|2673.13|2675|2675|2675|2675|2673.03|2673.03|0
1612448700000|2021-02-04 14:25:00|2675.1|2675.1|2675.16|2675.16|2676.12|2676.12|2675.04|2675.04|0
1612449000000|2021-02-04 14:30:00|2675.37|2675.37|2677.03|2677.03|2678.18|2678.18|2674.82|2674.82|0
1612449300000|2021-02-04 14:35:00|2676.92|2676.92|2680.24|2680.24|2680.27|2680.27|2676.92|2676.92|0
1612449600000|2021-02-04 14:40:00|2680.12|2680.12|2678.04|2678.04|2680.12|2680.12|2677.91|2677.91|0
1612449900000|2021-02-04 14:45:00|2678.08|2678.08|2683.25|2683.25|2683.44|2683.44|2677.73|2677.73|0
1612450200000|2021-02-04 14:50:00|2683.21|2683.21|2682.42|2682.42|2683.69|2683.69|2682.01|2682.01|0
1612450500000|2021-02-04 14:55:00|2682.5|2682.5|2683.61|2683.61|2684.25|2684.25|2681.9|2681.9|0
1612450800000|2021-02-04 15:00:00|2683.64|2683.64|2682.66|2682.66|2683.64|2683.64|2681.92|2681.92|0
1612451100000|2021-02-04 15:05:00|2682.71|2682.71|2682.14|2682.14|2683.29|2683.29|2681.91|2681.91|0
1612451400000|2021-02-04 15:10:00|2682.41|2682.41|2682.18|2682.18|2682.51|2682.51|2681.4|2681.4|0
1612451700000|2021-02-04 15:15:00|2682.14|2682.14|2685.91|2685.91|2685.91|2685.91|2682.14|2682.14|0
1612452000000|2021-02-04 15:20:00|2686.06|2686.06|2685.09|2685.09|2686.06|2686.06|2683.81|2683.81|0
1612452300000|2021-02-04 15:25:00|2685.19|2685.19|2684.29|2684.29|2685.19|2685.19|2683.38|2683.38|0
1612452600000|2021-02-04 15:30:00|2684.18|2684.18|2684.67|2684.67|2685.45|2685.45|2683.55|2683.55|0
1612452900000|2021-02-04 15:35:00|2684.76|2684.76|2688.55|2688.55|2688.71|2688.71|2684.76|2684.76|0
1612453200000|2021-02-04 15:40:00|2688.47|2688.47|2687.36|2687.36|2688.47|2688.47|2686.96|2686.96|0
1612453500000|2021-02-04 15:45:00|2687.49|2687.49|2685.48|2685.48|2687.75|2687.75|2685.19|2685.19|0
1612453800000|2021-02-04 15:50:00|2685.54|2685.54|2683.61|2683.61|2685.57|2685.57|2682.47|2682.47|0
1612454100000|2021-02-04 15:55:00|2683.66|2683.66|2682.66|2682.66|2683.77|2683.77|2681.95|2681.95|0
1612454400000|2021-02-04 16:00:00|2682.76|2682.76|2683.69|2683.69|2683.69|2683.69|2682.47|2682.47|0
1612454700000|2021-02-04 16:05:00|2683.6|2683.6|2682.7|2682.7|2684.49|2684.49|2682.38|2682.38|0
1612455000000|2021-02-04 16:10:00|2682.63|2682.63|2682.62|2682.62|2683|2683|2682.27|2682.27|0
1612455300000|2021-02-04 16:15:00|2682.75|2682.75|2683.55|2683.55|2684.01|2684.01|2682.63|2682.63|0
1612455600000|2021-02-04 16:20:00|2683.59|2683.59|2684.18|2684.18|2684.18|2684.18|2683.35|2683.35|0
1612455900000|2021-02-04 16:25:00|2684.27|2684.27|2685.89|2685.89|2685.9|2685.9|2683.73|2683.73|0
1612512900000|2021-02-05 08:15:00|2694.24|2694.24|2700.15|2700.15|2700.96|2700.96|2693.64|2693.64|0
1612513200000|2021-02-05 08:20:00|2700.27|2700.27|2700.6|2700.6|2702.78|2702.78|2698.19|2698.19|0
1612513500000|2021-02-05 08:25:00|2700.47|2700.47|2702.42|2702.42|2702.87|2702.87|2699.13|2699.13|0
1612513800000|2021-02-05 08:30:00|2702.57|2702.57|2703.16|2703.16|2703.98|2703.98|2701.93|2701.93|0
1612514100000|2021-02-05 08:35:00|2703.43|2703.43|2705.79|2705.79|2709.8|2709.8|2703.32|2703.32|0
1612514400000|2021-02-05 08:40:00|2706.25|2706.25|2705.37|2705.37|2706.73|2706.73|2704.37|2704.37|0
1612514700000|2021-02-05 08:45:00|2705.27|2705.27|2704.41|2704.41|2705.76|2705.76|2703.69|2703.69|0
1612515000000|2021-02-05 08:50:00|2704.45|2704.45|2708.65|2708.65|2708.92|2708.92|2704.45|2704.45|0
1612515300000|2021-02-05 08:55:00|2708.72|2708.72|2706.4|2706.4|2708.87|2708.87|2706.4|2706.4|0
1612515600000|2021-02-05 09:00:00|2706.47|2706.47|2706.22|2706.22|2706.47|2706.47|2704.83|2704.83|0
1612515900000|2021-02-05 09:05:00|2706.26|2706.26|2705.71|2705.71|2706.65|2706.65|2705.44|2705.44|0
1612516200000|2021-02-05 09:10:00|2705.66|2705.66|2707.38|2707.38|2707.47|2707.47|2704.39|2704.39|0
1612516500000|2021-02-05 09:15:00|2707.11|2707.11|2708.87|2708.87|2709.25|2709.25|2706.89|2706.89|0
1612516800000|2021-02-05 09:20:00|2708.96|2708.96|2706.96|2706.96|2709.18|2709.18|2706.96|2706.96|0
1612517100000|2021-02-05 09:25:00|2707.06|2707.06|2704.4|2704.4|2707.19|2707.19|2704.4|2704.4|0
1612517400000|2021-02-05 09:30:00|2704.5|2704.5|2704.45|2704.45|2705.02|2705.02|2702.72|2702.72|0
1612517700000|2021-02-05 09:35:00|2704.35|2704.35|2702.07|2702.07|2704.35|2704.35|2701.59|2701.59|0
1612518000000|2021-02-05 09:40:00|2702.21|2702.21|2704.47|2704.47|2704.47|2704.47|2702.12|2702.12|0
1612518300000|2021-02-05 09:45:00|2704.7|2704.7|2703.52|2703.52|2704.93|2704.93|2703.4|2703.4|0
1612518600000|2021-02-05 09:50:00|2703.56|2703.56|2699.76|2699.76|2703.97|2703.97|2699.76|2699.76|0
1612518900000|2021-02-05 09:55:00|2699.49|2699.49|2700.58|2700.58|2701.52|2701.52|2699.49|2699.49|0
1612519200000|2021-02-05 10:00:00|2700.42|2700.42|2696.87|2696.87|2700.42|2700.42|2696.69|2696.69|0
1612519500000|2021-02-05 10:05:00|2697.02|2697.02|2698.52|2698.52|2698.53|2698.53|2696.93|2696.93|0
1612519800000|2021-02-05 10:10:00|2698.48|2698.48|2699.77|2699.77|2699.77|2699.77|2698.38|2698.38|0
1612520100000|2021-02-05 10:15:00|2699.74|2699.74|2698.15|2698.15|2699.74|2699.74|2698.1|2698.1|0
1612520400000|2021-02-05 10:20:00|2698.01|2698.01|2700.63|2700.63|2700.85|2700.85|2697.99|2697.99|0
1612520700000|2021-02-05 10:25:00|2700.36|2700.36|2699.57|2699.57|2700.55|2700.55|2699.34|2699.34|0
1612521000000|2021-02-05 10:30:00|2699.71|2699.71|2703.31|2703.31|2704.13|2704.13|2699.71|2699.71|0
1612521300000|2021-02-05 10:35:00|2703.37|2703.37|2704.12|2704.12|2704.24|2704.24|2703.2|2703.2|0
1612521600000|2021-02-05 10:40:00|2704.33|2704.33|2705.49|2705.49|2705.88|2705.88|2704.12|2704.12|0
1612521900000|2021-02-05 10:45:00|2705.35|2705.35|2708.25|2708.25|2708.58|2708.58|2704.52|2704.52|0
1612522200000|2021-02-05 10:50:00|2708.1|2708.1|2704.81|2704.81|2708.1|2708.1|2704.81|2704.81|0
1612522500000|2021-02-05 10:55:00|2704.84|2704.84|2706.37|2706.37|2706.37|2706.37|2704.08|2704.08|0
1612522800000|2021-02-05 11:00:00|2706.32|2706.32|2708.6|2708.6|2709|2709|2706.32|2706.32|0
1612523100000|2021-02-05 11:05:00|2708.55|2708.55|2709.03|2709.03|2709.09|2709.09|2708.47|2708.47|0
1612523400000|2021-02-05 11:10:00|2709.17|2709.17|2710.3|2710.3|2710.41|2710.41|2709.17|2709.17|0
1612523700000|2021-02-05 11:15:00|2710.35|2710.35|2709.77|2709.77|2710.61|2710.61|2709.52|2709.52|0
1612524000000|2021-02-05 11:20:00|2709.93|2709.93|2711|2711|2711.45|2711.45|2709.93|2709.93|0
1612524300000|2021-02-05 11:25:00|2711.05|2711.05|2711.65|2711.65|2712.24|2712.24|2711.05|2711.05|0
1612524600000|2021-02-05 11:30:00|2711.47|2711.47|2711.16|2711.16|2711.56|2711.56|2709.93|2709.93|0
1612524900000|2021-02-05 11:35:00|2711.04|2711.04|2710.21|2710.21|2711.04|2711.04|2709.53|2709.53|0
1612525200000|2021-02-05 11:40:00|2710.11|2710.11|2711.13|2711.13|2711.48|2711.48|2710.08|2710.08|0
1612525500000|2021-02-05 11:45:00|2710.99|2710.99|2712.01|2712.01|2712.01|2712.01|2710.95|2710.95|0
1612525800000|2021-02-05 11:50:00|2712.12|2712.12|2711.85|2711.85|2712.82|2712.82|2711.47|2711.47|0
1612526100000|2021-02-05 11:55:00|2711.94|2711.94|2711.41|2711.41|2712.73|2712.73|2711.37|2711.37|0
1612526400000|2021-02-05 12:00:00|2711.36|2711.36|2712.75|2712.75|2712.75|2712.75|2710.66|2710.66|0
1612526700000|2021-02-05 12:05:00|2712.88|2712.88|2712.38|2712.38|2714.09|2714.09|2712.38|2712.38|0
1612527000000|2021-02-05 12:10:00|2712.42|2712.42|2710.69|2710.69|2712.42|2712.42|2710.36|2710.36|0
1612527300000|2021-02-05 12:15:00|2710.71|2710.71|2714.5|2714.5|2714.5|2714.5|2710.67|2710.67|0
1612527600000|2021-02-05 12:20:00|2714.4|2714.4|2715.74|2715.74|2715.74|2715.74|2714.17|2714.17|0
1612527900000|2021-02-05 12:25:00|2715.69|2715.69|2714.97|2714.97|2715.69|2715.69|2714.53|2714.53|0
1612528200000|2021-02-05 12:30:00|2715.02|2715.02|2714.54|2714.54|2715.16|2715.16|2713.07|2713.07|0
1612528500000|2021-02-05 12:35:00|2714.52|2714.52|2716.75|2716.75|2716.88|2716.88|2714.52|2714.52|0
1612528800000|2021-02-05 12:40:00|2716.79|2716.79|2717.79|2717.79|2717.85|2717.85|2716.66|2716.66|0
1612529100000|2021-02-05 12:45:00|2717.83|2717.83|2719.12|2719.12|2719.49|2719.49|2717.49|2717.49|0
1612529400000|2021-02-05 12:50:00|2719.07|2719.07|2715.75|2715.75|2719.08|2719.08|2715.46|2715.46|0
1612529700000|2021-02-05 12:55:00|2715.84|2715.84|2716.53|2716.53|2716.53|2716.53|2715.57|2715.57|0
1612530000000|2021-02-05 13:00:00|2716.6|2716.6|2714.73|2714.73|2716.74|2716.74|2714.73|2714.73|0
1612530300000|2021-02-05 13:05:00|2714.67|2714.67|2712.86|2712.86|2714.67|2714.67|2712.58|2712.58|0
1612530600000|2021-02-05 13:10:00|2712.99|2712.99|2714.75|2714.75|2714.98|2714.98|2712.57|2712.57|0
1612530900000|2021-02-05 13:15:00|2714.83|2714.83|2717.43|2717.43|2717.43|2717.43|2714.72|2714.72|0
1612531200000|2021-02-05 13:20:00|2717.76|2717.76|2719.44|2719.44|2719.91|2719.91|2717.76|2717.76|0
1612531500000|2021-02-05 13:25:00|2719.33|2719.33|2720.44|2720.44|2720.63|2720.63|2718.79|2718.79|0
1612531800000|2021-02-05 13:30:00|2720.5|2720.5|2717.93|2717.93|2721.16|2721.16|2717.66|2717.66|0
1612532100000|2021-02-05 13:35:00|2718|2718|2720.03|2720.03|2720.13|2720.13|2716.68|2716.68|0
1612532400000|2021-02-05 13:40:00|2719.76|2719.76|2720.98|2720.98|2721.09|2721.09|2719.13|2719.13|0
1612532700000|2021-02-05 13:45:00|2721.05|2721.05|2720.21|2720.21|2721.68|2721.68|2720.21|2720.21|0
1612533000000|2021-02-05 13:50:00|2720.12|2720.12|2719.88|2719.88|2720.69|2720.69|2719.83|2719.83|0
1612533300000|2021-02-05 13:55:00|2719.84|2719.84|2718.84|2718.84|2720.41|2720.41|2718.84|2718.84|0
1612533600000|2021-02-05 14:00:00|2718.96|2718.96|2720.58|2720.58|2721.51|2721.51|2718.93|2718.93|0
1612533900000|2021-02-05 14:05:00|2720.61|2720.61|2719.03|2719.03|2720.61|2720.61|2718.86|2718.86|0
1612534200000|2021-02-05 14:10:00|2719.11|2719.11|2723.42|2723.42|2725.21|2725.21|2718.83|2718.83|0
1612534500000|2021-02-05 14:15:00|2723.17|2723.17|2723.83|2723.83|2723.83|2723.83|2721.58|2721.58|0
1612534800000|2021-02-05 14:20:00|2723.92|2723.92|2721.51|2721.51|2723.92|2723.92|2720.78|2720.78|0
1612535100000|2021-02-05 14:25:00|2721.63|2721.63|2721.69|2721.69|2722.15|2722.15|2720.88|2720.88|0
1612535400000|2021-02-05 14:30:00|2721.77|2721.77|2721.99|2721.99|2725.45|2725.45|2721.77|2721.77|0
1612535700000|2021-02-05 14:35:00|2722.05|2722.05|2721.16|2721.16|2722.15|2722.15|2720.21|2720.21|0
1612536000000|2021-02-05 14:40:00|2721.3|2721.3|2722.7|2722.7|2723.89|2723.89|2721.12|2721.12|0
1612536300000|2021-02-05 14:45:00|2722.43|2722.43|2720.78|2720.78|2723.08|2723.08|2720.63|2720.63|0
1612536600000|2021-02-05 14:50:00|2720.63|2720.63|2718.49|2718.49|2721.08|2721.08|2718.15|2718.15|0
1612536900000|2021-02-05 14:55:00|2718.09|2718.09|2715.57|2715.57|2718.32|2718.32|2715.28|2715.28|0
1612537200000|2021-02-05 15:00:00|2715.64|2715.64|2715.24|2715.24|2715.7|2715.7|2713.32|2713.32|0
1612537500000|2021-02-05 15:05:00|2715.34|2715.34|2718.45|2718.45|2718.45|2718.45|2715.34|2715.34|0
1612537800000|2021-02-05 15:10:00|2718.7|2718.7|2718.65|2718.65|2721.52|2721.52|2718.46|2718.46|0
1612538100000|2021-02-05 15:15:00|2718.68|2718.68|2717.23|2717.23|2720.1|2720.1|2717.18|2717.18|0
1612538400000|2021-02-05 15:20:00|2717.15|2717.15|2717.97|2717.97|2718.2|2718.2|2716.08|2716.08|0
1612538700000|2021-02-05 15:25:00|2718.13|2718.13|2723.66|2723.66|2723.71|2723.71|2718.13|2718.13|0
1612539000000|2021-02-05 15:30:00|2723.79|2723.79|2727|2727|2727|2727|2723.54|2723.54|0
1612539300000|2021-02-05 15:35:00|2727.04|2727.04|2729.05|2729.05|2729.78|2729.78|2726.26|2726.26|0
1612539600000|2021-02-05 15:40:00|2729.13|2729.13|2727.52|2727.52|2729.13|2729.13|2726.92|2726.92|0
1612539900000|2021-02-05 15:45:00|2727.56|2727.56|2727.95|2727.95|2729.39|2729.39|2727.36|2727.36|0
1612540200000|2021-02-05 15:50:00|2728|2728|2726.23|2726.23|2728|2728|2726.21|2726.21|0
1612540500000|2021-02-05 15:55:00|2726.08|2726.08|2734.72|2734.72|2734.87|2734.87|2725.99|2725.99|0
1612540800000|2021-02-05 16:00:00|2734.77|2734.77|2734.86|2734.86|2736.49|2736.49|2734.76|2734.76|0
1612541100000|2021-02-05 16:05:00|2734.83|2734.83|2734.26|2734.26|2735.79|2735.79|2733.8|2733.8|0
1612541400000|2021-02-05 16:10:00|2734.62|2734.62|2733.72|2733.72|2734.66|2734.66|2732.7|2732.7|0
1612541700000|2021-02-05 16:15:00|2733.68|2733.68|2731.37|2731.37|2734.03|2734.03|2731.37|2731.37|0
1612542000000|2021-02-05 16:20:00|2731.32|2731.32|2731.7|2731.7|2732.2|2732.2|2730.45|2730.45|0
1612542300000|2021-02-05 16:25:00|2731.64|2731.64|2731.3|2731.3|2732.44|2732.44|2730.07|2730.07|0
1612772100000|2021-02-08 08:15:00|2711.18|2711.18|2712.12|2712.12|2713.11|2713.11|2711.04|2711.04|0
1612772400000|2021-02-08 08:20:00|2712.1|2712.1|2705.91|2705.91|2712.49|2712.49|2705.91|2705.91|0
1612772700000|2021-02-08 08:25:00|2706.1|2706.1|2709.88|2709.88|2709.95|2709.95|2706.1|2706.1|0
1612773000000|2021-02-08 08:30:00|2709.65|2709.65|2711|2711|2712.4|2712.4|2708.41|2708.41|0
1612773300000|2021-02-08 08:35:00|2711.27|2711.27|2710.68|2710.68|2711.55|2711.55|2709.37|2709.37|0
1612773600000|2021-02-08 08:40:00|2710.95|2710.95|2706.37|2706.37|2711.34|2711.34|2705.27|2705.27|0
1612773900000|2021-02-08 08:45:00|2706.42|2706.42|2705.26|2705.26|2708.37|2708.37|2705.26|2705.26|0
1612774200000|2021-02-08 08:50:00|2704.89|2704.89|2703.45|2703.45|2704.89|2704.89|2702.56|2702.56|0
1612774500000|2021-02-08 08:55:00|2703.29|2703.29|2702.9|2702.9|2704.27|2704.27|2702.16|2702.16|0
1612774800000|2021-02-08 09:00:00|2703|2703|2703.31|2703.31|2703.42|2703.42|2701.26|2701.26|0
1612775100000|2021-02-08 09:05:00|2703.45|2703.45|2705.91|2705.91|2706.27|2706.27|2703.45|2703.45|0
1612775400000|2021-02-08 09:10:00|2705.95|2705.95|2703.54|2703.54|2705.95|2705.95|2703.4|2703.4|0
1612775700000|2021-02-08 09:15:00|2703.41|2703.41|2700.18|2700.18|2703.41|2703.41|2700.18|2700.18|0
1612776000000|2021-02-08 09:20:00|2699.5|2699.5|2699.97|2699.97|2700.17|2700.17|2698.37|2698.37|0
1612776300000|2021-02-08 09:25:00|2700.01|2700.01|2700.29|2700.29|2700.29|2700.29|2699.42|2699.42|0
1612776600000|2021-02-08 09:30:00|2700.4|2700.4|2700.28|2700.28|2701.12|2701.12|2700.24|2700.24|0
1612776900000|2021-02-08 09:35:00|2699.87|2699.87|2701.25|2701.25|2701.8|2701.8|2699.87|2699.87|0
1612777200000|2021-02-08 09:40:00|2701.33|2701.33|2703.16|2703.16|2703.16|2703.16|2701.09|2701.09|0
1612777500000|2021-02-08 09:45:00|2703.24|2703.24|2705.19|2705.19|2705.19|2705.19|2703.2|2703.2|0
1612777800000|2021-02-08 09:50:00|2705.28|2705.28|2705.73|2705.73|2706.88|2706.88|2705.28|2705.28|0
1612778100000|2021-02-08 09:55:00|2705.82|2705.82|2704.61|2704.61|2705.91|2705.91|2704.61|2704.61|0
1612778400000|2021-02-08 10:00:00|2704.85|2704.85|2704.98|2704.98|2705.05|2705.05|2704.17|2704.17|0
1612778700000|2021-02-08 10:05:00|2705.16|2705.16|2706.3|2706.3|2706.42|2706.42|2704.8|2704.8|0
1612779000000|2021-02-08 10:10:00|2706.28|2706.28|2705.07|2705.07|2706.28|2706.28|2704.97|2704.97|0
1612779300000|2021-02-08 10:15:00|2705.11|2705.11|2707.02|2707.02|2707.52|2707.52|2704.97|2704.97|0
1612779600000|2021-02-08 10:20:00|2707.29|2707.29|2705.46|2705.46|2707.59|2707.59|2705.46|2705.46|0
1612779900000|2021-02-08 10:25:00|2705.34|2705.34|2707.25|2707.25|2707.27|2707.27|2704.77|2704.77|0
1612780200000|2021-02-08 10:30:00|2707.33|2707.33|2708.5|2708.5|2708.76|2708.76|2707.22|2707.22|0
1612780500000|2021-02-08 10:35:00|2708.24|2708.24|2706.19|2706.19|2708.24|2708.24|2705.66|2705.66|0
1612780800000|2021-02-08 10:40:00|2706.11|2706.11|2707.84|2707.84|2707.84|2707.84|2706.07|2706.07|0
1612781100000|2021-02-08 10:45:00|2707.92|2707.92|2706.99|2706.99|2708.21|2708.21|2706.99|2706.99|0
1612781400000|2021-02-08 10:50:00|2707.08|2707.08|2705.79|2705.79|2707.37|2707.37|2705.68|2705.68|0
1612781700000|2021-02-08 10:55:00|2705.86|2705.86|2705.65|2705.65|2705.93|2705.93|2704.54|2704.54|0
1612782000000|2021-02-08 11:00:00|2705.59|2705.59|2706.43|2706.43|2706.43|2706.43|2705.27|2705.27|0
1612782300000|2021-02-08 11:05:00|2706.7|2706.7|2709.12|2709.12|2710.09|2710.09|2706.7|2706.7|0
1612782600000|2021-02-08 11:10:00|2709.22|2709.22|2708.74|2708.74|2709.22|2709.22|2708.07|2708.07|0
1612782900000|2021-02-08 11:15:00|2708.65|2708.65|2709.5|2709.5|2709.83|2709.83|2708.45|2708.45|0
1612783200000|2021-02-08 11:20:00|2709.55|2709.55|2711.69|2711.69|2711.83|2711.83|2709.55|2709.55|0
1612783500000|2021-02-08 11:25:00|2711.79|2711.79|2711.51|2711.51|2712.44|2712.44|2711.36|2711.36|0
1612783800000|2021-02-08 11:30:00|2711.73|2711.73|2713.32|2713.32|2713.73|2713.73|2711.73|2711.73|0
1612784100000|2021-02-08 11:35:00|2713.59|2713.59|2718.56|2718.56|2718.61|2718.61|2713.59|2713.59|0
1612784400000|2021-02-08 11:40:00|2718.64|2718.64|2718.11|2718.11|2719.35|2719.35|2717.77|2717.77|0
1612784700000|2021-02-08 11:45:00|2717.99|2717.99|2715.79|2715.79|2717.99|2717.99|2715.4|2715.4|0
1612785000000|2021-02-08 11:50:00|2715.83|2715.83|2714.75|2714.75|2716.35|2716.35|2714.75|2714.75|0
1612785300000|2021-02-08 11:55:00|2714.7|2714.7|2714.3|2714.3|2715.55|2715.55|2714.06|2714.06|0
1612785600000|2021-02-08 12:00:00|2714.41|2714.41|2714.08|2714.08|2714.52|2714.52|2713.53|2713.53|0
1612785900000|2021-02-08 12:05:00|2713.99|2713.99|2713.89|2713.89|2714.72|2714.72|2713.7|2713.7|0
1612786200000|2021-02-08 12:10:00|2713.76|2713.76|2713.56|2713.56|2714.71|2714.71|2713.46|2713.46|0
1612786500000|2021-02-08 12:15:00|2713.41|2713.41|2714.32|2714.32|2714.32|2714.32|2713.11|2713.11|0
1612786800000|2021-02-08 12:20:00|2714.41|2714.41|2715.44|2715.44|2715.44|2715.44|2713.93|2713.93|0
1612787100000|2021-02-08 12:25:00|2715.53|2715.53|2716.19|2716.19|2717.05|2717.05|2715.53|2715.53|0
1612787400000|2021-02-08 12:30:00|2716.31|2716.31|2716.47|2716.47|2716.81|2716.81|2716.21|2716.21|0
1612787700000|2021-02-08 12:35:00|2716.38|2716.38|2717.51|2717.51|2717.51|2717.51|2716.34|2716.34|0
1612788000000|2021-02-08 12:40:00|2717.61|2717.61|2717.41|2717.41|2717.71|2717.71|2717.31|2717.31|0
1612788300000|2021-02-08 12:45:00|2717.47|2717.47|2717.89|2717.89|2717.99|2717.99|2717.23|2717.23|0
1612788600000|2021-02-08 12:50:00|2717.98|2717.98|2718.14|2718.14|2719.66|2719.66|2717.98|2717.98|0
1612788900000|2021-02-08 12:55:00|2718.31|2718.31|2720.9|2720.9|2721.2|2721.2|2718.31|2718.31|0
1612789200000|2021-02-08 13:00:00|2720.94|2720.94|2721.67|2721.67|2722.4|2722.4|2720.94|2720.94|0
1612789500000|2021-02-08 13:05:00|2721.55|2721.55|2722.11|2722.11|2722.54|2722.54|2721.18|2721.18|0
1612789800000|2021-02-08 13:10:00|2722.01|2722.01|2723.54|2723.54|2723.54|2723.54|2722.01|2722.01|0
1612790100000|2021-02-08 13:15:00|2723.64|2723.64|2724.31|2724.31|2724.59|2724.59|2723.4|2723.4|0
1612790400000|2021-02-08 13:20:00|2724.16|2724.16|2723.44|2723.44|2724.26|2724.26|2723.44|2723.44|0
1612790700000|2021-02-08 13:25:00|2723.57|2723.57|2728.08|2728.08|2728.35|2728.35|2723.44|2723.44|0
1612791000000|2021-02-08 13:30:00|2728.14|2728.14|2728.3|2728.3|2728.45|2728.45|2728.04|2728.04|0
1612791300000|2021-02-08 13:35:00|2728.4|2728.4|2727.77|2727.77|2728.75|2728.75|2727.62|2727.62|0
1612791600000|2021-02-08 13:40:00|2727.68|2727.68|2728.9|2728.9|2729.11|2729.11|2726.93|2726.93|0
1612791900000|2021-02-08 13:45:00|2729.03|2729.03|2728.65|2728.65|2729.33|2729.33|2728.16|2728.16|0
1612792200000|2021-02-08 13:50:00|2729.06|2729.06|2728.15|2728.15|2729.4|2729.4|2727.81|2727.81|0
1612792500000|2021-02-08 13:55:00|2728.28|2728.28|2728.87|2728.87|2728.92|2728.92|2728.15|2728.15|0
1612792800000|2021-02-08 14:00:00|2728.85|2728.85|2727.61|2727.61|2729.33|2729.33|2727.29|2727.29|0
1612793100000|2021-02-08 14:05:00|2727.88|2727.88|2728.65|2728.65|2729.23|2729.23|2727.74|2727.74|0
1612793400000|2021-02-08 14:10:00|2728.67|2728.67|2727.5|2727.5|2728.67|2728.67|2727.1|2727.1|0
1612793700000|2021-02-08 14:15:00|2727.42|2727.42|2728.5|2728.5|2728.5|2728.5|2726.34|2726.34|0
1612794000000|2021-02-08 14:20:00|2728.44|2728.44|2728.77|2728.77|2729.79|2729.79|2727.94|2727.94|0
1612794300000|2021-02-08 14:25:00|2728.63|2728.63|2729.93|2729.93|2730.14|2730.14|2728.22|2728.22|0
1612794600000|2021-02-08 14:30:00|2730.02|2730.02|2730.97|2730.97|2731.68|2731.68|2729.15|2729.15|0
1612794900000|2021-02-08 14:35:00|2730.83|2730.83|2728.08|2728.08|2730.91|2730.91|2727.95|2727.95|0
1612795200000|2021-02-08 14:40:00|2728.14|2728.14|2728.56|2728.56|2728.7|2728.7|2727.7|2727.7|0
1612795500000|2021-02-08 14:45:00|2728.59|2728.59|2726.01|2726.01|2728.63|2728.63|2725.79|2725.79|0
1612795800000|2021-02-08 14:50:00|2726.1|2726.1|2723.02|2723.02|2726.1|2726.1|2723.02|2723.02|0
1612796100000|2021-02-08 14:55:00|2722.95|2722.95|2721.43|2721.43|2723.1|2723.1|2720.66|2720.66|0
1612796400000|2021-02-08 15:00:00|2721.39|2721.39|2721.28|2721.28|2722.42|2722.42|2720.9|2720.9|0
1612796700000|2021-02-08 15:05:00|2721.41|2721.41|2720.65|2720.65|2722.07|2722.07|2720.65|2720.65|0
1612797000000|2021-02-08 15:10:00|2720.56|2720.56|2719.26|2719.26|2720.61|2720.61|2719.02|2719.02|0
1612797300000|2021-02-08 15:15:00|2719.19|2719.19|2717.68|2717.68|2719.38|2719.38|2717.56|2717.56|0
1612797600000|2021-02-08 15:20:00|2717.62|2717.62|2717.48|2717.48|2717.83|2717.83|2716.45|2716.45|0
1612797900000|2021-02-08 15:25:00|2717.35|2717.35|2714.8|2714.8|2717.39|2717.39|2714.17|2714.17|0
1612798200000|2021-02-08 15:30:00|2714.67|2714.67|2713.24|2713.24|2714.67|2714.67|2712.39|2712.39|0
1612798500000|2021-02-08 15:35:00|2713.1|2713.1|2714.5|2714.5|2714.5|2714.5|2712.68|2712.68|0
1612798800000|2021-02-08 15:40:00|2714.59|2714.59|2715.13|2715.13|2715.61|2715.61|2714.2|2714.2|0
1612799100000|2021-02-08 15:45:00|2715.05|2715.05|2714.69|2714.69|2715.35|2715.35|2714.69|2714.69|0
1612799400000|2021-02-08 15:50:00|2714.84|2714.84|2713.33|2713.33|2714.94|2714.94|2713.26|2713.26|0
1612799700000|2021-02-08 15:55:00|2713.48|2713.48|2714.57|2714.57|2714.73|2714.73|2713.29|2713.29|0
1612800000000|2021-02-08 16:00:00|2714.61|2714.61|2715.37|2715.37|2715.37|2715.37|2713.93|2713.93|0
1612800300000|2021-02-08 16:05:00|2715.31|2715.31|2713.22|2713.22|2715.31|2715.31|2712.97|2712.97|0
1612800600000|2021-02-08 16:10:00|2713.26|2713.26|2712.88|2712.88|2713.31|2713.31|2712.45|2712.45|0
1612800900000|2021-02-08 16:15:00|2712.79|2712.79|2711.72|2711.72|2712.89|2712.89|2711.55|2711.55|0
1612801200000|2021-02-08 16:20:00|2711.64|2711.64|2715.19|2715.19|2715.19|2715.19|2711.28|2711.28|0
1612801500000|2021-02-08 16:25:00|2715.3|2715.3|2714.18|2714.18|2715.71|2715.71|2712.23|2712.23|0
1612858500000|2021-02-09 08:15:00|2695.59|2695.59|2699.09|2699.09|2699.72|2699.72|2695.59|2695.59|0
1612858800000|2021-02-09 08:20:00|2698.82|2698.82|2697|2697|2699.88|2699.88|2697|2697|0
1612859100000|2021-02-09 08:25:00|2697.54|2697.54|2700.99|2700.99|2701.33|2701.33|2697.54|2697.54|0
1612859400000|2021-02-09 08:30:00|2701.02|2701.02|2700.58|2700.58|2701.18|2701.18|2699.39|2699.39|0
1612859700000|2021-02-09 08:35:00|2700.94|2700.94|2704.03|2704.03|2704.3|2704.3|2700.69|2700.69|0
1612860000000|2021-02-09 08:40:00|2704.18|2704.18|2706.99|2706.99|2706.99|2706.99|2703.34|2703.34|0
1612860300000|2021-02-09 08:45:00|2707.14|2707.14|2713.32|2713.32|2713.32|2713.32|2706.99|2706.99|0
1612860600000|2021-02-09 08:50:00|2713.45|2713.45|2710.51|2710.51|2714.98|2714.98|2710.34|2710.34|0
1612860900000|2021-02-09 08:55:00|2710.62|2710.62|2712.68|2712.68|2712.82|2712.82|2710.35|2710.35|0
1612861200000|2021-02-09 09:00:00|2712.77|2712.77|2710.91|2710.91|2712.78|2712.78|2710.07|2710.07|0
1612861500000|2021-02-09 09:05:00|2710.72|2710.72|2708.03|2708.03|2710.72|2710.72|2708.01|2708.01|0
1612861800000|2021-02-09 09:10:00|2707.99|2707.99|2708.52|2708.52|2708.57|2708.57|2707.43|2707.43|0
1612862100000|2021-02-09 09:15:00|2709.16|2709.16|2707.8|2707.8|2709.39|2709.39|2706.96|2706.96|0
1612862400000|2021-02-09 09:20:00|2707.73|2707.73|2706.46|2706.46|2707.91|2707.91|2706.46|2706.46|0
1612862700000|2021-02-09 09:25:00|2706.32|2706.32|2703.92|2703.92|2706.38|2706.38|2703.88|2703.88|0
1612863000000|2021-02-09 09:30:00|2703.96|2703.96|2700.64|2700.64|2703.96|2703.96|2700.49|2700.49|0
1612863300000|2021-02-09 09:35:00|2700.37|2700.37|2699.44|2699.44|2700.37|2700.37|2699.04|2699.04|0
1612863600000|2021-02-09 09:40:00|2699.39|2699.39|2699.2|2699.2|2699.67|2699.67|2698.62|2698.62|0
1612863900000|2021-02-09 09:45:00|2699.24|2699.24|2705.27|2705.27|2706.09|2706.09|2699.24|2699.24|0
1612864200000|2021-02-09 09:50:00|2705.54|2705.54|2709.69|2709.69|2709.7|2709.7|2705.54|2705.54|0
1612864500000|2021-02-09 09:55:00|2709.92|2709.92|2710.64|2710.64|2710.7|2710.7|2708.88|2708.88|0
1612864800000|2021-02-09 10:00:00|2710.98|2710.98|2715.28|2715.28|2715.28|2715.28|2710.98|2710.98|0
1612865100000|2021-02-09 10:05:00|2715.22|2715.22|2717.01|2717.01|2717.42|2717.42|2715.05|2715.05|0
1612865400000|2021-02-09 10:10:00|2716.9|2716.9|2716.83|2716.83|2717|2717|2715.68|2715.68|0
1612865700000|2021-02-09 10:15:00|2716.74|2716.74|2720.31|2720.31|2720.31|2720.31|2716.74|2716.74|0
1612866000000|2021-02-09 10:20:00|2720.4|2720.4|2720.86|2720.86|2722.25|2722.25|2720.4|2720.4|0
1612866300000|2021-02-09 10:25:00|2720.78|2720.78|2717.6|2717.6|2720.78|2720.78|2717.26|2717.26|0
1612866600000|2021-02-09 10:30:00|2717.23|2717.23|2717.88|2717.88|2718.04|2718.04|2717.23|2717.23|0
1612866900000|2021-02-09 10:35:00|2718.03|2718.03|2718.12|2718.12|2719.14|2719.14|2717.14|2717.14|0
1612867200000|2021-02-09 10:40:00|2718.08|2718.08|2719.31|2719.31|2719.31|2719.31|2718.08|2718.08|0
1612867500000|2021-02-09 10:45:00|2719.17|2719.17|2720.79|2720.79|2720.9|2720.9|2719.17|2719.17|0
1612867800000|2021-02-09 10:50:00|2721.06|2721.06|2720.07|2720.07|2721.06|2721.06|2719.23|2719.23|0
1612868100000|2021-02-09 10:55:00|2720.12|2720.12|2720.42|2720.42|2721.56|2721.56|2719.86|2719.86|0
1612868400000|2021-02-09 11:00:00|2720.96|2720.96|2722.51|2722.51|2722.51|2722.51|2720.77|2720.77|0
1612868700000|2021-02-09 11:05:00|2722.45|2722.45|2720.21|2720.21|2722.82|2722.82|2720.14|2720.14|0
1612869000000|2021-02-09 11:10:00|2720.1|2720.1|2718.92|2718.92|2720.71|2720.71|2718.92|2718.92|0
1612869300000|2021-02-09 11:15:00|2718.68|2718.68|2719.06|2719.06|2719.36|2719.36|2718.36|2718.36|0
1612869600000|2021-02-09 11:20:00|2719.11|2719.11|2723.39|2723.39|2723.39|2723.39|2719.11|2719.11|0
1612869900000|2021-02-09 11:25:00|2723.78|2723.78|2724.28|2724.28|2724.46|2724.46|2723.42|2723.42|0
1612870200000|2021-02-09 11:30:00|2724.43|2724.43|2725.33|2725.33|2725.33|2725.33|2724.3|2724.3|0
1612870500000|2021-02-09 11:35:00|2725.19|2725.19|2725.31|2725.31|2725.61|2725.61|2725.02|2725.02|0
1612870800000|2021-02-09 11:40:00|2725.35|2725.35|2727.11|2727.11|2727.3|2727.3|2725.35|2725.35|0
1612871100000|2021-02-09 11:45:00|2727.17|2727.17|2725.55|2725.55|2727.43|2727.43|2725.55|2725.55|0
1612871400000|2021-02-09 11:50:00|2725.53|2725.53|2724.69|2724.69|2725.53|2725.53|2724.52|2724.52|0
1612871700000|2021-02-09 11:55:00|2724.6|2724.6|2723.48|2723.48|2724.77|2724.77|2723.3|2723.3|0
1612872000000|2021-02-09 12:00:00|2723.27|2723.27|2723.21|2723.21|2723.5|2723.5|2723.02|2723.02|0
1612872300000|2021-02-09 12:05:00|2723.08|2723.08|2723.19|2723.19|2723.19|2723.19|2722.02|2722.02|0
1612872600000|2021-02-09 12:10:00|2723.14|2723.14|2722.03|2722.03|2723.53|2723.53|2722.03|2722.03|0
1612872900000|2021-02-09 12:15:00|2722.43|2722.43|2720.55|2720.55|2722.43|2722.43|2720.34|2720.34|0
1612873200000|2021-02-09 12:20:00|2720.46|2720.46|2720.62|2720.62|2720.92|2720.92|2719.84|2719.84|0
1612873500000|2021-02-09 12:25:00|2720.59|2720.59|2721.63|2721.63|2721.63|2721.63|2720.59|2720.59|0
1612873800000|2021-02-09 12:30:00|2721.72|2721.72|2722.48|2722.48|2722.8|2722.8|2721.37|2721.37|0
1612874100000|2021-02-09 12:35:00|2722.44|2722.44|2722.55|2722.55|2722.89|2722.89|2722.39|2722.39|0
1612874400000|2021-02-09 12:40:00|2722.47|2722.47|2722.07|2722.07|2722.61|2722.61|2721.67|2721.67|0
1612874700000|2021-02-09 12:45:00|2722|2722|2722.19|2722.19|2722.31|2722.31|2721.63|2721.63|0
1612875000000|2021-02-09 12:50:00|2722.26|2722.26|2723.46|2723.46|2723.46|2723.46|2721.28|2721.28|0
1612875300000|2021-02-09 12:55:00|2723.49|2723.49|2722.39|2722.39|2724.94|2724.94|2722.39|2722.39|0
1612875600000|2021-02-09 13:00:00|2722.43|2722.43|2724.45|2724.45|2724.61|2724.61|2722.19|2722.19|0
1612875900000|2021-02-09 13:05:00|2724.59|2724.59|2723.42|2723.42|2724.67|2724.67|2723.37|2723.37|0
1612876200000|2021-02-09 13:10:00|2723.35|2723.35|2720.95|2720.95|2723.58|2723.58|2720.93|2720.93|0
1612876500000|2021-02-09 13:15:00|2720.91|2720.91|2718.59|2718.59|2720.91|2720.91|2718.59|2718.59|0
1612876800000|2021-02-09 13:20:00|2718.68|2718.68|2721.43|2721.43|2721.43|2721.43|2718.68|2718.68|0
1612877100000|2021-02-09 13:25:00|2721.24|2721.24|2721.53|2721.53|2721.56|2721.56|2720.89|2720.89|0
1612877400000|2021-02-09 13:30:00|2721.64|2721.64|2722.3|2722.3|2722.51|2722.51|2721.6|2721.6|0
1612877700000|2021-02-09 13:35:00|2722.43|2722.43|2722.29|2722.29|2722.47|2722.47|2721.79|2721.79|0
1612878000000|2021-02-09 13:40:00|2722.38|2722.38|2720.72|2720.72|2722.38|2722.38|2720.69|2720.69|0
1612878300000|2021-02-09 13:45:00|2720.76|2720.76|2720.84|2720.84|2721.13|2721.13|2720|2720|0
1612878600000|2021-02-09 13:50:00|2720.78|2720.78|2718.9|2718.9|2721.26|2721.26|2718.9|2718.9|0
1612878900000|2021-02-09 13:55:00|2718.82|2718.82|2720.14|2720.14|2720.27|2720.27|2718.71|2718.71|0
1612879200000|2021-02-09 14:00:00|2720.18|2720.18|2719.71|2719.71|2720.5|2720.5|2718.52|2718.52|0
1612879500000|2021-02-09 14:05:00|2719.74|2719.74|2720.28|2720.28|2720.28|2720.28|2719.6|2719.6|0
1612879800000|2021-02-09 14:10:00|2720.45|2720.45|2723.36|2723.36|2723.36|2723.36|2720.45|2720.45|0
1612880100000|2021-02-09 14:15:00|2723.46|2723.46|2722.7|2722.7|2724.45|2724.45|2722.7|2722.7|0
1612880400000|2021-02-09 14:20:00|2722.88|2722.88|2722.02|2722.02|2723.89|2723.89|2722.02|2722.02|0
1612880700000|2021-02-09 14:25:00|2722.06|2722.06|2720.5|2720.5|2722.06|2722.06|2719.95|2719.95|0
1612881000000|2021-02-09 14:30:00|2720.46|2720.46|2721.06|2721.06|2722.22|2722.22|2720.46|2720.46|0
1612881300000|2021-02-09 14:35:00|2720.97|2720.97|2721.52|2721.52|2721.52|2721.52|2720.65|2720.65|0
1612881600000|2021-02-09 14:40:00|2721.73|2721.73|2722.46|2722.46|2722.56|2722.56|2720.93|2720.93|0
1612881900000|2021-02-09 14:45:00|2722.32|2722.32|2722.78|2722.78|2723.4|2723.4|2722.28|2722.28|0
1612882200000|2021-02-09 14:50:00|2722.73|2722.73|2722.49|2722.49|2723.51|2723.51|2722.49|2722.49|0
1612882500000|2021-02-09 14:55:00|2722.18|2722.18|2721.26|2721.26|2722.52|2722.52|2721.26|2721.26|0
1612882800000|2021-02-09 15:00:00|2720.98|2720.98|2721.29|2721.29|2721.67|2721.67|2720.34|2720.34|0
1612883100000|2021-02-09 15:05:00|2721.35|2721.35|2722.94|2722.94|2723.82|2723.82|2721.29|2721.29|0
1612883400000|2021-02-09 15:10:00|2722.8|2722.8|2720.04|2720.04|2722.8|2722.8|2719.8|2719.8|0
1612883700000|2021-02-09 15:15:00|2719.91|2719.91|2717.6|2717.6|2720.61|2720.61|2717.6|2717.6|0
1612884000000|2021-02-09 15:20:00|2717.66|2717.66|2716.57|2716.57|2718.7|2718.7|2716.57|2716.57|0
1612884300000|2021-02-09 15:25:00|2716.43|2716.43|2715.63|2715.63|2717.44|2717.44|2715.52|2715.52|0
1612884600000|2021-02-09 15:30:00|2715.67|2715.67|2713.77|2713.77|2715.67|2715.67|2713.48|2713.48|0
1612884900000|2021-02-09 15:35:00|2713.72|2713.72|2714.47|2714.47|2714.59|2714.59|2712.96|2712.96|0
1612885200000|2021-02-09 15:40:00|2714.5|2714.5|2717.29|2717.29|2717.32|2717.32|2714.5|2714.5|0
1612885500000|2021-02-09 15:45:00|2717.2|2717.2|2719.73|2719.73|2720.4|2720.4|2716.86|2716.86|0
1612885800000|2021-02-09 15:50:00|2719.85|2719.85|2718.28|2718.28|2720.27|2720.27|2717.46|2717.46|0
1612886100000|2021-02-09 15:55:00|2718.41|2718.41|2719.08|2719.08|2719.08|2719.08|2717.37|2717.37|0
1612886400000|2021-02-09 16:00:00|2719.13|2719.13|2722.43|2722.43|2723.36|2723.36|2719.13|2719.13|0
1612886700000|2021-02-09 16:05:00|2722.57|2722.57|2721.33|2721.33|2722.57|2722.57|2720.98|2720.98|0
1612887000000|2021-02-09 16:10:00|2721.29|2721.29|2719.61|2719.61|2721.29|2721.29|2718.96|2718.96|0
1612887300000|2021-02-09 16:15:00|2719.66|2719.66|2721.77|2721.77|2721.96|2721.96|2719.66|2719.66|0
1612887600000|2021-02-09 16:20:00|2721.53|2721.53|2722.37|2722.37|2722.45|2722.45|2720.85|2720.85|0
1612887900000|2021-02-09 16:25:00|2722.45|2722.45|2722.32|2722.32|2723.1|2723.1|2721.25|2721.25|0
1612944900000|2021-02-10 08:15:00|2724.97|2724.97|2722.96|2722.96|2728.6|2728.6|2722.76|2722.76|0
1612945200000|2021-02-10 08:20:00|2722.91|2722.91|2719.21|2719.21|2723.09|2723.09|2719.21|2719.21|0
1612945500000|2021-02-10 08:25:00|2719.63|2719.63|2717.99|2717.99|2720.27|2720.27|2717.9|2717.9|0
1612945800000|2021-02-10 08:30:00|2718.21|2718.21|2717.9|2717.9|2718.79|2718.79|2716.55|2716.55|0
1612946100000|2021-02-10 08:35:00|2718.3|2718.3|2718.7|2718.7|2720.15|2720.15|2718.13|2718.13|0
1612946400000|2021-02-10 08:40:00|2718.59|2718.59|2716.21|2716.21|2718.59|2718.59|2716.01|2716.01|0
1612946700000|2021-02-10 08:45:00|2716.17|2716.17|2717.83|2717.83|2717.89|2717.89|2715.75|2715.75|0
1612947000000|2021-02-10 08:50:00|2717.97|2717.97|2718.84|2718.84|2719.88|2719.88|2717.7|2717.7|0
1612947300000|2021-02-10 08:55:00|2718.73|2718.73|2717.93|2717.93|2719.48|2719.48|2717.93|2717.93|0
1612947600000|2021-02-10 09:00:00|2718.01|2718.01|2716.14|2716.14|2718.73|2718.73|2716.14|2716.14|0
1612947900000|2021-02-10 09:05:00|2716.18|2716.18|2716.91|2716.91|2716.91|2716.91|2715.9|2715.9|0
1612948200000|2021-02-10 09:10:00|2716.77|2716.77|2716.74|2716.74|2716.77|2716.77|2716.16|2716.16|0
1612948500000|2021-02-10 09:15:00|2716.8|2716.8|2717.57|2717.57|2717.98|2717.98|2716.61|2716.61|0
1612948800000|2021-02-10 09:20:00|2717.55|2717.55|2716.12|2716.12|2717.55|2717.55|2715.75|2715.75|0
1612949100000|2021-02-10 09:25:00|2716.28|2716.28|2716.66|2716.66|2716.69|2716.69|2715.88|2715.88|0
1612949400000|2021-02-10 09:30:00|2716.56|2716.56|2716.87|2716.87|2717.67|2717.67|2716.56|2716.56|0
1612949700000|2021-02-10 09:35:00|2716.78|2716.78|2714.33|2714.33|2716.78|2716.78|2714.17|2714.17|0
1612950000000|2021-02-10 09:40:00|2714.1|2714.1|2715.47|2715.47|2715.47|2715.47|2713.68|2713.68|0
1612950300000|2021-02-10 09:45:00|2715.43|2715.43|2716.67|2716.67|2717.79|2717.79|2715.43|2715.43|0
1612950600000|2021-02-10 09:50:00|2716.55|2716.55|2714.96|2714.96|2716.55|2716.55|2714.8|2714.8|0
1612950900000|2021-02-10 09:55:00|2715.28|2715.28|2715.54|2715.54|2715.88|2715.88|2715.13|2715.13|0
1612951200000|2021-02-10 10:00:00|2715.59|2715.59|2713.8|2713.8|2715.7|2715.7|2713|2713|0
1612951500000|2021-02-10 10:05:00|2713.9|2713.9|2714.55|2714.55|2714.94|2714.94|2713.9|2713.9|0
1612951800000|2021-02-10 10:10:00|2714.63|2714.63|2715.06|2715.06|2715.75|2715.75|2714.59|2714.59|0
1612952100000|2021-02-10 10:15:00|2714.85|2714.85|2716|2716|2716.07|2716.07|2714.26|2714.26|0
1612952400000|2021-02-10 10:20:00|2715.9|2715.9|2716.46|2716.46|2716.59|2716.59|2715.79|2715.79|0
1612952700000|2021-02-10 10:25:00|2716.39|2716.39|2715.93|2715.93|2717.04|2717.04|2715.93|2715.93|0
1612953000000|2021-02-10 10:30:00|2715.91|2715.91|2714.02|2714.02|2715.95|2715.95|2713.93|2713.93|0
1612953300000|2021-02-10 10:35:00|2713.97|2713.97|2713.59|2713.59|2714.28|2714.28|2713.59|2713.59|0
1612953600000|2021-02-10 10:40:00|2713.64|2713.64|2715.45|2715.45|2716.02|2716.02|2713.52|2713.52|0
1612953900000|2021-02-10 10:45:00|2715.37|2715.37|2715.27|2715.27|2715.47|2715.47|2714.49|2714.49|0
1612954200000|2021-02-10 10:50:00|2715.22|2715.22|2716.21|2716.21|2716.21|2716.21|2715.09|2715.09|0
1612954500000|2021-02-10 10:55:00|2716.07|2716.07|2715.53|2715.53|2716.1|2716.1|2715.53|2715.53|0
1612954800000|2021-02-10 11:00:00|2715.42|2715.42|2715.45|2715.45|2715.6|2715.6|2714.84|2714.84|0
1612955100000|2021-02-10 11:05:00|2715.41|2715.41|2716.95|2716.95|2716.95|2716.95|2715.22|2715.22|0
1612955400000|2021-02-10 11:10:00|2717|2717|2718.12|2718.12|2718.12|2718.12|2716.67|2716.67|0
1612955700000|2021-02-10 11:15:00|2718.39|2718.39|2717.76|2717.76|2718.55|2718.55|2717.76|2717.76|0
1612956000000|2021-02-10 11:20:00|2717.89|2717.89|2718.88|2718.88|2718.88|2718.88|2717.76|2717.76|0
1612956300000|2021-02-10 11:25:00|2718.93|2718.93|2718|2718|2718.99|2718.99|2717.39|2717.39|0
1612956600000|2021-02-10 11:30:00|2718.18|2718.18|2717.38|2717.38|2718.38|2718.38|2717.24|2717.24|0
1612956900000|2021-02-10 11:35:00|2717.36|2717.36|2715.17|2715.17|2717.36|2717.36|2715.04|2715.04|0
1612957200000|2021-02-10 11:40:00|2715.11|2715.11|2714.45|2714.45|2715.3|2715.3|2714.3|2714.3|0
1612957500000|2021-02-10 11:45:00|2714.22|2714.22|2714.06|2714.06|2714.8|2714.8|2713.93|2713.93|0
1612957800000|2021-02-10 11:50:00|2713.85|2713.85|2714.76|2714.76|2715.15|2715.15|2713.85|2713.85|0
1612958100000|2021-02-10 11:55:00|2714.67|2714.67|2717.26|2717.26|2717.26|2717.26|2713.17|2713.17|0
1612958400000|2021-02-10 12:00:00|2717.36|2717.36|2720.24|2720.24|2720.94|2720.94|2717.36|2717.36|0
1612958700000|2021-02-10 12:05:00|2719.84|2719.84|2719.95|2719.95|2720.06|2720.06|2718.45|2718.45|0
1612959000000|2021-02-10 12:10:00|2719.98|2719.98|2724.09|2724.09|2724.33|2724.33|2719.98|2719.98|0
1612959300000|2021-02-10 12:15:00|2724.05|2724.05|2726.72|2726.72|2727.09|2727.09|2723.89|2723.89|0
1612959600000|2021-02-10 12:20:00|2726.74|2726.74|2720.06|2720.06|2728.31|2728.31|2719.9|2719.9|0
1612959900000|2021-02-10 12:25:00|2719.17|2719.17|2723.55|2723.55|2723.55|2723.55|2716.75|2716.75|0
1612960200000|2021-02-10 12:30:00|2723.64|2723.64|2727.54|2727.54|2727.54|2727.54|2723.64|2723.64|0
1612960500000|2021-02-10 12:35:00|2727.58|2727.58|2727.92|2727.92|2729.86|2729.86|2727.58|2727.58|0
1612960800000|2021-02-10 12:40:00|2727.88|2727.88|2727.38|2727.38|2727.88|2727.88|2726.74|2726.74|0
1612961100000|2021-02-10 12:45:00|2727.56|2727.56|2727.46|2727.46|2727.73|2727.73|2726.53|2726.53|0
1612961400000|2021-02-10 12:50:00|2727.53|2727.53|2727.27|2727.27|2727.65|2727.65|2726.3|2726.3|0
1612961700000|2021-02-10 12:55:00|2727.38|2727.38|2726.16|2726.16|2727.6|2727.6|2724.61|2724.61|0
1612962000000|2021-02-10 13:00:00|2726.03|2726.03|2725.18|2725.18|2726.16|2726.16|2724.97|2724.97|0
1612962300000|2021-02-10 13:05:00|2725.23|2725.23|2725.34|2725.34|2725.91|2725.91|2725.18|2725.18|0
1612962600000|2021-02-10 13:10:00|2725.22|2725.22|2725.81|2725.81|2726.01|2726.01|2725.04|2725.04|0
1612962900000|2021-02-10 13:15:00|2725.89|2725.89|2724.24|2724.24|2727.61|2727.61|2724.24|2724.24|0
1612963200000|2021-02-10 13:20:00|2724.21|2724.21|2724.61|2724.61|2724.75|2724.75|2723.07|2723.07|0
1612963500000|2021-02-10 13:25:00|2724.66|2724.66|2725.55|2725.55|2725.55|2725.55|2724.22|2724.22|0
1612963800000|2021-02-10 13:30:00|2725.48|2725.48|2726.78|2726.78|2726.97|2726.97|2725.37|2725.37|0
1612964100000|2021-02-10 13:35:00|2726.88|2726.88|2728.18|2728.18|2728.19|2728.19|2726.48|2726.48|0
1612964400000|2021-02-10 13:40:00|2728.13|2728.13|2727.55|2727.55|2728.45|2728.45|2727.49|2727.49|0
1612964700000|2021-02-10 13:45:00|2727.61|2727.61|2728.02|2728.02|2728.28|2728.28|2726.67|2726.67|0
1612965000000|2021-02-10 13:50:00|2728.06|2728.06|2727.61|2727.61|2728.19|2728.19|2727.14|2727.14|0
1612965300000|2021-02-10 13:55:00|2727.69|2727.69|2727.04|2727.04|2727.77|2727.77|2727.04|2727.04|0
1612965600000|2021-02-10 14:00:00|2727.19|2727.19|2727.76|2727.76|2728.05|2728.05|2726.51|2726.51|0
1612965900000|2021-02-10 14:05:00|2727.85|2727.85|2727.66|2727.66|2728.16|2728.16|2727.12|2727.12|0
1612966200000|2021-02-10 14:10:00|2727.51|2727.51|2726.54|2726.54|2727.51|2727.51|2726.09|2726.09|0
1612966500000|2021-02-10 14:15:00|2726.63|2726.63|2726.62|2726.62|2727.1|2727.1|2726.08|2726.08|0
1612966800000|2021-02-10 14:20:00|2726.75|2726.75|2726.26|2726.26|2727.26|2727.26|2725.36|2725.36|0
1612967100000|2021-02-10 14:25:00|2726.21|2726.21|2725.71|2725.71|2726.34|2726.34|2725.44|2725.44|0
1612967400000|2021-02-10 14:30:00|2725.75|2725.75|2725.79|2725.79|2726.31|2726.31|2725.58|2725.58|0
1612967700000|2021-02-10 14:35:00|2725.91|2725.91|2725.01|2725.01|2725.96|2725.96|2724.94|2724.94|0
1612968000000|2021-02-10 14:40:00|2724.93|2724.93|2724.45|2724.45|2725.02|2725.02|2723.82|2723.82|0
1612968300000|2021-02-10 14:45:00|2724.4|2724.4|2726.61|2726.61|2726.61|2726.61|2724.35|2724.35|0
1612968600000|2021-02-10 14:50:00|2726.71|2726.71|2727.05|2727.05|2727.86|2727.86|2726.47|2726.47|0
1612968900000|2021-02-10 14:55:00|2727.08|2727.08|2726.68|2726.68|2727.08|2727.08|2726.02|2726.02|0
1612969200000|2021-02-10 15:00:00|2726.65|2726.65|2728.49|2728.49|2728.86|2728.86|2726.59|2726.59|0
1612969500000|2021-02-10 15:05:00|2728.4|2728.4|2731.42|2731.42|2731.42|2731.42|2728.03|2728.03|0
1612969800000|2021-02-10 15:10:00|2731.84|2731.84|2731.98|2731.98|2733.2|2733.2|2731.54|2731.54|0
1612970100000|2021-02-10 15:15:00|2732.11|2732.11|2733.12|2733.12|2734.41|2734.41|2732.05|2732.05|0
1612970400000|2021-02-10 15:20:00|2733.02|2733.02|2730.09|2730.09|2733.31|2733.31|2729.64|2729.64|0
1612970700000|2021-02-10 15:25:00|2730.36|2730.36|2731.5|2731.5|2732.24|2732.24|2730.32|2730.32|0
1612971000000|2021-02-10 15:30:00|2731.23|2731.23|2726.54|2726.54|2731.23|2731.23|2726.54|2726.54|0
1612971300000|2021-02-10 15:35:00|2726.39|2726.39|2725.06|2725.06|2726.42|2726.42|2724.4|2724.4|0
1612971600000|2021-02-10 15:40:00|2725|2725|2716.44|2716.44|2725|2725|2716.03|2716.03|0
1612971900000|2021-02-10 15:45:00|2716.17|2716.17|2716.5|2716.5|2717.17|2717.17|2713.07|2713.07|0
1612972200000|2021-02-10 15:50:00|2716.46|2716.46|2721.24|2721.24|2721.24|2721.24|2716.22|2716.22|0
1612972500000|2021-02-10 15:55:00|2721.47|2721.47|2725.28|2725.28|2725.54|2725.54|2720.83|2720.83|0
1612972800000|2021-02-10 16:00:00|2725.1|2725.1|2722.76|2722.76|2726.39|2726.39|2722.71|2722.71|0
1612973100000|2021-02-10 16:05:00|2722.62|2722.62|2723.67|2723.67|2724.56|2724.56|2721.71|2721.71|0
1612973400000|2021-02-10 16:10:00|2723.8|2723.8|2726.43|2726.43|2727.02|2727.02|2723.8|2723.8|0
1612973700000|2021-02-10 16:15:00|2726.49|2726.49|2724.2|2724.2|2726.62|2726.62|2723.65|2723.65|0
1612974000000|2021-02-10 16:20:00|2724.25|2724.25|2723.3|2723.3|2724.7|2724.7|2723.06|2723.06|0
1612974300000|2021-02-10 16:25:00|2723.38|2723.38|2720.41|2720.41|2723.73|2723.73|2719.81|2719.81|0
1613031300000|2021-02-11 08:15:00|2705.4|2705.4|2702.92|2702.92|2709.23|2709.23|2702.92|2702.92|0
1613031600000|2021-02-11 08:20:00|2702.85|2702.85|2697.49|2697.49|2703.69|2703.69|2696.29|2696.29|0
1613031900000|2021-02-11 08:25:00|2697.71|2697.71|2701.14|2701.14|2703.85|2703.85|2697.71|2697.71|0
1613032200000|2021-02-11 08:30:00|2701.04|2701.04|2700.63|2700.63|2701.78|2701.78|2699.33|2699.33|0
1613032500000|2021-02-11 08:35:00|2700.55|2700.55|2701.76|2701.76|2703.52|2703.52|2700.46|2700.46|0
1613032800000|2021-02-11 08:40:00|2701.65|2701.65|2701.73|2701.73|2701.73|2701.73|2698.49|2698.49|0
1613033100000|2021-02-11 08:45:00|2701.75|2701.75|2706.81|2706.81|2706.81|2706.81|2701.39|2701.39|0
1613033400000|2021-02-11 08:50:00|2706.71|2706.71|2704.57|2704.57|2706.71|2706.71|2704.07|2704.07|0
1613033700000|2021-02-11 08:55:00|2704.67|2704.67|2701.38|2701.38|2705.01|2705.01|2701.38|2701.38|0
1613034000000|2021-02-11 09:00:00|2701.18|2701.18|2703.03|2703.03|2703.03|2703.03|2700.75|2700.75|0
1613034300000|2021-02-11 09:05:00|2703.1|2703.1|2701.04|2701.04|2703.1|2703.1|2701.04|2701.04|0
1613034600000|2021-02-11 09:10:00|2700.54|2700.54|2700.8|2700.8|2701.35|2701.35|2700.15|2700.15|0
1613034900000|2021-02-11 09:15:00|2700.96|2700.96|2700.73|2700.73|2701.04|2701.04|2699.86|2699.86|0
1613035200000|2021-02-11 09:20:00|2700.82|2700.82|2701.26|2701.26|2702.32|2702.32|2700.63|2700.63|0
1613035500000|2021-02-11 09:25:00|2701.5|2701.5|2698.94|2698.94|2701.67|2701.67|2698.94|2698.94|0
1613035800000|2021-02-11 09:30:00|2699.08|2699.08|2697.57|2697.57|2699.18|2699.18|2695.67|2695.67|0
1613036100000|2021-02-11 09:35:00|2697.84|2697.84|2695.61|2695.61|2697.84|2697.84|2694.7|2694.7|0
1613036400000|2021-02-11 09:40:00|2695.74|2695.74|2695.5|2695.5|2695.97|2695.97|2695.37|2695.37|0
1613036700000|2021-02-11 09:45:00|2695.59|2695.59|2697.59|2697.59|2697.79|2697.79|2695.52|2695.52|0
1613037000000|2021-02-11 09:50:00|2697.86|2697.86|2696.35|2696.35|2697.94|2697.94|2696.35|2696.35|0
1613037300000|2021-02-11 09:55:00|2696.39|2696.39|2696.68|2696.68|2696.73|2696.73|2695.3|2695.3|0
1613037600000|2021-02-11 10:00:00|2696.44|2696.44|2697.67|2697.67|2697.67|2697.67|2696.44|2696.44|0
1613037900000|2021-02-11 10:05:00|2697.71|2697.71|2697.51|2697.51|2698.02|2698.02|2697.37|2697.37|0
1613038200000|2021-02-11 10:10:00|2697.4|2697.4|2696.17|2696.17|2697.4|2697.4|2696.17|2696.17|0
1613038500000|2021-02-11 10:15:00|2696.23|2696.23|2695.33|2695.33|2696.66|2696.66|2695.32|2695.32|0
1613038800000|2021-02-11 10:20:00|2695.69|2695.69|2693.21|2693.21|2696.47|2696.47|2692.83|2692.83|0
1613039100000|2021-02-11 10:25:00|2693.23|2693.23|2692.4|2692.4|2693.33|2693.33|2691.54|2691.54|0
1613039400000|2021-02-11 10:30:00|2692.37|2692.37|2693.85|2693.85|2694.11|2694.11|2692.37|2692.37|0
1613039700000|2021-02-11 10:35:00|2693.58|2693.58|2694.1|2694.1|2694.41|2694.41|2692.34|2692.34|0
1613040000000|2021-02-11 10:40:00|2693.7|2693.7|2694.92|2694.92|2695.49|2695.49|2693.46|2693.46|0
1613040300000|2021-02-11 10:45:00|2694.95|2694.95|2695.1|2695.1|2695.15|2695.15|2694.6|2694.6|0
1613040600000|2021-02-11 10:50:00|2694.96|2694.96|2694.8|2694.8|2695.89|2695.89|2694.68|2694.68|0
1613040900000|2021-02-11 10:55:00|2694.85|2694.85|2694.1|2694.1|2696.04|2696.04|2694.1|2694.1|0
1613041200000|2021-02-11 11:00:00|2693.89|2693.89|2693.14|2693.14|2693.89|2693.89|2692.61|2692.61|0
1613041500000|2021-02-11 11:05:00|2693.24|2693.24|2693.76|2693.76|2693.76|2693.76|2692.87|2692.87|0
1613041800000|2021-02-11 11:10:00|2693.79|2693.79|2695.59|2695.59|2695.82|2695.82|2693.75|2693.75|0
1613042100000|2021-02-11 11:15:00|2695.51|2695.51|2696.46|2696.46|2697.02|2697.02|2695.23|2695.23|0
1613042400000|2021-02-11 11:20:00|2696.42|2696.42|2694.24|2694.24|2696.42|2696.42|2694.24|2694.24|0
1613042700000|2021-02-11 11:25:00|2694.32|2694.32|2692.88|2692.88|2694.45|2694.45|2692.63|2692.63|0
1613043000000|2021-02-11 11:30:00|2692.96|2692.96|2693.79|2693.79|2693.79|2693.79|2692.72|2692.72|0
1613043300000|2021-02-11 11:35:00|2693.92|2693.92|2694.6|2694.6|2694.69|2694.69|2693.74|2693.74|0
1613043600000|2021-02-11 11:40:00|2694.64|2694.64|2696.1|2696.1|2696.19|2696.19|2694.64|2694.64|0
1613043900000|2021-02-11 11:45:00|2696.17|2696.17|2697.24|2697.24|2697.24|2697.24|2696.03|2696.03|0
1613044200000|2021-02-11 11:50:00|2697.38|2697.38|2697.64|2697.64|2698.44|2698.44|2697.38|2697.38|0
1613044500000|2021-02-11 11:55:00|2697.59|2697.59|2700.09|2700.09|2700.09|2700.09|2697.43|2697.43|0
1613044800000|2021-02-11 12:00:00|2700.15|2700.15|2700.5|2700.5|2700.5|2700.5|2700.04|2700.04|0
1613045100000|2021-02-11 12:05:00|2700.56|2700.56|2701.57|2701.57|2702.04|2702.04|2700.56|2700.56|0
1613045400000|2021-02-11 12:10:00|2701.48|2701.48|2701.29|2701.29|2701.76|2701.76|2701.29|2701.29|0
1613045700000|2021-02-11 12:15:00|2701.41|2701.41|2701.49|2701.49|2702.08|2702.08|2701.36|2701.36|0
1613046000000|2021-02-11 12:20:00|2701.45|2701.45|2701.62|2701.62|2701.85|2701.85|2701.08|2701.08|0
1613046300000|2021-02-11 12:25:00|2701.67|2701.67|2701.69|2701.69|2701.82|2701.82|2700.98|2700.98|0
1613046600000|2021-02-11 12:30:00|2701.74|2701.74|2702.91|2702.91|2702.91|2702.91|2701.67|2701.67|0
1613046900000|2021-02-11 12:35:00|2702.86|2702.86|2702.74|2702.74|2702.96|2702.96|2702.34|2702.34|0
1613047200000|2021-02-11 12:40:00|2702.8|2702.8|2703.15|2703.15|2703.19|2703.19|2702.6|2702.6|0
1613047500000|2021-02-11 12:45:00|2703.19|2703.19|2704.13|2704.13|2704.13|2704.13|2702.38|2702.38|0
1613047800000|2021-02-11 12:50:00|2703.99|2703.99|2702.85|2702.85|2703.99|2703.99|2702.65|2702.65|0
1613048100000|2021-02-11 12:55:00|2703.03|2703.03|2702.53|2702.53|2704.05|2704.05|2702.45|2702.45|0
1613048400000|2021-02-11 13:00:00|2702.64|2702.64|2695.99|2695.99|2702.64|2702.64|2695.99|2695.99|0
1613048700000|2021-02-11 13:05:00|2695.89|2695.89|2696.63|2696.63|2696.73|2696.73|2695.48|2695.48|0
1613049000000|2021-02-11 13:10:00|2696.86|2696.86|2696.48|2696.48|2696.86|2696.86|2696.32|2696.32|0
1613049300000|2021-02-11 13:15:00|2696.62|2696.62|2695.69|2695.69|2696.62|2696.62|2695.29|2695.29|0
1613049600000|2021-02-11 13:20:00|2695.64|2695.64|2695.94|2695.94|2695.94|2695.94|2694.9|2694.9|0
1613049900000|2021-02-11 13:25:00|2695.99|2695.99|2697.66|2697.66|2697.66|2697.66|2695.99|2695.99|0
1613050200000|2021-02-11 13:30:00|2697.7|2697.7|2698.03|2698.03|2698.09|2698.09|2697.56|2697.56|0
1613050500000|2021-02-11 13:35:00|2697.9|2697.9|2697.07|2697.07|2697.99|2697.99|2697.06|2697.06|0
1613050800000|2021-02-11 13:40:00|2697.05|2697.05|2697.75|2697.75|2697.78|2697.78|2696.99|2696.99|0
1613051100000|2021-02-11 13:45:00|2697.64|2697.64|2697|2697|2698.23|2698.23|2696.97|2696.97|0
1613051400000|2021-02-11 13:50:00|2697.04|2697.04|2696.6|2696.6|2697.04|2697.04|2696.54|2696.54|0
1613051700000|2021-02-11 13:55:00|2696.58|2696.58|2697.34|2697.34|2697.34|2697.34|2696.47|2696.47|0
1613052000000|2021-02-11 14:00:00|2697.29|2697.29|2698.04|2698.04|2698.22|2698.22|2697.17|2697.17|0
1613052300000|2021-02-11 14:05:00|2698.18|2698.18|2697.4|2697.4|2698.27|2698.27|2697.33|2697.33|0
1613052600000|2021-02-11 14:10:00|2697.31|2697.31|2697.54|2697.54|2697.89|2697.89|2696.84|2696.84|0
1613052900000|2021-02-11 14:15:00|2697.51|2697.51|2694.06|2694.06|2697.51|2697.51|2694.06|2694.06|0
1613053200000|2021-02-11 14:20:00|2694|2694|2693.28|2693.28|2694|2694|2692.61|2692.61|0
1613053500000|2021-02-11 14:25:00|2693.32|2693.32|2691.59|2691.59|2693.41|2693.41|2691.36|2691.36|0
1613053800000|2021-02-11 14:30:00|2691.51|2691.51|2691.13|2691.13|2692.33|2692.33|2690.4|2690.4|0
1613054100000|2021-02-11 14:35:00|2691.24|2691.24|2693.65|2693.65|2694.14|2694.14|2691.24|2691.24|0
1613054400000|2021-02-11 14:40:00|2693.63|2693.63|2693.92|2693.92|2695.08|2695.08|2693.12|2693.12|0
1613054700000|2021-02-11 14:45:00|2693.88|2693.88|2694.37|2694.37|2694.45|2694.45|2693.49|2693.49|0
1613055000000|2021-02-11 14:50:00|2694.32|2694.32|2691.45|2691.45|2694.32|2694.32|2691.45|2691.45|0
1613055300000|2021-02-11 14:55:00|2691.66|2691.66|2696.56|2696.56|2696.56|2696.56|2691.66|2691.66|0
1613055600000|2021-02-11 15:00:00|2696.52|2696.52|2696.92|2696.92|2698.52|2698.52|2696.52|2696.52|0
1613055900000|2021-02-11 15:05:00|2696.84|2696.84|2695.34|2695.34|2696.84|2696.84|2695.13|2695.13|0
1613056200000|2021-02-11 15:10:00|2695.3|2695.3|2694.4|2694.4|2695.66|2695.66|2694.19|2694.19|0
1613056500000|2021-02-11 15:15:00|2694.53|2694.53|2693.66|2693.66|2694.72|2694.72|2693.66|2693.66|0
1613056800000|2021-02-11 15:20:00|2693.59|2693.59|2692.81|2692.81|2693.59|2693.59|2692.13|2692.13|0
1613057100000|2021-02-11 15:25:00|2692.79|2692.79|2694.07|2694.07|2694.39|2694.39|2692.65|2692.65|0
1613057400000|2021-02-11 15:30:00|2694.09|2694.09|2695.04|2695.04|2695.11|2695.11|2693.75|2693.75|0
1613057700000|2021-02-11 15:35:00|2695.07|2695.07|2696.91|2696.91|2697.01|2697.01|2695.01|2695.01|0
1613058000000|2021-02-11 15:40:00|2696.87|2696.87|2700.55|2700.55|2701.11|2701.11|2696.87|2696.87|0
1613058300000|2021-02-11 15:45:00|2700.78|2700.78|2698.75|2698.75|2700.78|2700.78|2698.73|2698.73|0
1613058600000|2021-02-11 15:50:00|2698.85|2698.85|2698.43|2698.43|2699.45|2699.45|2698.23|2698.23|0
1613058900000|2021-02-11 15:55:00|2698.34|2698.34|2699.12|2699.12|2699.67|2699.67|2698.34|2698.34|0
1613059200000|2021-02-11 16:00:00|2699.2|2699.2|2698.73|2698.73|2699.59|2699.59|2698.3|2698.3|0
1613059500000|2021-02-11 16:05:00|2698.78|2698.78|2699.5|2699.5|2700.22|2700.22|2698.53|2698.53|0
1613059800000|2021-02-11 16:10:00|2699.63|2699.63|2700.84|2700.84|2701.39|2701.39|2699.49|2699.49|0
1613060100000|2021-02-11 16:15:00|2700.87|2700.87|2701.11|2701.11|2702.65|2702.65|2700.71|2700.71|0
1613060400000|2021-02-11 16:20:00|2701.07|2701.07|2702.51|2702.51|2702.51|2702.51|2701.01|2701.01|0
1613060700000|2021-02-11 16:25:00|2702.46|2702.46|2701.43|2701.43|2702.82|2702.82|2700.7|2700.7|0
1613117700000|2021-02-12 08:15:00|2702.39|2702.39|2705.4|2705.4|2705.55|2705.55|2699.6|2699.6|0
1613118000000|2021-02-12 08:20:00|2705.26|2705.26|2702.22|2702.22|2705.26|2705.26|2702.09|2702.09|0
1613118300000|2021-02-12 08:25:00|2702.17|2702.17|2697.06|2697.06|2703.23|2703.23|2694.97|2694.97|0
1613118600000|2021-02-12 08:30:00|2697.19|2697.19|2694.59|2694.59|2697.19|2697.19|2692.52|2692.52|0
1613118900000|2021-02-12 08:35:00|2694.36|2694.36|2688.08|2688.08|2694.39|2694.39|2687.26|2687.26|0
1613119200000|2021-02-12 08:40:00|2687.96|2687.96|2684.89|2684.89|2688.88|2688.88|2684.66|2684.66|0
1613119500000|2021-02-12 08:45:00|2684.95|2684.95|2678|2678|2685.13|2685.13|2678|2678|0
1613119800000|2021-02-12 08:50:00|2678.16|2678.16|2678.4|2678.4|2679.62|2679.62|2677.17|2677.17|0
1613120100000|2021-02-12 08:55:00|2678.64|2678.64|2680.85|2680.85|2681.23|2681.23|2678.56|2678.56|0
1613120400000|2021-02-12 09:00:00|2680.97|2680.97|2682.96|2682.96|2683.03|2683.03|2680.87|2680.87|0
1613120700000|2021-02-12 09:05:00|2682.84|2682.84|2687.94|2687.94|2687.94|2687.94|2682.84|2682.84|0
1613121000000|2021-02-12 09:10:00|2687.84|2687.84|2689.17|2689.17|2690.14|2690.14|2687.84|2687.84|0
1613121300000|2021-02-12 09:15:00|2688.99|2688.99|2690.84|2690.84|2690.98|2690.98|2688.84|2688.84|0
1613121600000|2021-02-12 09:20:00|2690.94|2690.94|2691.23|2691.23|2692.09|2692.09|2690.94|2690.94|0
1613121900000|2021-02-12 09:25:00|2691.11|2691.11|2688.5|2688.5|2691.11|2691.11|2688.5|2688.5|0
1613122200000|2021-02-12 09:30:00|2688.7|2688.7|2690.76|2690.76|2690.82|2690.82|2688.7|2688.7|0
1613122500000|2021-02-12 09:35:00|2690.89|2690.89|2692.35|2692.35|2692.35|2692.35|2690.76|2690.76|0
1613122800000|2021-02-12 09:40:00|2692.46|2692.46|2693.23|2693.23|2693.85|2693.85|2692.46|2692.46|0
1613123100000|2021-02-12 09:45:00|2693.5|2693.5|2693.92|2693.92|2693.92|2693.92|2693.23|2693.23|0
1613123400000|2021-02-12 09:50:00|2693.98|2693.98|2690.73|2690.73|2693.98|2693.98|2690.73|2690.73|0
1613123700000|2021-02-12 09:55:00|2690.64|2690.64|2690.07|2690.07|2690.92|2690.92|2690.07|2690.07|0
1613124000000|2021-02-12 10:00:00|2689.96|2689.96|2690.79|2690.79|2690.79|2690.79|2689.96|2689.96|0
1613124300000|2021-02-12 10:05:00|2691.06|2691.06|2690.31|2690.31|2691.54|2691.54|2690.31|2690.31|0
1613124600000|2021-02-12 10:10:00|2690.26|2690.26|2690.79|2690.79|2691.04|2691.04|2689.92|2689.92|0
1613124900000|2021-02-12 10:15:00|2690.84|2690.84|2691.39|2691.39|2691.39|2691.39|2690.39|2690.39|0
1613125200000|2021-02-12 10:20:00|2691.47|2691.47|2691.4|2691.4|2692.05|2692.05|2691.21|2691.21|0
1613125500000|2021-02-12 10:25:00|2691.34|2691.34|2693.18|2693.18|2693.24|2693.24|2691.23|2691.23|0
1613125800000|2021-02-12 10:30:00|2693.34|2693.34|2694.92|2694.92|2695.05|2695.05|2693.34|2693.34|0
1613126100000|2021-02-12 10:35:00|2695.2|2695.2|2694.96|2694.96|2695.74|2695.74|2694.96|2694.96|0
1613126400000|2021-02-12 10:40:00|2694.92|2694.92|2695.37|2695.37|2695.38|2695.38|2694.01|2694.01|0
1613126700000|2021-02-12 10:45:00|2695.33|2695.33|2694.45|2694.45|2695.54|2695.54|2694.45|2694.45|0
1613127000000|2021-02-12 10:50:00|2694.22|2694.22|2693.82|2693.82|2694.22|2694.22|2693.31|2693.31|0
1613127300000|2021-02-12 10:55:00|2693.96|2693.96|2694.13|2694.13|2694.92|2694.92|2693.96|2693.96|0
1613127600000|2021-02-12 11:00:00|2694.08|2694.08|2692.54|2692.54|2694.08|2694.08|2692.05|2692.05|0
1613127900000|2021-02-12 11:05:00|2692.64|2692.64|2692.75|2692.75|2693.12|2693.12|2692.54|2692.54|0
1613128200000|2021-02-12 11:10:00|2692.65|2692.65|2694.82|2694.82|2694.98|2694.98|2692.14|2692.14|0
1613128500000|2021-02-12 11:15:00|2694.92|2694.92|2694.89|2694.89|2696.09|2696.09|2694.74|2694.74|0
1613128800000|2021-02-12 11:20:00|2694.75|2694.75|2693.77|2693.77|2694.75|2694.75|2693.65|2693.65|0
1613129100000|2021-02-12 11:25:00|2693.73|2693.73|2692.6|2692.6|2693.73|2693.73|2692.6|2692.6|0
1613129400000|2021-02-12 11:30:00|2692.74|2692.74|2689.43|2689.43|2693.03|2693.03|2689.43|2689.43|0
1613129700000|2021-02-12 11:35:00|2689.34|2689.34|2686.68|2686.68|2689.34|2689.34|2686.45|2686.45|0
1613130000000|2021-02-12 11:40:00|2686.56|2686.56|2687.94|2687.94|2688.08|2688.08|2686.56|2686.56|0
1613130300000|2021-02-12 11:45:00|2687.89|2687.89|2686.84|2686.84|2688.04|2688.04|2686.57|2686.57|0
1613130600000|2021-02-12 11:50:00|2686.7|2686.7|2686.99|2686.99|2687.04|2687.04|2686.18|2686.18|0
1613130900000|2021-02-12 11:55:00|2687.12|2687.12|2687.71|2687.71|2688.39|2688.39|2687.12|2687.12|0
1613131200000|2021-02-12 12:00:00|2687.75|2687.75|2687.73|2687.73|2687.87|2687.87|2687.27|2687.27|0
1613131500000|2021-02-12 12:05:00|2687.79|2687.79|2688.43|2688.43|2688.43|2688.43|2687.79|2687.79|0
1613131800000|2021-02-12 12:10:00|2688.7|2688.7|2690.82|2690.82|2690.84|2690.84|2688.7|2688.7|0
1613132100000|2021-02-12 12:15:00|2691.09|2691.09|2689.62|2689.62|2691.09|2691.09|2689.62|2689.62|0
1613132400000|2021-02-12 12:20:00|2689.66|2689.66|2689.94|2689.94|2690.2|2690.2|2689.33|2689.33|0
1613132700000|2021-02-12 12:25:00|2690.07|2690.07|2690.57|2690.57|2691.09|2691.09|2689.94|2689.94|0
1613133000000|2021-02-12 12:30:00|2690.41|2690.41|2690.31|2690.31|2690.89|2690.89|2690.23|2690.23|0
1613133300000|2021-02-12 12:35:00|2690.14|2690.14|2690.39|2690.39|2690.39|2690.39|2689.44|2689.44|0
1613133600000|2021-02-12 12:40:00|2690.3|2690.3|2691.28|2691.28|2691.59|2691.59|2690.17|2690.17|0
1613133900000|2021-02-12 12:45:00|2691.32|2691.32|2691|2691|2691.46|2691.46|2690.19|2690.19|0
1613134200000|2021-02-12 12:50:00|2691.24|2691.24|2691.19|2691.19|2691.7|2691.7|2690.98|2690.98|0
1613134500000|2021-02-12 12:55:00|2690.98|2690.98|2691.11|2691.11|2691.15|2691.15|2690.62|2690.62|0
1613134800000|2021-02-12 13:00:00|2691.07|2691.07|2691.31|2691.31|2691.31|2691.31|2690.88|2690.88|0
1613135100000|2021-02-12 13:05:00|2691.2|2691.2|2691.19|2691.19|2691.22|2691.22|2690.78|2690.78|0
1613135400000|2021-02-12 13:10:00|2691.22|2691.22|2690.03|2690.03|2691.26|2691.26|2689.97|2689.97|0
1613135700000|2021-02-12 13:15:00|2690.3|2690.3|2691.1|2691.1|2691.23|2691.23|2689.99|2689.99|0
1613136000000|2021-02-12 13:20:00|2690.83|2690.83|2690.47|2690.47|2690.83|2690.83|2690.24|2690.24|0
1613136300000|2021-02-12 13:25:00|2690.55|2690.55|2692.73|2692.73|2693.17|2693.17|2690.55|2690.55|0
1613136600000|2021-02-12 13:30:00|2692.86|2692.86|2692.22|2692.22|2693.67|2693.67|2692.11|2692.11|0
1613136900000|2021-02-12 13:35:00|2692.29|2692.29|2692.5|2692.5|2692.64|2692.64|2691.9|2691.9|0
1613137200000|2021-02-12 13:40:00|2692.3|2692.3|2692.44|2692.44|2692.98|2692.98|2692.12|2692.12|0
1613137500000|2021-02-12 13:45:00|2692.32|2692.32|2691.92|2691.92|2692.67|2692.67|2691.71|2691.71|0
1613137800000|2021-02-12 13:50:00|2692.02|2692.02|2695.29|2695.29|2695.33|2695.33|2692|2692|0
1613138100000|2021-02-12 13:55:00|2695.23|2695.23|2693.76|2693.76|2695.92|2695.92|2693.7|2693.7|0
1613138400000|2021-02-12 14:00:00|2693.35|2693.35|2693.9|2693.9|2694.11|2694.11|2693.22|2693.22|0
1613138700000|2021-02-12 14:05:00|2694.04|2694.04|2693.38|2693.38|2694.36|2694.36|2693.38|2693.38|0
1613139000000|2021-02-12 14:10:00|2693.24|2693.24|2693.72|2693.72|2694.33|2694.33|2693.07|2693.07|0
1613139300000|2021-02-12 14:15:00|2693.76|2693.76|2694.46|2694.46|2694.64|2694.64|2693.76|2693.76|0
1613139600000|2021-02-12 14:20:00|2694.34|2694.34|2694.06|2694.06|2694.8|2694.8|2694.06|2694.06|0
1613139900000|2021-02-12 14:25:00|2694.02|2694.02|2695.18|2695.18|2695.2|2695.2|2694.02|2694.02|0
1613140200000|2021-02-12 14:30:00|2694.91|2694.91|2694.96|2694.96|2695.73|2695.73|2694.67|2694.67|0
1613140500000|2021-02-12 14:35:00|2694.73|2694.73|2695.98|2695.98|2695.98|2695.98|2694.62|2694.62|0
1613140800000|2021-02-12 14:40:00|2696.13|2696.13|2696.18|2696.18|2697.07|2697.07|2695.74|2695.74|0
1613141100000|2021-02-12 14:45:00|2696.33|2696.33|2694.78|2694.78|2696.71|2696.71|2694.28|2694.28|0
1613141400000|2021-02-12 14:50:00|2694.67|2694.67|2689.87|2689.87|2694.67|2694.67|2689.42|2689.42|0
1613141700000|2021-02-12 14:55:00|2689.78|2689.78|2690.55|2690.55|2691.18|2691.18|2689.65|2689.65|0
1613142000000|2021-02-12 15:00:00|2690.6|2690.6|2691.39|2691.39|2692.11|2692.11|2690.45|2690.45|0
1613142300000|2021-02-12 15:05:00|2691.47|2691.47|2693.58|2693.58|2693.82|2693.82|2691.29|2691.29|0
1613142600000|2021-02-12 15:10:00|2693.53|2693.53|2693.91|2693.91|2694.48|2694.48|2693.53|2693.53|0
1613142900000|2021-02-12 15:15:00|2693.95|2693.95|2691.42|2691.42|2694.51|2694.51|2691.41|2691.41|0
1613143200000|2021-02-12 15:20:00|2691.69|2691.69|2692.8|2692.8|2692.86|2692.86|2691.16|2691.16|0
1613143500000|2021-02-12 15:25:00|2692.94|2692.94|2693.14|2693.14|2693.7|2693.7|2692.94|2692.94|0
1613143800000|2021-02-12 15:30:00|2693.09|2693.09|2692.1|2692.1|2693.09|2693.09|2691.74|2691.74|0
1613144100000|2021-02-12 15:35:00|2691.96|2691.96|2690.5|2690.5|2691.96|2691.96|2690.17|2690.17|0
1613144400000|2021-02-12 15:40:00|2690.6|2690.6|2691|2691|2691.05|2691.05|2689.87|2689.87|0
1613144700000|2021-02-12 15:45:00|2691.04|2691.04|2688.12|2688.12|2691.58|2691.58|2687.95|2687.95|0
1613145000000|2021-02-12 15:50:00|2688.07|2688.07|2688.41|2688.41|2688.59|2688.59|2687.18|2687.18|0
1613145300000|2021-02-12 15:55:00|2688.35|2688.35|2686.09|2686.09|2688.41|2688.41|2685.81|2685.81|0
1613145600000|2021-02-12 16:00:00|2686.07|2686.07|2687.03|2687.03|2687.4|2687.4|2685.76|2685.76|0
1613145900000|2021-02-12 16:05:00|2687.07|2687.07|2687.87|2687.87|2687.87|2687.87|2686.82|2686.82|0
1613146200000|2021-02-12 16:10:00|2687.73|2687.73|2690.98|2690.98|2690.98|2690.98|2687.73|2687.73|0
1613146500000|2021-02-12 16:15:00|2691.1|2691.1|2692.38|2692.38|2693.57|2693.57|2691.1|2691.1|0
1613146800000|2021-02-12 16:20:00|2692.27|2692.27|2691.51|2691.51|2692.46|2692.46|2690.85|2690.85|0
1613147100000|2021-02-12 16:25:00|2691.4|2691.4|2690.85|2690.85|2691.78|2691.78|2690.52|2690.52|0
1613376900000|2021-02-15 08:15:00|2698.24|2698.24|2693.92|2693.92|2698.86|2698.86|2692|2692|0
1613377200000|2021-02-15 08:20:00|2693.65|2693.65|2701.3|2701.3|2701.31|2701.31|2693.49|2693.49|0
1613377500000|2021-02-15 08:25:00|2701.17|2701.17|2696.89|2696.89|2701.17|2701.17|2696.08|2696.08|0
1613377800000|2021-02-15 08:30:00|2696.92|2696.92|2697.78|2697.78|2697.78|2697.78|2696.66|2696.66|0
1613378100000|2021-02-15 08:35:00|2697.88|2697.88|2698.54|2698.54|2699.22|2699.22|2697.63|2697.63|0
1613378400000|2021-02-15 08:40:00|2698.67|2698.67|2699.05|2699.05|2699.05|2699.05|2697.67|2697.67|0
1613378700000|2021-02-15 08:45:00|2699.1|2699.1|2704.19|2704.19|2704.19|2704.19|2698.84|2698.84|0
1613379000000|2021-02-15 08:50:00|2704.05|2704.05|2703.06|2703.06|2704.48|2704.48|2702.03|2702.03|0
1613379300000|2021-02-15 08:55:00|2703.15|2703.15|2704.64|2704.64|2704.69|2704.69|2701.66|2701.66|0
1613379600000|2021-02-15 09:00:00|2704.74|2704.74|2705.15|2705.15|2705.15|2705.15|2703.71|2703.71|0
1613379900000|2021-02-15 09:05:00|2705.27|2705.27|2709.08|2709.08|2709.35|2709.35|2705.27|2705.27|0
1613380200000|2021-02-15 09:10:00|2709.15|2709.15|2711.73|2711.73|2711.75|2711.75|2709.15|2709.15|0
1613380500000|2021-02-15 09:15:00|2712|2712|2710.73|2710.73|2712.11|2712.11|2709.84|2709.84|0
1613380800000|2021-02-15 09:20:00|2710.62|2710.62|2710.79|2710.79|2710.82|2710.82|2710.34|2710.34|0
1613381100000|2021-02-15 09:25:00|2710.7|2710.7|2709.52|2709.52|2710.82|2710.82|2709.23|2709.23|0
1613381400000|2021-02-15 09:30:00|2709.64|2709.64|2709.69|2709.69|2710|2710|2709.63|2709.63|0
1613381700000|2021-02-15 09:35:00|2709.28|2709.28|2711.78|2711.78|2711.78|2711.78|2708.95|2708.95|0
1613382000000|2021-02-15 09:40:00|2711.83|2711.83|2710.68|2710.68|2712.44|2712.44|2710.33|2710.33|0
1613382300000|2021-02-15 09:45:00|2710.95|2710.95|2714.56|2714.56|2714.78|2714.78|2710.95|2710.95|0
1613382600000|2021-02-15 09:50:00|2714.51|2714.51|2713.34|2713.34|2714.52|2714.52|2713.07|2713.07|0
1613382900000|2021-02-15 09:55:00|2713.28|2713.28|2714.54|2714.54|2714.8|2714.8|2713.28|2713.28|0
1613383200000|2021-02-15 10:00:00|2714.5|2714.5|2715.36|2715.36|2715.36|2715.36|2714.12|2714.12|0
1613383500000|2021-02-15 10:05:00|2715.46|2715.46|2716.03|2716.03|2716.08|2716.08|2715.3|2715.3|0
1613383800000|2021-02-15 10:10:00|2716.14|2716.14|2714.11|2714.11|2716.3|2716.3|2713.9|2713.9|0
1613384100000|2021-02-15 10:15:00|2714.09|2714.09|2716.67|2716.67|2716.75|2716.75|2712.24|2712.24|0
1613384400000|2021-02-15 10:20:00|2716.57|2716.57|2717.26|2717.26|2717.3|2717.3|2715.89|2715.89|0
1613384700000|2021-02-15 10:25:00|2717.39|2717.39|2718.16|2718.16|2718.85|2718.85|2717.39|2717.39|0
1613385000000|2021-02-15 10:30:00|2718.22|2718.22|2717.16|2717.16|2718.73|2718.73|2717.16|2717.16|0
1613385300000|2021-02-15 10:35:00|2717.21|2717.21|2718.69|2718.69|2718.69|2718.69|2717.21|2717.21|0
1613385600000|2021-02-15 10:40:00|2718.74|2718.74|2719.48|2719.48|2719.94|2719.94|2718.71|2718.71|0
1613385900000|2021-02-15 10:45:00|2719.59|2719.59|2718.9|2718.9|2719.8|2719.8|2718.77|2718.77|0
1613386200000|2021-02-15 10:50:00|2718.8|2718.8|2717.79|2717.79|2718.85|2718.85|2717.72|2717.72|0
1613386500000|2021-02-15 10:55:00|2717.85|2717.85|2717.94|2717.94|2718.76|2718.76|2717.13|2717.13|0
1613386800000|2021-02-15 11:00:00|2718.03|2718.03|2718.95|2718.95|2719.1|2719.1|2717.81|2717.81|0
1613387100000|2021-02-15 11:05:00|2719.01|2719.01|2720.9|2720.9|2720.9|2720.9|2718.97|2718.97|0
1613387400000|2021-02-15 11:10:00|2721.03|2721.03|2721.45|2721.45|2721.49|2721.49|2720.95|2720.95|0
1613387700000|2021-02-15 11:15:00|2721.18|2721.18|2722.87|2722.87|2722.93|2722.93|2720.98|2720.98|0
1613388000000|2021-02-15 11:20:00|2722.95|2722.95|2720.39|2720.39|2723.12|2723.12|2720.21|2720.21|0
1613388300000|2021-02-15 11:25:00|2720.28|2720.28|2721.27|2721.27|2721.31|2721.31|2720.28|2720.28|0
1613388600000|2021-02-15 11:30:00|2721.38|2721.38|2719.45|2719.45|2721.59|2721.59|2719.45|2719.45|0
1613388900000|2021-02-15 11:35:00|2719.49|2719.49|2717.38|2717.38|2719.69|2719.69|2717.37|2717.37|0
1613389200000|2021-02-15 11:40:00|2717.56|2717.56|2718.92|2718.92|2719.37|2719.37|2717.56|2717.56|0
1613389500000|2021-02-15 11:45:00|2718.97|2718.97|2717.53|2717.53|2718.97|2718.97|2717.53|2717.53|0
1613389800000|2021-02-15 11:50:00|2717.42|2717.42|2717.54|2717.54|2718.45|2718.45|2717.12|2717.12|0
1613390100000|2021-02-15 11:55:00|2717.68|2717.68|2718.43|2718.43|2718.43|2718.43|2717.58|2717.58|0
1613390400000|2021-02-15 12:00:00|2718.34|2718.34|2717.39|2717.39|2718.71|2718.71|2717.14|2717.14|0
1613390700000|2021-02-15 12:05:00|2717.47|2717.47|2716.84|2716.84|2717.47|2717.47|2715.73|2715.73|0
1613391000000|2021-02-15 12:10:00|2716.69|2716.69|2717.43|2717.43|2717.46|2717.46|2716.38|2716.38|0
1613391300000|2021-02-15 12:15:00|2717.51|2717.51|2718.57|2718.57|2718.57|2718.57|2717.14|2717.14|0
1613391600000|2021-02-15 12:20:00|2718.64|2718.64|2716.39|2716.39|2718.64|2718.64|2716.37|2716.37|0
1613391900000|2021-02-15 12:25:00|2716.23|2716.23|2715.73|2715.73|2716.3|2716.3|2714.93|2714.93|0
1613392200000|2021-02-15 12:30:00|2715.97|2715.97|2715.26|2715.26|2716.19|2716.19|2714.81|2714.81|0
1613392500000|2021-02-15 12:35:00|2715.3|2715.3|2715.74|2715.74|2715.85|2715.85|2714.84|2714.84|0
1613392800000|2021-02-15 12:40:00|2715.86|2715.86|2717.47|2717.47|2717.47|2717.47|2715.8|2715.8|0
1613393100000|2021-02-15 12:45:00|2717.26|2717.26|2716.33|2716.33|2717.26|2717.26|2716.33|2716.33|0
1613393400000|2021-02-15 12:50:00|2716.18|2716.18|2716.43|2716.43|2716.52|2716.52|2715.96|2715.96|0
1613393700000|2021-02-15 12:55:00|2716.2|2716.2|2718.24|2718.24|2718.24|2718.24|2716.08|2716.08|0
1613394000000|2021-02-15 13:00:00|2718.29|2718.29|2720.82|2720.82|2720.82|2720.82|2718.29|2718.29|0
1613394300000|2021-02-15 13:05:00|2720.75|2720.75|2721.15|2721.15|2722.62|2722.62|2720.71|2720.71|0
1613394600000|2021-02-15 13:10:00|2721.09|2721.09|2719.65|2719.65|2721.09|2721.09|2718.85|2718.85|0
1613394900000|2021-02-15 13:15:00|2719.71|2719.71|2721.64|2721.64|2721.98|2721.98|2719.44|2719.44|0
1613395200000|2021-02-15 13:20:00|2721.43|2721.43|2722.87|2722.87|2722.87|2722.87|2721.22|2721.22|0
1613395500000|2021-02-15 13:25:00|2722.82|2722.82|2724.21|2724.21|2724.3|2724.3|2722.16|2722.16|0
1613395800000|2021-02-15 13:30:00|2724.3|2724.3|2722.01|2722.01|2724.3|2724.3|2722.01|2722.01|0
1613396100000|2021-02-15 13:35:00|2721.93|2721.93|2723.46|2723.46|2723.46|2723.46|2721.89|2721.89|0
1613396400000|2021-02-15 13:40:00|2723.73|2723.73|2727.34|2727.34|2727.34|2727.34|2722.75|2722.75|0
1613396700000|2021-02-15 13:45:00|2727.27|2727.27|2727.86|2727.86|2728.72|2728.72|2727.27|2727.27|0
1613397000000|2021-02-15 13:50:00|2727.73|2727.73|2727.57|2727.57|2727.73|2727.73|2726.79|2726.79|0
1613397300000|2021-02-15 13:55:00|2727.62|2727.62|2728.17|2728.17|2728.18|2728.18|2727.19|2727.19|0
1613397600000|2021-02-15 14:00:00|2728.13|2728.13|2731.89|2731.89|2731.89|2731.89|2728.04|2728.04|0
1613397900000|2021-02-15 14:05:00|2732.18|2732.18|2734.34|2734.34|2734.86|2734.86|2731.92|2731.92|0
1613398200000|2021-02-15 14:10:00|2734.27|2734.27|2731.41|2731.41|2735.64|2735.64|2731.41|2731.41|0
1613398500000|2021-02-15 14:15:00|2731.49|2731.49|2733.1|2733.1|2733.22|2733.22|2730.76|2730.76|0
1613398800000|2021-02-15 14:20:00|2733.13|2733.13|2733.73|2733.73|2733.74|2733.74|2731.88|2731.88|0
1613399100000|2021-02-15 14:25:00|2733.88|2733.88|2732.2|2732.2|2734.94|2734.94|2732.2|2732.2|0
1613399400000|2021-02-15 14:30:00|2732.13|2732.13|2734.69|2734.69|2735.97|2735.97|2731.89|2731.89|0
1613399700000|2021-02-15 14:35:00|2734.65|2734.65|2733.99|2733.99|2734.7|2734.7|2733.68|2733.68|0
1613400000000|2021-02-15 14:40:00|2734.03|2734.03|2735.17|2735.17|2736.31|2736.31|2734.03|2734.03|0
1613400300000|2021-02-15 14:45:00|2735.3|2735.3|2737.4|2737.4|2737.44|2737.44|2734.95|2734.95|0
1613400600000|2021-02-15 14:50:00|2737.36|2737.36|2738.71|2738.71|2738.71|2738.71|2736.93|2736.93|0
1613400900000|2021-02-15 14:55:00|2738.75|2738.75|2738.73|2738.73|2739.89|2739.89|2738.73|2738.73|0
1613401200000|2021-02-15 15:00:00|2738.59|2738.59|2736.06|2736.06|2738.59|2738.59|2734.95|2734.95|0
1613401500000|2021-02-15 15:05:00|2736.01|2736.01|2735.91|2735.91|2737.65|2737.65|2735.8|2735.8|0
1613401800000|2021-02-15 15:10:00|2736|2736|2735.81|2735.81|2736|2736|2734.93|2734.93|0
1613402100000|2021-02-15 15:15:00|2735.63|2735.63|2734.84|2734.84|2736.11|2736.11|2734.72|2734.72|0
1613402400000|2021-02-15 15:20:00|2734.9|2734.9|2734.31|2734.31|2735.44|2735.44|2734.31|2734.31|0
1613402700000|2021-02-15 15:25:00|2734.4|2734.4|2736.78|2736.78|2736.78|2736.78|2733.98|2733.98|0
1613403000000|2021-02-15 15:30:00|2736.83|2736.83|2735.76|2735.76|2737.14|2737.14|2735.68|2735.68|0
1613403300000|2021-02-15 15:35:00|2735.78|2735.78|2735.66|2735.66|2736.26|2736.26|2735.38|2735.38|0
1613403600000|2021-02-15 15:40:00|2735.7|2735.7|2735.51|2735.51|2735.85|2735.85|2735.08|2735.08|0
1613403900000|2021-02-15 15:45:00|2735.55|2735.55|2735.45|2735.45|2736.17|2736.17|2735.23|2735.23|0
1613404200000|2021-02-15 15:50:00|2735.4|2735.4|2735.8|2735.8|2736.44|2736.44|2734.66|2734.66|0
1613404500000|2021-02-15 15:55:00|2735.84|2735.84|2738.87|2738.87|2739.04|2739.04|2735.79|2735.79|0
1613404800000|2021-02-15 16:00:00|2738.98|2738.98|2738.05|2738.05|2739.17|2739.17|2738.05|2738.05|0
1613405100000|2021-02-15 16:05:00|2737.94|2737.94|2735.11|2735.11|2737.96|2737.96|2735.11|2735.11|0
1613405400000|2021-02-15 16:10:00|2735.07|2735.07|2735.18|2735.18|2735.64|2735.64|2734.93|2734.93|0
1613405700000|2021-02-15 16:15:00|2735.16|2735.16|2737.51|2737.51|2739.42|2739.42|2734.72|2734.72|0
1613406000000|2021-02-15 16:20:00|2737.54|2737.54|2736.61|2736.61|2737.72|2737.72|2736.61|2736.61|0
1613406300000|2021-02-15 16:25:00|2736.66|2736.66|2736.05|2736.05|2737.26|2737.26|2735.96|2735.96|0
1613463300000|2021-02-16 08:15:00|2759.13|2759.13|2758.88|2758.88|2759.13|2759.13|2757.88|2757.88|0
1613463600000|2021-02-16 08:20:00|2758.96|2758.96|2754.84|2754.84|2759.34|2759.34|2754.84|2754.84|0
1613463900000|2021-02-16 08:25:00|2754.7|2754.7|2752.84|2752.84|2754.7|2754.7|2750.6|2750.6|0
1613464200000|2021-02-16 08:30:00|2752.63|2752.63|2752.83|2752.83|2752.83|2752.83|2749.99|2749.99|0
1613464500000|2021-02-16 08:35:00|2752.91|2752.91|2750.98|2750.98|2752.91|2752.91|2750.97|2750.97|0
1613464800000|2021-02-16 08:40:00|2751.07|2751.07|2750.9|2750.9|2752.9|2752.9|2750.79|2750.79|0
1613465100000|2021-02-16 08:45:00|2751.06|2751.06|2754.72|2754.72|2754.95|2754.95|2751.06|2751.06|0
1613465400000|2021-02-16 08:50:00|2754.81|2754.81|2751.06|2751.06|2755.44|2755.44|2750.78|2750.78|0
1613465700000|2021-02-16 08:55:00|2750.95|2750.95|2746.98|2746.98|2750.95|2750.95|2746.67|2746.67|0
1613466000000|2021-02-16 09:00:00|2746.94|2746.94|2747.72|2747.72|2749.55|2749.55|2746.77|2746.77|0
1613466300000|2021-02-16 09:05:00|2747.93|2747.93|2748.35|2748.35|2748.4|2748.4|2747.16|2747.16|0
1613466600000|2021-02-16 09:10:00|2748.22|2748.22|2749.68|2749.68|2749.68|2749.68|2747.83|2747.83|0
1613466900000|2021-02-16 09:15:00|2749.55|2749.55|2751.03|2751.03|2751.03|2751.03|2748.9|2748.9|0
1613467200000|2021-02-16 09:20:00|2751.08|2751.08|2753.62|2753.62|2753.84|2753.84|2751.08|2751.08|0
1613467500000|2021-02-16 09:25:00|2753.56|2753.56|2754.57|2754.57|2756.53|2756.53|2752.17|2752.17|0
1613467800000|2021-02-16 09:30:00|2754.38|2754.38|2754.29|2754.29|2754.92|2754.92|2753.28|2753.28|0
1613468100000|2021-02-16 09:35:00|2754.5|2754.5|2755.21|2755.21|2755.79|2755.79|2754.23|2754.23|0
1613468400000|2021-02-16 09:40:00|2755.26|2755.26|2756.73|2756.73|2756.83|2756.83|2755.19|2755.19|0
1613468700000|2021-02-16 09:45:00|2756.83|2756.83|2755.38|2755.38|2756.87|2756.87|2755.38|2755.38|0
1613469000000|2021-02-16 09:50:00|2755.25|2755.25|2753.11|2753.11|2755.6|2755.6|2753|2753|0
1613469300000|2021-02-16 09:55:00|2753.23|2753.23|2752.69|2752.69|2753.51|2753.51|2752.33|2752.33|0
1613469600000|2021-02-16 10:00:00|2752.8|2752.8|2752.7|2752.7|2753.71|2753.71|2752.41|2752.41|0
1613469900000|2021-02-16 10:05:00|2752.49|2752.49|2752.11|2752.11|2752.79|2752.79|2751.7|2751.7|0
1613470200000|2021-02-16 10:10:00|2751.97|2751.97|2746.48|2746.48|2751.97|2751.97|2745.79|2745.79|0
1613470500000|2021-02-16 10:15:00|2746.54|2746.54|2748.56|2748.56|2748.68|2748.68|2746.36|2746.36|0
1613470800000|2021-02-16 10:20:00|2748.47|2748.47|2747.74|2747.74|2748.79|2748.79|2747.44|2747.44|0
1613471100000|2021-02-16 10:25:00|2747.54|2747.54|2747.13|2747.13|2747.96|2747.96|2746.19|2746.19|0
1613471400000|2021-02-16 10:30:00|2747.33|2747.33|2747.85|2747.85|2748.5|2748.5|2747.33|2747.33|0
1613471700000|2021-02-16 10:35:00|2747.75|2747.75|2746.08|2746.08|2747.94|2747.94|2746.08|2746.08|0
1613472000000|2021-02-16 10:40:00|2746.03|2746.03|2745.93|2745.93|2746.03|2746.03|2745.15|2745.15|0
1613472300000|2021-02-16 10:45:00|2746.02|2746.02|2743.03|2743.03|2746.02|2746.02|2743.02|2743.02|0
1613472600000|2021-02-16 10:50:00|2743.17|2743.17|2743.03|2743.03|2743.79|2743.79|2742.25|2742.25|0
1613472900000|2021-02-16 10:55:00|2742.76|2742.76|2739.8|2739.8|2742.9|2742.9|2739.8|2739.8|0
1613473200000|2021-02-16 11:00:00|2739.91|2739.91|2739.5|2739.5|2742.56|2742.56|2739.07|2739.07|0
1613473500000|2021-02-16 11:05:00|2739.43|2739.43|2734.27|2734.27|2739.43|2739.43|2733.65|2733.65|0
1613473800000|2021-02-16 11:10:00|2734.17|2734.17|2732.13|2732.13|2734.17|2734.17|2731.63|2731.63|0
1613474100000|2021-02-16 11:15:00|2732|2732|2732.45|2732.45|2733.69|2733.69|2732|2732|0
1613474400000|2021-02-16 11:20:00|2732.53|2732.53|2732.5|2732.5|2733.92|2733.92|2732.22|2732.22|0
1613474700000|2021-02-16 11:25:00|2732.23|2732.23|2731.62|2731.62|2732.49|2732.49|2731.26|2731.26|0
1613475000000|2021-02-16 11:30:00|2731.78|2731.78|2731.13|2731.13|2732.48|2732.48|2730.94|2730.94|0
1613475300000|2021-02-16 11:35:00|2731.28|2731.28|2732.41|2732.41|2732.41|2732.41|2731.27|2731.27|0
1613475600000|2021-02-16 11:40:00|2732.68|2732.68|2731.74|2731.74|2733.34|2733.34|2731.56|2731.56|0
1613475900000|2021-02-16 11:45:00|2732.14|2732.14|2731.24|2731.24|2732.83|2732.83|2731.24|2731.24|0
1613476200000|2021-02-16 11:50:00|2731.17|2731.17|2729.22|2729.22|2731.17|2731.17|2728.59|2728.59|0
1613476500000|2021-02-16 11:55:00|2729.3|2729.3|2729.09|2729.09|2730.16|2730.16|2728.71|2728.71|0
1613476800000|2021-02-16 12:00:00|2729.17|2729.17|2731.43|2731.43|2731.43|2731.43|2726.51|2726.51|0
1613477100000|2021-02-16 12:05:00|2731.49|2731.49|2734.89|2734.89|2735.84|2735.84|2731.49|2731.49|0
1613477400000|2021-02-16 12:10:00|2734.63|2734.63|2732.8|2732.8|2734.68|2734.68|2732.8|2732.8|0
1613477700000|2021-02-16 12:15:00|2732.68|2732.68|2732.85|2732.85|2732.95|2732.95|2732.13|2732.13|0
1613478000000|2021-02-16 12:20:00|2732.95|2732.95|2733.38|2733.38|2733.57|2733.57|2732.95|2732.95|0
1613478300000|2021-02-16 12:25:00|2733.22|2733.22|2732.35|2732.35|2733.37|2733.37|2732.35|2732.35|0
1613478600000|2021-02-16 12:30:00|2732.46|2732.46|2732.11|2732.11|2732.89|2732.89|2732.11|2732.11|0
1613478900000|2021-02-16 12:35:00|2732.2|2732.2|2732.58|2732.58|2733.12|2733.12|2732.2|2732.2|0
1613479200000|2021-02-16 12:40:00|2732.74|2732.74|2732.27|2732.27|2732.77|2732.77|2731.78|2731.78|0
1613479500000|2021-02-16 12:45:00|2732.33|2732.33|2732|2732|2733.15|2733.15|2731.72|2731.72|0
1613479800000|2021-02-16 12:50:00|2732.16|2732.16|2732.86|2732.86|2732.88|2732.88|2732.16|2732.16|0
1613480100000|2021-02-16 12:55:00|2733.05|2733.05|2731.64|2731.64|2733.05|2733.05|2731.64|2731.64|0
1613480400000|2021-02-16 13:00:00|2731.56|2731.56|2731.31|2731.31|2731.67|2731.67|2730.92|2730.92|0
1613480700000|2021-02-16 13:05:00|2731.43|2731.43|2731.81|2731.81|2732.16|2732.16|2731.25|2731.25|0
1613481000000|2021-02-16 13:10:00|2731.67|2731.67|2733.08|2733.08|2733.42|2733.42|2731.54|2731.54|0
1613481300000|2021-02-16 13:15:00|2732.68|2732.68|2733.13|2733.13|2733.24|2733.24|2732.68|2732.68|0
1613481600000|2021-02-16 13:20:00|2732.93|2732.93|2734.3|2734.3|2734.41|2734.41|2732.93|2732.93|0
1613481900000|2021-02-16 13:25:00|2734.36|2734.36|2739.65|2739.65|2740.03|2740.03|2734.36|2734.36|0
1613482200000|2021-02-16 13:30:00|2739.77|2739.77|2739.77|2739.77|2740.18|2740.18|2739.62|2739.62|0
1613482500000|2021-02-16 13:35:00|2739.82|2739.82|2740.38|2740.38|2740.55|2740.55|2739.71|2739.71|0
1613482800000|2021-02-16 13:40:00|2740.5|2740.5|2741.49|2741.49|2741.58|2741.58|2740.49|2740.49|0
1613483100000|2021-02-16 13:45:00|2741.39|2741.39|2746.44|2746.44|2746.44|2746.44|2741.35|2741.35|0
1613483400000|2021-02-16 13:50:00|2746.56|2746.56|2746.28|2746.28|2748.29|2748.29|2746.28|2746.28|0
1613483700000|2021-02-16 13:55:00|2746.04|2746.04|2745.66|2745.66|2746.39|2746.39|2744.62|2744.62|0
1613484000000|2021-02-16 14:00:00|2745.72|2745.72|2742.5|2742.5|2745.72|2745.72|2742.49|2742.49|0
1613484300000|2021-02-16 14:05:00|2742.63|2742.63|2741.47|2741.47|2742.63|2742.63|2740.8|2740.8|0
1613484600000|2021-02-16 14:10:00|2741.38|2741.38|2739.22|2739.22|2741.45|2741.45|2739.22|2739.22|0
1613484900000|2021-02-16 14:15:00|2739.1|2739.1|2740.24|2740.24|2741.21|2741.21|2739.1|2739.1|0
1613485200000|2021-02-16 14:20:00|2740.01|2740.01|2738.81|2738.81|2740.01|2740.01|2738.77|2738.77|0
1613485500000|2021-02-16 14:25:00|2738.77|2738.77|2738.32|2738.32|2738.77|2738.77|2737.83|2737.83|0
1613485800000|2021-02-16 14:30:00|2738.37|2738.37|2736.79|2736.79|2740.55|2740.55|2736.79|2736.79|0
1613486100000|2021-02-16 14:35:00|2736.75|2736.75|2737.3|2737.3|2737.82|2737.82|2736.32|2736.32|0
1613486400000|2021-02-16 14:40:00|2737.34|2737.34|2735.71|2735.71|2738.92|2738.92|2735.27|2735.27|0
1613486700000|2021-02-16 14:45:00|2735.83|2735.83|2736.39|2736.39|2736.75|2736.75|2735.73|2735.73|0
1613487000000|2021-02-16 14:50:00|2736.52|2736.52|2737.08|2737.08|2737.57|2737.57|2736.06|2736.06|0
1613487300000|2021-02-16 14:55:00|2737.14|2737.14|2735.94|2735.94|2737.53|2737.53|2735.94|2735.94|0
1613487600000|2021-02-16 15:00:00|2735.89|2735.89|2737.13|2737.13|2737.17|2737.17|2735.66|2735.66|0
1613487900000|2021-02-16 15:05:00|2736.99|2736.99|2737.52|2737.52|2738.11|2738.11|2736.86|2736.86|0
1613488200000|2021-02-16 15:10:00|2737.73|2737.73|2735.34|2735.34|2738.2|2738.2|2735.27|2735.27|0
1613488500000|2021-02-16 15:15:00|2734.94|2734.94|2737.57|2737.57|2737.65|2737.65|2734.88|2734.88|0
1613488800000|2021-02-16 15:20:00|2737.45|2737.45|2737.79|2737.79|2737.79|2737.79|2736.69|2736.69|0
1613489100000|2021-02-16 15:25:00|2737.91|2737.91|2740.06|2740.06|2740.06|2740.06|2737.7|2737.7|0
1613489400000|2021-02-16 15:30:00|2740.03|2740.03|2740.4|2740.4|2740.56|2740.56|2739.77|2739.77|0
1613489700000|2021-02-16 15:35:00|2740.36|2740.36|2739.62|2739.62|2740.64|2740.64|2739.47|2739.47|0
1613490000000|2021-02-16 15:40:00|2740.02|2740.02|2739.02|2739.02|2741.12|2741.12|2739.02|2739.02|0
1613490300000|2021-02-16 15:45:00|2738.98|2738.98|2736.94|2736.94|2738.98|2738.98|2736.02|2736.02|0
1613490600000|2021-02-16 15:50:00|2736.62|2736.62|2732.57|2732.57|2736.62|2736.62|2731.88|2731.88|0
1613490900000|2021-02-16 15:55:00|2732.53|2732.53|2733.33|2733.33|2733.54|2733.54|2731.54|2731.54|0
1613491200000|2021-02-16 16:00:00|2733.39|2733.39|2732.16|2732.16|2734.14|2734.14|2732.16|2732.16|0
1613491500000|2021-02-16 16:05:00|2732.07|2732.07|2733.63|2733.63|2733.67|2733.67|2732.01|2732.01|0
1613491800000|2021-02-16 16:10:00|2733.67|2733.67|2732.1|2732.1|2733.75|2733.75|2732.02|2732.02|0
1613492100000|2021-02-16 16:15:00|2732.22|2732.22|2733.26|2733.26|2733.37|2733.37|2731.15|2731.15|0
1613492400000|2021-02-16 16:20:00|2733.2|2733.2|2735.15|2735.15|2735.23|2735.23|2733.2|2733.2|0
1613492700000|2021-02-16 16:25:00|2735.1|2735.1|2735.62|2735.62|2735.62|2735.62|2733.49|2733.49|0
1613549700000|2021-02-17 08:15:00|2745.51|2745.51|2740.53|2740.53|2746.23|2746.23|2738.31|2738.31|0
1613550000000|2021-02-17 08:20:00|2740.59|2740.59|2738.77|2738.77|2745.7|2745.7|2738.29|2738.29|0
1613550300000|2021-02-17 08:25:00|2738.91|2738.91|2735.54|2735.54|2739.81|2739.81|2735.54|2735.54|0
1613550600000|2021-02-17 08:30:00|2735.94|2735.94|2733.73|2733.73|2736.35|2736.35|2732.1|2732.1|0
1613550900000|2021-02-17 08:35:00|2733.85|2733.85|2734.27|2734.27|2734.75|2734.75|2732.79|2732.79|0
1613551200000|2021-02-17 08:40:00|2734.71|2734.71|2733.41|2733.41|2734.71|2734.71|2733.29|2733.29|0
1613551500000|2021-02-17 08:45:00|2733.52|2733.52|2731.12|2731.12|2735.48|2735.48|2730.83|2730.83|0
1613551800000|2021-02-17 08:50:00|2731.39|2731.39|2731.56|2731.56|2732.08|2732.08|2731.08|2731.08|0
1613552100000|2021-02-17 08:55:00|2731.26|2731.26|2728.71|2728.71|2731.62|2731.62|2728.66|2728.66|0
1613552400000|2021-02-17 09:00:00|2728.77|2728.77|2729.48|2729.48|2729.64|2729.64|2728.37|2728.37|0
1613552700000|2021-02-17 09:05:00|2729.43|2729.43|2730.04|2730.04|2730.65|2730.65|2728.57|2728.57|0
1613553000000|2021-02-17 09:10:00|2730.18|2730.18|2729.29|2729.29|2730.39|2730.39|2728.54|2728.54|0
1613553300000|2021-02-17 09:15:00|2729.24|2729.24|2731.76|2731.76|2731.76|2731.76|2728.17|2728.17|0
1613553600000|2021-02-17 09:20:00|2731.69|2731.69|2731.77|2731.77|2732.27|2732.27|2731.39|2731.39|0
1613553900000|2021-02-17 09:25:00|2731.87|2731.87|2729.76|2729.76|2732.35|2732.35|2729.76|2729.76|0
1613554200000|2021-02-17 09:30:00|2729.58|2729.58|2730.41|2730.41|2731.68|2731.68|2729.31|2729.31|0
1613554500000|2021-02-17 09:35:00|2730.62|2730.62|2737.96|2737.96|2738.09|2738.09|2730.62|2730.62|0
1613554800000|2021-02-17 09:40:00|2738.09|2738.09|2741.3|2741.3|2741.48|2741.48|2738.07|2738.07|0
1613555100000|2021-02-17 09:45:00|2741.45|2741.45|2740.45|2740.45|2741.71|2741.71|2740.45|2740.45|0
1613555400000|2021-02-17 09:50:00|2740.4|2740.4|2742.17|2742.17|2742.17|2742.17|2740.4|2740.4|0
1613555700000|2021-02-17 09:55:00|2742.09|2742.09|2741.24|2741.24|2742.35|2742.35|2740.65|2740.65|0
1613556000000|2021-02-17 10:00:00|2741.44|2741.44|2741.01|2741.01|2742.89|2742.89|2741.01|2741.01|0
1613556300000|2021-02-17 10:05:00|2740.95|2740.95|2740.57|2740.57|2740.96|2740.96|2739.87|2739.87|0
1613556600000|2021-02-17 10:10:00|2740.62|2740.62|2739.07|2739.07|2741.6|2741.6|2738.99|2738.99|0
1613556900000|2021-02-17 10:15:00|2739.21|2739.21|2738.83|2738.83|2739.4|2739.4|2738.83|2738.83|0
1613557200000|2021-02-17 10:20:00|2738.91|2738.91|2738.98|2738.98|2739.73|2739.73|2738.91|2738.91|0
1613557500000|2021-02-17 10:25:00|2739.01|2739.01|2738.96|2738.96|2739.56|2739.56|2738.8|2738.8|0
1613557800000|2021-02-17 10:30:00|2739.02|2739.02|2740.51|2740.51|2740.74|2740.74|2738.8|2738.8|0
1613558100000|2021-02-17 10:35:00|2740.24|2740.24|2740.46|2740.46|2740.69|2740.69|2739.85|2739.85|0
1613558400000|2021-02-17 10:40:00|2740.55|2740.55|2742.35|2742.35|2742.89|2742.89|2740.55|2740.55|0
1613558700000|2021-02-17 10:45:00|2742.56|2742.56|2742.99|2742.99|2743.24|2743.24|2742.56|2742.56|0
1613559000000|2021-02-17 10:50:00|2743.13|2743.13|2737.69|2737.69|2743.13|2743.13|2737.69|2737.69|0
1613559300000|2021-02-17 10:55:00|2737.73|2737.73|2736.44|2736.44|2737.85|2737.85|2736.39|2736.39|0
1613559600000|2021-02-17 11:00:00|2736.51|2736.51|2735.44|2735.44|2736.87|2736.87|2735.25|2735.25|0
1613559900000|2021-02-17 11:05:00|2735.39|2735.39|2735.18|2735.18|2735.65|2735.65|2735.18|2735.18|0
1613560200000|2021-02-17 11:10:00|2735.27|2735.27|2736.52|2736.52|2736.56|2736.56|2735.27|2735.27|0
1613560500000|2021-02-17 11:15:00|2736.39|2736.39|2734.78|2734.78|2736.42|2736.42|2734.78|2734.78|0
1613560800000|2021-02-17 11:20:00|2734.68|2734.68|2735.01|2735.01|2735.01|2735.01|2734.07|2734.07|0
1613561100000|2021-02-17 11:25:00|2734.98|2734.98|2735.65|2735.65|2735.99|2735.99|2734.98|2734.98|0
1613561400000|2021-02-17 11:30:00|2735.69|2735.69|2735.92|2735.92|2736|2736|2735.56|2735.56|0
1613561700000|2021-02-17 11:35:00|2735.95|2735.95|2735.53|2735.53|2735.95|2735.95|2735.53|2735.53|0
1613562000000|2021-02-17 11:40:00|2735.55|2735.55|2734.86|2734.86|2736.22|2736.22|2734.86|2734.86|0
1613562300000|2021-02-17 11:45:00|2734.96|2734.96|2736.01|2736.01|2736.06|2736.06|2734.96|2734.96|0
1613562600000|2021-02-17 11:50:00|2735.89|2735.89|2736.07|2736.07|2736.55|2736.55|2735.45|2735.45|0
1613562900000|2021-02-17 11:55:00|2735.96|2735.96|2737.09|2737.09|2737.13|2737.13|2735.75|2735.75|0
1613563200000|2021-02-17 12:00:00|2737.18|2737.18|2734.23|2734.23|2737.18|2737.18|2733.89|2733.89|0
1613563500000|2021-02-17 12:05:00|2734.27|2734.27|2734.31|2734.31|2734.69|2734.69|2734.14|2734.14|0
1613563800000|2021-02-17 12:10:00|2734.58|2734.58|2736.41|2736.41|2736.67|2736.67|2734.58|2734.58|0
1613564100000|2021-02-17 12:15:00|2736.29|2736.29|2736.08|2736.08|2736.39|2736.39|2735.95|2735.95|0
1613564400000|2021-02-17 12:20:00|2735.98|2735.98|2736.44|2736.44|2736.82|2736.82|2735.94|2735.94|0
1613564700000|2021-02-17 12:25:00|2736.15|2736.15|2736.33|2736.33|2736.45|2736.45|2736.03|2736.03|0
1613565000000|2021-02-17 12:30:00|2736.59|2736.59|2736.52|2736.52|2737|2737|2736.39|2736.39|0
1613565300000|2021-02-17 12:35:00|2736.57|2736.57|2735.63|2735.63|2736.57|2736.57|2735.3|2735.3|0
1613565600000|2021-02-17 12:40:00|2735.71|2735.71|2737.12|2737.12|2737.12|2737.12|2734.68|2734.68|0
1613565900000|2021-02-17 12:45:00|2737.22|2737.22|2738.85|2738.85|2738.9|2738.9|2737.22|2737.22|0
1613566200000|2021-02-17 12:50:00|2738.81|2738.81|2737.8|2737.8|2738.87|2738.87|2737.72|2737.72|0
1613566500000|2021-02-17 12:55:00|2737.66|2737.66|2739.29|2739.29|2739.29|2739.29|2737.66|2737.66|0
1613566800000|2021-02-17 13:00:00|2739.34|2739.34|2738.45|2738.45|2739.38|2739.38|2738.24|2738.24|0
1613567100000|2021-02-17 13:05:00|2738.38|2738.38|2739.84|2739.84|2740.21|2740.21|2738.07|2738.07|0
1613567400000|2021-02-17 13:10:00|2739.79|2739.79|2739.33|2739.33|2739.99|2739.99|2739.27|2739.27|0
1613567700000|2021-02-17 13:15:00|2739.47|2739.47|2738.95|2738.95|2740.01|2740.01|2738.86|2738.86|0
1613568000000|2021-02-17 13:20:00|2738.83|2738.83|2738.97|2738.97|2739.11|2739.11|2738.62|2738.62|0
1613568300000|2021-02-17 13:25:00|2739.11|2739.11|2737.43|2737.43|2739.14|2739.14|2737.43|2737.43|0
1613568600000|2021-02-17 13:30:00|2737.53|2737.53|2739.22|2739.22|2739.22|2739.22|2737.53|2737.53|0
1613568900000|2021-02-17 13:35:00|2739.32|2739.32|2739.19|2739.19|2739.32|2739.32|2738.41|2738.41|0
1613569200000|2021-02-17 13:40:00|2739.6|2739.6|2742.23|2742.23|2742.23|2742.23|2739.29|2739.29|0
1613569500000|2021-02-17 13:45:00|2742.19|2742.19|2741.85|2741.85|2742.19|2742.19|2741.29|2741.29|0
1613569800000|2021-02-17 13:50:00|2741.96|2741.96|2740.27|2740.27|2742.36|2742.36|2740.25|2740.25|0
1613570100000|2021-02-17 13:55:00|2740.11|2740.11|2739.42|2739.42|2740.21|2740.21|2739.04|2739.04|0
1613570400000|2021-02-17 14:00:00|2739.46|2739.46|2741.65|2741.65|2741.69|2741.69|2739.31|2739.31|0
1613570700000|2021-02-17 14:05:00|2741.75|2741.75|2739.74|2739.74|2741.75|2741.75|2739.74|2739.74|0
1613571000000|2021-02-17 14:10:00|2739.69|2739.69|2737.19|2737.19|2739.69|2739.69|2737.19|2737.19|0
1613571300000|2021-02-17 14:15:00|2736.84|2736.84|2737.55|2737.55|2737.55|2737.55|2736.08|2736.08|0
1613571600000|2021-02-17 14:20:00|2737.62|2737.62|2736.95|2736.95|2737.99|2737.99|2736.85|2736.85|0
1613571900000|2021-02-17 14:25:00|2737.02|2737.02|2736.66|2736.66|2737.65|2737.65|2736.56|2736.56|0
1613572200000|2021-02-17 14:30:00|2736.8|2736.8|2735.71|2735.71|2736.8|2736.8|2734.67|2734.67|0
1613572500000|2021-02-17 14:35:00|2735.84|2735.84|2732.3|2732.3|2736.86|2736.86|2731.19|2731.19|0
1613572800000|2021-02-17 14:40:00|2732.2|2732.2|2736.29|2736.29|2736.29|2736.29|2732.05|2732.05|0
1613573100000|2021-02-17 14:45:00|2736.02|2736.02|2736.03|2736.03|2736.33|2736.33|2735.65|2735.65|0
1613573400000|2021-02-17 14:50:00|2736.16|2736.16|2736.49|2736.49|2738.01|2738.01|2736.16|2736.16|0
1613573700000|2021-02-17 14:55:00|2736.58|2736.58|2736.24|2736.24|2737.09|2737.09|2736.24|2736.24|0
1613574000000|2021-02-17 15:00:00|2736.37|2736.37|2737.6|2737.6|2739.19|2739.19|2736.26|2736.26|0
1613574300000|2021-02-17 15:05:00|2737.7|2737.7|2737.22|2737.22|2737.91|2737.91|2736.17|2736.17|0
1613574600000|2021-02-17 15:10:00|2737.35|2737.35|2735.83|2735.83|2737.41|2737.41|2735.83|2735.83|0
1613574900000|2021-02-17 15:15:00|2735.87|2735.87|2733.65|2733.65|2735.87|2735.87|2731.32|2731.32|0
1613575200000|2021-02-17 15:20:00|2733.74|2733.74|2733.39|2733.39|2734.29|2734.29|2733.39|2733.39|0
1613575500000|2021-02-17 15:25:00|2733.12|2733.12|2735.34|2735.34|2735.34|2735.34|2733.05|2733.05|0
1613575800000|2021-02-17 15:30:00|2735.28|2735.28|2738.29|2738.29|2738.29|2738.29|2734.07|2734.07|0
1613576100000|2021-02-17 15:35:00|2738.39|2738.39|2743.07|2743.07|2743.11|2743.11|2738.39|2738.39|0
1613576400000|2021-02-17 15:40:00|2743.11|2743.11|2742.18|2742.18|2743.49|2743.49|2741.6|2741.6|0
1613576700000|2021-02-17 15:45:00|2742.31|2742.31|2744.98|2744.98|2744.98|2744.98|2742.18|2742.18|0
1613577000000|2021-02-17 15:50:00|2744.93|2744.93|2744.98|2744.98|2746.09|2746.09|2744.53|2744.53|0
1613577300000|2021-02-17 15:55:00|2745.02|2745.02|2740.8|2740.8|2745.02|2745.02|2740.8|2740.8|0
1613577600000|2021-02-17 16:00:00|2740.74|2740.74|2739.5|2739.5|2741.43|2741.43|2738.98|2738.98|0
1613577900000|2021-02-17 16:05:00|2739.63|2739.63|2742.67|2742.67|2742.98|2742.98|2739.49|2739.49|0
1613578200000|2021-02-17 16:10:00|2742.61|2742.61|2743.47|2743.47|2743.87|2743.87|2742.55|2742.55|0
1613578500000|2021-02-17 16:15:00|2743.43|2743.43|2739.71|2739.71|2743.56|2743.56|2739.6|2739.6|0
1613578800000|2021-02-17 16:20:00|2739.56|2739.56|2742.9|2742.9|2742.9|2742.9|2739.32|2739.32|0
1613579100000|2021-02-17 16:25:00|2742.67|2742.67|2742.29|2742.29|2743.34|2743.34|2741.11|2741.11|0
1613636100000|2021-02-18 08:15:00|2740.02|2740.02|2737.07|2737.07|2741.03|2741.03|2736.88|2736.88|0
1613636400000|2021-02-18 08:20:00|2737.47|2737.47|2739.76|2739.76|2740.01|2740.01|2736.06|2736.06|0
1613636700000|2021-02-18 08:25:00|2739.59|2739.59|2737.81|2737.81|2742.12|2742.12|2737.81|2737.81|0
1613637000000|2021-02-18 08:30:00|2737.59|2737.59|2742.09|2742.09|2742.09|2742.09|2737.59|2737.59|0
1613637300000|2021-02-18 08:35:00|2742.03|2742.03|2745.09|2745.09|2745.91|2745.91|2742.03|2742.03|0
1613637600000|2021-02-18 08:40:00|2745.22|2745.22|2750.92|2750.92|2750.94|2750.94|2745.22|2745.22|0
1613637900000|2021-02-18 08:45:00|2751.05|2751.05|2747.98|2747.98|2751.08|2751.08|2746.86|2746.86|0
1613638200000|2021-02-18 08:50:00|2747.85|2747.85|2747.9|2747.9|2748.4|2748.4|2746.99|2746.99|0
1613638500000|2021-02-18 08:55:00|2747.85|2747.85|2747.15|2747.15|2748.23|2748.23|2746.16|2746.16|0
1613638800000|2021-02-18 09:00:00|2747|2747|2743.31|2743.31|2747.29|2747.29|2743.31|2743.31|0
1613639100000|2021-02-18 09:05:00|2743.26|2743.26|2741.63|2741.63|2743.26|2743.26|2741.63|2741.63|0
1613639400000|2021-02-18 09:10:00|2741.47|2741.47|2739.78|2739.78|2741.47|2741.47|2739.34|2739.34|0
1613639700000|2021-02-18 09:15:00|2740.13|2740.13|2742.02|2742.02|2742.67|2742.67|2740.03|2740.03|0
1613640000000|2021-02-18 09:20:00|2741.75|2741.75|2738.25|2738.25|2741.75|2741.75|2737.9|2737.9|0
1613640300000|2021-02-18 09:25:00|2738.02|2738.02|2736.42|2736.42|2738.22|2738.22|2736.33|2736.33|0
1613640600000|2021-02-18 09:30:00|2736.01|2736.01|2734.35|2734.35|2736.11|2736.11|2733.57|2733.57|0
1613640900000|2021-02-18 09:35:00|2734.29|2734.29|2735.34|2735.34|2735.73|2735.73|2733.87|2733.87|0
1613641200000|2021-02-18 09:40:00|2735.42|2735.42|2733.87|2733.87|2735.81|2735.81|2733.87|2733.87|0
1613641500000|2021-02-18 09:45:00|2733.76|2733.76|2732.5|2732.5|2733.76|2733.76|2731.96|2731.96|0
1613641800000|2021-02-18 09:50:00|2732.66|2732.66|2730.61|2730.61|2732.68|2732.68|2729.61|2729.61|0
1613642100000|2021-02-18 09:55:00|2730.64|2730.64|2730.48|2730.48|2731.03|2731.03|2730.09|2730.09|0
1613642400000|2021-02-18 10:00:00|2730.61|2730.61|2729.04|2729.04|2730.61|2730.61|2728.83|2728.83|0
1613642700000|2021-02-18 10:05:00|2729.22|2729.22|2728.57|2728.57|2729.22|2729.22|2728.17|2728.17|0
1613643000000|2021-02-18 10:10:00|2728.3|2728.3|2727.31|2727.31|2728.73|2728.73|2726.79|2726.79|0
1613643300000|2021-02-18 10:15:00|2727.39|2727.39|2725.97|2725.97|2727.74|2727.74|2725.86|2725.86|0
1613643600000|2021-02-18 10:20:00|2725.89|2725.89|2725.02|2725.02|2725.89|2725.89|2724.77|2724.77|0
1613643900000|2021-02-18 10:25:00|2724.93|2724.93|2723.06|2723.06|2725.01|2725.01|2723|2723|0
1613644200000|2021-02-18 10:30:00|2723.01|2723.01|2722.91|2722.91|2723.3|2723.3|2722.52|2722.52|0
1613644500000|2021-02-18 10:35:00|2722.96|2722.96|2723.33|2723.33|2724.25|2724.25|2722.96|2722.96|0
1613644800000|2021-02-18 10:40:00|2723.44|2723.44|2722.87|2722.87|2723.67|2723.67|2722.83|2722.83|0
1613645100000|2021-02-18 10:45:00|2722.93|2722.93|2722.29|2722.29|2723.13|2723.13|2721.79|2721.79|0
1613645400000|2021-02-18 10:50:00|2722.16|2722.16|2720.91|2720.91|2722.16|2722.16|2719.84|2719.84|0
1613645700000|2021-02-18 10:55:00|2721.01|2721.01|2724.08|2724.08|2724.24|2724.24|2720.85|2720.85|0
1613646000000|2021-02-18 11:00:00|2723.92|2723.92|2718.07|2718.07|2723.92|2723.92|2718.02|2718.02|0
1613646300000|2021-02-18 11:05:00|2718.02|2718.02|2721.81|2721.81|2721.94|2721.94|2717.82|2717.82|0
1613646600000|2021-02-18 11:10:00|2721.85|2721.85|2721.33|2721.33|2722.49|2722.49|2721.31|2721.31|0
1613646900000|2021-02-18 11:15:00|2721.28|2721.28|2721.51|2721.51|2721.91|2721.91|2721.28|2721.28|0
1613647200000|2021-02-18 11:20:00|2721.4|2721.4|2721.96|2721.96|2722.09|2722.09|2721.09|2721.09|0
1613647500000|2021-02-18 11:25:00|2722.06|2722.06|2723.32|2723.32|2723.96|2723.96|2722.06|2722.06|0
1613647800000|2021-02-18 11:30:00|2723.05|2723.05|2721.78|2721.78|2723.32|2723.32|2721.78|2721.78|0
1613648100000|2021-02-18 11:35:00|2721.72|2721.72|2721.97|2721.97|2721.97|2721.97|2721.17|2721.17|0
1613648400000|2021-02-18 11:40:00|2722.06|2722.06|2721.76|2721.76|2722.07|2722.07|2721.3|2721.3|0
1613648700000|2021-02-18 11:45:00|2721.73|2721.73|2725.7|2725.7|2725.7|2725.7|2721.69|2721.69|0
1613649000000|2021-02-18 11:50:00|2725.98|2725.98|2726.79|2726.79|2727.82|2727.82|2725.98|2725.98|0
1613649300000|2021-02-18 11:55:00|2727.06|2727.06|2725.99|2725.99|2727.06|2727.06|2725.41|2725.41|0
1613649600000|2021-02-18 12:00:00|2725.95|2725.95|2731.85|2731.85|2731.85|2731.85|2725.14|2725.14|0
1613649900000|2021-02-18 12:05:00|2731.42|2731.42|2730.65|2730.65|2731.54|2731.54|2730.65|2730.65|0
1613650200000|2021-02-18 12:10:00|2730.8|2730.8|2729.95|2729.95|2730.8|2730.8|2729.87|2729.87|0
1613650500000|2021-02-18 12:15:00|2730.01|2730.01|2725.61|2725.61|2730.28|2730.28|2725.61|2725.61|0
1613650800000|2021-02-18 12:20:00|2725.83|2725.83|2725.56|2725.56|2726.1|2726.1|2725.36|2725.36|0
1613651100000|2021-02-18 12:25:00|2725.68|2725.68|2725.17|2725.17|2726.03|2726.03|2725.04|2725.04|0
1613651400000|2021-02-18 12:30:00|2725.04|2725.04|2724.41|2724.41|2725.26|2725.26|2724.36|2724.36|0
1613651700000|2021-02-18 12:35:00|2724.51|2724.51|2723.21|2723.21|2725.16|2725.16|2723.12|2723.12|0
1613652000000|2021-02-18 12:40:00|2723.36|2723.36|2721.84|2721.84|2723.36|2723.36|2721.74|2721.74|0
1613652300000|2021-02-18 12:45:00|2721.7|2721.7|2722.29|2722.29|2722.82|2722.82|2721.53|2721.53|0
1613652600000|2021-02-18 12:50:00|2722.19|2722.19|2720.9|2720.9|2722.19|2722.19|2720.9|2720.9|0
1613652900000|2021-02-18 12:55:00|2720.72|2720.72|2720.27|2720.27|2720.83|2720.83|2719.14|2719.14|0
1613653200000|2021-02-18 13:00:00|2720.38|2720.38|2719.99|2719.99|2720.72|2720.72|2719.89|2719.89|0
1613653500000|2021-02-18 13:05:00|2720.07|2720.07|2719.83|2719.83|2720.37|2720.37|2719.76|2719.76|0
1613653800000|2021-02-18 13:10:00|2719.93|2719.93|2720.17|2720.17|2720.9|2720.9|2719.85|2719.85|0
1613654100000|2021-02-18 13:15:00|2720.14|2720.14|2719.88|2719.88|2720.14|2720.14|2719.21|2719.21|0
1613654400000|2021-02-18 13:20:00|2719.99|2719.99|2720.38|2720.38|2720.53|2720.53|2719.87|2719.87|0
1613654700000|2021-02-18 13:25:00|2720.27|2720.27|2720.33|2720.33|2720.39|2720.39|2719.97|2719.97|0
1613655000000|2021-02-18 13:30:00|2720.21|2720.21|2720.52|2720.52|2720.65|2720.65|2719.75|2719.75|0
1613655300000|2021-02-18 13:35:00|2720.56|2720.56|2716.72|2716.72|2720.64|2720.64|2716.47|2716.47|0
1613655600000|2021-02-18 13:40:00|2716.76|2716.76|2717.9|2717.9|2717.9|2717.9|2716.35|2716.35|0
1613655900000|2021-02-18 13:45:00|2717.74|2717.74|2716.43|2716.43|2717.82|2717.82|2715.61|2715.61|0
1613656200000|2021-02-18 13:50:00|2716.29|2716.29|2716.46|2716.46|2716.71|2716.71|2715.5|2715.5|0
1613656500000|2021-02-18 13:55:00|2716.35|2716.35|2713.56|2713.56|2716.35|2716.35|2713.56|2713.56|0
1613656800000|2021-02-18 14:00:00|2713.43|2713.43|2713.57|2713.57|2714.44|2714.44|2712.18|2712.18|0
1613657100000|2021-02-18 14:05:00|2713.65|2713.65|2712.34|2712.34|2714.61|2714.61|2712.25|2712.25|0
1613657400000|2021-02-18 14:10:00|2712.29|2712.29|2711.33|2711.33|2712.39|2712.39|2711.33|2711.33|0
1613657700000|2021-02-18 14:15:00|2711.45|2711.45|2713.79|2713.79|2713.91|2713.91|2711.45|2711.45|0
1613658000000|2021-02-18 14:20:00|2713.94|2713.94|2714.47|2714.47|2715.36|2715.36|2713.79|2713.79|0
1613658300000|2021-02-18 14:25:00|2714.57|2714.57|2714.53|2714.53|2715.34|2715.34|2714.21|2714.21|0
1613658600000|2021-02-18 14:30:00|2714.49|2714.49|2714.64|2714.64|2715.59|2715.59|2714.34|2714.34|0
1613658900000|2021-02-18 14:35:00|2714.75|2714.75|2715.67|2715.67|2716.53|2716.53|2714.75|2714.75|0
1613659200000|2021-02-18 14:40:00|2715.7|2715.7|2714.41|2714.41|2716.09|2716.09|2713.65|2713.65|0
1613659500000|2021-02-18 14:45:00|2714.33|2714.33|2715.34|2715.34|2717.07|2717.07|2713.92|2713.92|0
1613659800000|2021-02-18 14:50:00|2715.39|2715.39|2713.28|2713.28|2716.21|2716.21|2713.28|2713.28|0
1613660100000|2021-02-18 14:55:00|2713.3|2713.3|2714|2714|2715.54|2715.54|2712.8|2712.8|0
1613660400000|2021-02-18 15:00:00|2713.84|2713.84|2712.43|2712.43|2713.84|2713.84|2712.43|2712.43|0
1613660700000|2021-02-18 15:05:00|2712.35|2712.35|2710.71|2710.71|2712.35|2712.35|2710.58|2710.58|0
1613661000000|2021-02-18 15:10:00|2710.61|2710.61|2712|2712|2712|2712|2709.71|2709.71|0
1613661300000|2021-02-18 15:15:00|2711.94|2711.94|2709.48|2709.48|2713.15|2713.15|2709.32|2709.32|0
1613661600000|2021-02-18 15:20:00|2709.6|2709.6|2708.49|2708.49|2710.34|2710.34|2707.67|2707.67|0
1613661900000|2021-02-18 15:25:00|2708.57|2708.57|2705.69|2705.69|2708.65|2708.65|2705.55|2705.55|0
1613662200000|2021-02-18 15:30:00|2705.58|2705.58|2706.23|2706.23|2706.32|2706.32|2705.2|2705.2|0
1613662500000|2021-02-18 15:35:00|2706.2|2706.2|2707.98|2707.98|2708.9|2708.9|2706.2|2706.2|0
1613662800000|2021-02-18 15:40:00|2707.9|2707.9|2706.42|2706.42|2707.9|2707.9|2705.72|2705.72|0
1613663100000|2021-02-18 15:45:00|2706.33|2706.33|2707.25|2707.25|2707.55|2707.55|2706.18|2706.18|0
1613663400000|2021-02-18 15:50:00|2707.34|2707.34|2707.87|2707.87|2708.1|2708.1|2707.15|2707.15|0
1613663700000|2021-02-18 15:55:00|2707.73|2707.73|2710.43|2710.43|2710.94|2710.94|2707.34|2707.34|0
1613664000000|2021-02-18 16:00:00|2710.37|2710.37|2708.61|2708.61|2710.98|2710.98|2708.43|2708.43|0
1613664300000|2021-02-18 16:05:00|2708.7|2708.7|2705.89|2705.89|2708.89|2708.89|2705.45|2705.45|0
1613664600000|2021-02-18 16:10:00|2705.75|2705.75|2708.45|2708.45|2708.45|2708.45|2705.65|2705.65|0
1613664900000|2021-02-18 16:15:00|2708.59|2708.59|2709.93|2709.93|2710.86|2710.86|2708.59|2708.59|0
1613665200000|2021-02-18 16:20:00|2710.06|2710.06|2710.4|2710.4|2711.95|2711.95|2710.06|2710.06|0
1613665500000|2021-02-18 16:25:00|2710.31|2710.31|2712.24|2712.24|2712.49|2712.49|2710.31|2710.31|0
1613722500000|2021-02-19 08:15:00|2717.6|2717.6|2726.02|2726.02|2726.83|2726.83|2717.6|2717.6|0
1613722800000|2021-02-19 08:20:00|2726.18|2726.18|2725.47|2725.47|2726.47|2726.47|2725.23|2725.23|0
1613723100000|2021-02-19 08:25:00|2725.68|2725.68|2734.47|2734.47|2734.87|2734.87|2725.68|2725.68|0
1613723400000|2021-02-19 08:30:00|2734.4|2734.4|2738.83|2738.83|2740.27|2740.27|2734.4|2734.4|0
1613723700000|2021-02-19 08:35:00|2738.73|2738.73|2738.47|2738.47|2741.51|2741.51|2738.34|2738.34|0
1613724000000|2021-02-19 08:40:00|2738.41|2738.41|2733.45|2733.45|2738.41|2738.41|2731.83|2731.83|0
1613724300000|2021-02-19 08:45:00|2733.24|2733.24|2730.65|2730.65|2733.24|2733.24|2730.38|2730.38|0
1613724600000|2021-02-19 08:50:00|2730.8|2730.8|2729.59|2729.59|2730.9|2730.9|2728.8|2728.8|0
1613724900000|2021-02-19 08:55:00|2729.68|2729.68|2735.41|2735.41|2735.63|2735.63|2729.68|2729.68|0
1613725200000|2021-02-19 09:00:00|2735.56|2735.56|2732.83|2732.83|2737.34|2737.34|2732.47|2732.47|0
1613725500000|2021-02-19 09:05:00|2732.56|2732.56|2731.21|2731.21|2732.56|2732.56|2730.3|2730.3|0
1613725800000|2021-02-19 09:10:00|2731.27|2731.27|2731.82|2731.82|2732.09|2732.09|2730.44|2730.44|0
1613726100000|2021-02-19 09:15:00|2731.97|2731.97|2734.35|2734.35|2734.89|2734.89|2730.33|2730.33|0
1613726400000|2021-02-19 09:20:00|2734.24|2734.24|2732.52|2732.52|2734.24|2734.24|2731.36|2731.36|0
1613726700000|2021-02-19 09:25:00|2732.66|2732.66|2734.21|2734.21|2734.51|2734.51|2731.56|2731.56|0
1613727000000|2021-02-19 09:30:00|2734.17|2734.17|2737.46|2737.46|2737.91|2737.91|2733.52|2733.52|0
1613727300000|2021-02-19 09:35:00|2737.37|2737.37|2741.63|2741.63|2741.63|2741.63|2737|2737|0
1613727600000|2021-02-19 09:40:00|2741.86|2741.86|2740.11|2740.11|2742.12|2742.12|2740.06|2740.06|0
1613727900000|2021-02-19 09:45:00|2740.05|2740.05|2740.49|2740.49|2740.9|2740.9|2739.02|2739.02|0
1613728200000|2021-02-19 09:50:00|2740.31|2740.31|2740.15|2740.15|2740.63|2740.63|2739.58|2739.58|0
1613728500000|2021-02-19 09:55:00|2740.35|2740.35|2739.53|2739.53|2741.4|2741.4|2739.53|2739.53|0
1613728800000|2021-02-19 10:00:00|2739.32|2739.32|2740.13|2740.13|2740.77|2740.77|2739.32|2739.32|0
1613729100000|2021-02-19 10:05:00|2740.03|2740.03|2738.05|2738.05|2740.36|2740.36|2737.41|2737.41|0
1613729400000|2021-02-19 10:10:00|2738.13|2738.13|2738.04|2738.04|2738.26|2738.26|2737.92|2737.92|0
1613729700000|2021-02-19 10:15:00|2737.96|2737.96|2741.74|2741.74|2742.28|2742.28|2737.96|2737.96|0
1613730000000|2021-02-19 10:20:00|2741.67|2741.67|2740.92|2740.92|2741.67|2741.67|2740.58|2740.58|0
1613730300000|2021-02-19 10:25:00|2741.02|2741.02|2739.49|2739.49|2741.68|2741.68|2738.98|2738.98|0
1613730600000|2021-02-19 10:30:00|2739.89|2739.89|2740.03|2740.03|2740.72|2740.72|2739.53|2739.53|0
1613730900000|2021-02-19 10:35:00|2740.12|2740.12|2739.63|2739.63|2741.3|2741.3|2739.63|2739.63|0
1613731200000|2021-02-19 10:40:00|2739.57|2739.57|2741.72|2741.72|2741.87|2741.87|2739.22|2739.22|0
1613731500000|2021-02-19 10:45:00|2741.81|2741.81|2742.51|2742.51|2743.02|2743.02|2741.29|2741.29|0
1613731800000|2021-02-19 10:50:00|2742.42|2742.42|2742.82|2742.82|2743.68|2743.68|2741.78|2741.78|0
1613732100000|2021-02-19 10:55:00|2742.7|2742.7|2742.51|2742.51|2742.94|2742.94|2742.13|2742.13|0
1613732400000|2021-02-19 11:00:00|2742.56|2742.56|2736.03|2736.03|2742.56|2742.56|2735.52|2735.52|0
1613732700000|2021-02-19 11:05:00|2736.13|2736.13|2734.2|2734.2|2736.48|2736.48|2734.2|2734.2|0
1613733000000|2021-02-19 11:10:00|2733.93|2733.93|2734|2734|2735.22|2735.22|2733.72|2733.72|0
1613733300000|2021-02-19 11:15:00|2733.87|2733.87|2733.94|2733.94|2736.13|2736.13|2733.66|2733.66|0
1613733600000|2021-02-19 11:20:00|2733.81|2733.81|2733.53|2733.53|2733.88|2733.88|2733.17|2733.17|0
1613733900000|2021-02-19 11:25:00|2733.45|2733.45|2737.28|2737.28|2737.39|2737.39|2733.3|2733.3|0
1613734200000|2021-02-19 11:30:00|2737.3|2737.3|2738.23|2738.23|2738.78|2738.78|2737.28|2737.28|0
1613734500000|2021-02-19 11:35:00|2738.32|2738.32|2739.49|2739.49|2739.63|2739.63|2738.21|2738.21|0
1613734800000|2021-02-19 11:40:00|2739.47|2739.47|2740.14|2740.14|2740.45|2740.45|2739.47|2739.47|0
1613735100000|2021-02-19 11:45:00|2740.02|2740.02|2740.66|2740.66|2740.89|2740.89|2739.79|2739.79|0
1613735400000|2021-02-19 11:50:00|2740.52|2740.52|2738.51|2738.51|2740.74|2740.74|2738.44|2738.44|0
1613735700000|2021-02-19 11:55:00|2738.61|2738.61|2738.64|2738.64|2739.13|2739.13|2738.35|2738.35|0
1613736000000|2021-02-19 12:00:00|2738.58|2738.58|2738.73|2738.73|2739.15|2739.15|2737.96|2737.96|0
1613736300000|2021-02-19 12:05:00|2738.86|2738.86|2739.07|2739.07|2739.35|2739.35|2738.86|2738.86|0
1613736600000|2021-02-19 12:10:00|2739.1|2739.1|2739.56|2739.56|2739.61|2739.61|2738.61|2738.61|0
1613736900000|2021-02-19 12:15:00|2739.59|2739.59|2741.05|2741.05|2741.05|2741.05|2739.59|2739.59|0
1613737200000|2021-02-19 12:20:00|2741.11|2741.11|2743.02|2743.02|2743.02|2743.02|2740.94|2740.94|0
1613737500000|2021-02-19 12:25:00|2743.06|2743.06|2743.74|2743.74|2743.76|2743.76|2743.06|2743.06|0
1613737800000|2021-02-19 12:30:00|2743.71|2743.71|2742.67|2742.67|2743.71|2743.71|2742.43|2742.43|0
1613738100000|2021-02-19 12:35:00|2742.76|2742.76|2740.11|2740.11|2742.8|2742.8|2739.99|2739.99|0
1613738400000|2021-02-19 12:40:00|2739.95|2739.95|2737.46|2737.46|2739.95|2739.95|2737.28|2737.28|0
1613738700000|2021-02-19 12:45:00|2737.35|2737.35|2738.06|2738.06|2738.2|2738.2|2735.83|2735.83|0
1613739000000|2021-02-19 12:50:00|2738|2738|2740.28|2740.28|2740.85|2740.85|2738|2738|0
1613739300000|2021-02-19 12:55:00|2740.55|2740.55|2741.29|2741.29|2741.83|2741.83|2740.55|2740.55|0
1613739600000|2021-02-19 13:00:00|2741.25|2741.25|2741.87|2741.87|2742.12|2742.12|2741.07|2741.07|0
1613739900000|2021-02-19 13:05:00|2741.93|2741.93|2743.22|2743.22|2744.58|2744.58|2741.93|2741.93|0
1613740200000|2021-02-19 13:10:00|2743.08|2743.08|2742.88|2742.88|2743.08|2743.08|2741.9|2741.9|0
1613740500000|2021-02-19 13:15:00|2742.96|2742.96|2744.96|2744.96|2745.45|2745.45|2742.96|2742.96|0
1613740800000|2021-02-19 13:20:00|2745.01|2745.01|2742.66|2742.66|2745.05|2745.05|2742.66|2742.66|0
1613741100000|2021-02-19 13:25:00|2742.54|2742.54|2744.32|2744.32|2744.41|2744.41|2741.66|2741.66|0
1613741400000|2021-02-19 13:30:00|2744.05|2744.05|2745.53|2745.53|2745.62|2745.62|2743.88|2743.88|0
1613741700000|2021-02-19 13:35:00|2745.49|2745.49|2747.72|2747.72|2747.99|2747.99|2745.32|2745.32|0
1613742000000|2021-02-19 13:40:00|2747.55|2747.55|2747.74|2747.74|2748.01|2748.01|2747.21|2747.21|0
1613742300000|2021-02-19 13:45:00|2747.63|2747.63|2747.62|2747.62|2748.12|2748.12|2747.21|2747.21|0
1613742600000|2021-02-19 13:50:00|2747.68|2747.68|2747.79|2747.79|2748.71|2748.71|2747.68|2747.68|0
1613742900000|2021-02-19 13:55:00|2747.81|2747.81|2751.06|2751.06|2751.2|2751.2|2747.6|2747.6|0
1613743200000|2021-02-19 14:00:00|2751.2|2751.2|2746.09|2746.09|2752.22|2752.22|2745.43|2745.43|0
1613743500000|2021-02-19 14:05:00|2746.21|2746.21|2747.56|2747.56|2747.74|2747.74|2746.21|2746.21|0
1613743800000|2021-02-19 14:10:00|2747.69|2747.69|2749.04|2749.04|2749.04|2749.04|2747.46|2747.46|0
1613744100000|2021-02-19 14:15:00|2749.12|2749.12|2749.18|2749.18|2749.38|2749.38|2748.45|2748.45|0
1613744400000|2021-02-19 14:20:00|2749.27|2749.27|2750.83|2750.83|2751.95|2751.95|2748.95|2748.95|0
1613744700000|2021-02-19 14:25:00|2750.88|2750.88|2749.64|2749.64|2751.01|2751.01|2749.15|2749.15|0
1613745000000|2021-02-19 14:30:00|2749.61|2749.61|2749.35|2749.35|2749.61|2749.61|2748.51|2748.51|0
1613745300000|2021-02-19 14:35:00|2749.08|2749.08|2748.86|2748.86|2749.56|2749.56|2748.44|2748.44|0
1613745600000|2021-02-19 14:40:00|2748.91|2748.91|2745.88|2745.88|2748.91|2748.91|2745.65|2745.65|0
1613745900000|2021-02-19 14:45:00|2745.93|2745.93|2746.16|2746.16|2747.98|2747.98|2745.66|2745.66|0
1613746200000|2021-02-19 14:50:00|2746.25|2746.25|2748.16|2748.16|2748.36|2748.36|2745.94|2745.94|0
1613746500000|2021-02-19 14:55:00|2747.89|2747.89|2745.61|2745.61|2747.89|2747.89|2745.31|2745.31|0
1613746800000|2021-02-19 15:00:00|2745.49|2745.49|2745.23|2745.23|2746.46|2746.46|2744.32|2744.32|0
1613747100000|2021-02-19 15:05:00|2745.09|2745.09|2745.02|2745.02|2747.14|2747.14|2745.02|2745.02|0
1613747400000|2021-02-19 15:10:00|2744.98|2744.98|2741.51|2741.51|2745.58|2745.58|2740.59|2740.59|0
1613747700000|2021-02-19 15:15:00|2741.42|2741.42|2735.43|2735.43|2741.66|2741.66|2734.97|2734.97|0
1613748000000|2021-02-19 15:20:00|2735.35|2735.35|2735.5|2735.5|2735.5|2735.5|2733.57|2733.57|0
1613748300000|2021-02-19 15:25:00|2735.65|2735.65|2736.87|2736.87|2737.34|2737.34|2735.65|2735.65|0
1613748600000|2021-02-19 15:30:00|2736.72|2736.72|2736.57|2736.57|2736.87|2736.87|2735.78|2735.78|0
1613748900000|2021-02-19 15:35:00|2736.61|2736.61|2737.17|2737.17|2737.32|2737.32|2736.52|2736.52|0
1613749200000|2021-02-19 15:40:00|2737.21|2737.21|2736.48|2736.48|2737.76|2737.76|2736.03|2736.03|0
1613749500000|2021-02-19 15:45:00|2736.57|2736.57|2737.99|2737.99|2737.99|2737.99|2736.56|2736.56|0
1613749800000|2021-02-19 15:50:00|2738.16|2738.16|2737.53|2737.53|2740.32|2740.32|2735.91|2735.91|0
1613750100000|2021-02-19 15:55:00|2737.45|2737.45|2738.27|2738.27|2739.45|2739.45|2737.45|2737.45|0
1613750400000|2021-02-19 16:00:00|2738.22|2738.22|2741.49|2741.49|2741.49|2741.49|2738.22|2738.22|0
1613750700000|2021-02-19 16:05:00|2741.36|2741.36|2740.93|2740.93|2741.72|2741.72|2740.67|2740.67|0
1613751000000|2021-02-19 16:10:00|2740.97|2740.97|2739.46|2739.46|2741.09|2741.09|2739.46|2739.46|0
1613751300000|2021-02-19 16:15:00|2739.51|2739.51|2739.03|2739.03|2739.55|2739.55|2738.24|2738.24|0
1613751600000|2021-02-19 16:20:00|2738.91|2738.91|2740.8|2740.8|2741.1|2741.1|2738.53|2738.53|0
1613751900000|2021-02-19 16:25:00|2740.87|2740.87|2741.18|2741.18|2741.6|2741.6|2740|2740|0
1613981700000|2021-02-22 08:15:00|2725.14|2725.14|2715.72|2715.72|2725.26|2725.26|2715.4|2715.4|0
1613982000000|2021-02-22 08:20:00|2715.57|2715.57|2703.8|2703.8|2715.75|2715.75|2703.76|2703.76|0
1613982300000|2021-02-22 08:25:00|2703.7|2703.7|2699.63|2699.63|2704.43|2704.43|2698.81|2698.81|0
1613982600000|2021-02-22 08:30:00|2699.57|2699.57|2700.41|2700.41|2700.41|2700.41|2695.43|2695.43|0
1613982900000|2021-02-22 08:35:00|2700|2700|2707.61|2707.61|2707.75|2707.75|2698.18|2698.18|0
1613983200000|2021-02-22 08:40:00|2707.66|2707.66|2700.95|2700.95|2707.66|2707.66|2699.97|2699.97|0
1613983500000|2021-02-22 08:45:00|2701.22|2701.22|2691.95|2691.95|2701.22|2701.22|2691.66|2691.66|0
1613983800000|2021-02-22 08:50:00|2691.83|2691.83|2694.93|2694.93|2694.93|2694.93|2690.58|2690.58|0
1613984100000|2021-02-22 08:55:00|2694.4|2694.4|2697.79|2697.79|2698.33|2698.33|2693.54|2693.54|0
1613984400000|2021-02-22 09:00:00|2697.75|2697.75|2698.78|2698.78|2698.84|2698.84|2696.69|2696.69|0
1613984700000|2021-02-22 09:05:00|2699.45|2699.45|2703.71|2703.71|2704.07|2704.07|2699.08|2699.08|0
1613985000000|2021-02-22 09:10:00|2703.6|2703.6|2707.59|2707.59|2708.21|2708.21|2703.6|2703.6|0
1613985300000|2021-02-22 09:15:00|2707.05|2707.05|2707.36|2707.36|2707.74|2707.74|2705.8|2705.8|0
1613985600000|2021-02-22 09:20:00|2707.43|2707.43|2705.03|2705.03|2707.61|2707.61|2704.75|2704.75|0
1613985900000|2021-02-22 09:25:00|2704.9|2704.9|2699.75|2699.75|2704.94|2704.94|2699.75|2699.75|0
1613986200000|2021-02-22 09:30:00|2699.62|2699.62|2693.96|2693.96|2699.86|2699.86|2693.96|2693.96|0
1613986500000|2021-02-22 09:35:00|2693.91|2693.91|2693.96|2693.96|2695.2|2695.2|2692.71|2692.71|0
1613986800000|2021-02-22 09:40:00|2694|2694|2693.08|2693.08|2694.29|2694.29|2692.76|2692.76|0
1613987100000|2021-02-22 09:45:00|2692.98|2692.98|2692.12|2692.12|2693.81|2693.81|2692.12|2692.12|0
1613987400000|2021-02-22 09:50:00|2692.22|2692.22|2692|2692|2692.96|2692.96|2691.61|2691.61|0
1613987700000|2021-02-22 09:55:00|2691.96|2691.96|2697.07|2697.07|2697.07|2697.07|2691.67|2691.67|0
1613988000000|2021-02-22 10:00:00|2696.98|2696.98|2695.11|2695.11|2697.95|2697.95|2694.7|2694.7|0
1613988300000|2021-02-22 10:05:00|2695.24|2695.24|2695.97|2695.97|2697.19|2697.19|2695.19|2695.19|0
1613988600000|2021-02-22 10:10:00|2695.86|2695.86|2692.84|2692.84|2696.01|2696.01|2692.49|2692.49|0
1613988900000|2021-02-22 10:15:00|2692.77|2692.77|2692.12|2692.12|2693.93|2693.93|2691.62|2691.62|0
1613989200000|2021-02-22 10:20:00|2692.25|2692.25|2691.29|2691.29|2692.7|2692.7|2690.99|2690.99|0
1613989500000|2021-02-22 10:25:00|2691.39|2691.39|2689.76|2689.76|2691.39|2691.39|2689.07|2689.07|0
1613989800000|2021-02-22 10:30:00|2689.49|2689.49|2693.61|2693.61|2693.89|2693.89|2689.24|2689.24|0
1613990100000|2021-02-22 10:35:00|2693.35|2693.35|2694.56|2694.56|2694.66|2694.66|2692.94|2692.94|0
1613990400000|2021-02-22 10:40:00|2694.65|2694.65|2695.85|2695.85|2695.85|2695.85|2694.31|2694.31|0
1613990700000|2021-02-22 10:45:00|2695.96|2695.96|2696.59|2696.59|2696.73|2696.73|2695.85|2695.85|0
1613991000000|2021-02-22 10:50:00|2696.19|2696.19|2697.21|2697.21|2697.21|2697.21|2695.15|2695.15|0
1613991300000|2021-02-22 10:55:00|2697.35|2697.35|2698.53|2698.53|2698.67|2698.67|2697.35|2697.35|0
1613991600000|2021-02-22 11:00:00|2698.56|2698.56|2700.19|2700.19|2700.19|2700.19|2698.56|2698.56|0
1613991900000|2021-02-22 11:05:00|2700.29|2700.29|2701.78|2701.78|2701.78|2701.78|2700.29|2700.29|0
1613992200000|2021-02-22 11:10:00|2701.81|2701.81|2704.75|2704.75|2705.34|2705.34|2701.81|2701.81|0
1613992500000|2021-02-22 11:15:00|2704.35|2704.35|2701.67|2701.67|2704.39|2704.39|2700.76|2700.76|0
1613992800000|2021-02-22 11:20:00|2701.77|2701.77|2700.52|2700.52|2701.77|2701.77|2700.4|2700.4|0
1613993100000|2021-02-22 11:25:00|2700.68|2700.68|2698.89|2698.89|2700.95|2700.95|2698.76|2698.76|0
1613993400000|2021-02-22 11:30:00|2699.05|2699.05|2700.93|2700.93|2701.21|2701.21|2699.05|2699.05|0
1613993700000|2021-02-22 11:35:00|2700.82|2700.82|2700.91|2700.91|2700.91|2700.91|2699.94|2699.94|0
1613994000000|2021-02-22 11:40:00|2700.98|2700.98|2704.13|2704.13|2704.13|2704.13|2700.98|2700.98|0
1613994300000|2021-02-22 11:45:00|2704|2704|2706.31|2706.31|2706.52|2706.52|2704|2704|0
1613994600000|2021-02-22 11:50:00|2706.45|2706.45|2707.36|2707.36|2707.4|2707.4|2706.3|2706.3|0
1613994900000|2021-02-22 11:55:00|2707.54|2707.54|2709.18|2709.18|2710.28|2710.28|2707.54|2707.54|0
1613995200000|2021-02-22 12:00:00|2708.97|2708.97|2708.53|2708.53|2709.36|2709.36|2708.37|2708.37|0
1613995500000|2021-02-22 12:05:00|2708.46|2708.46|2706.7|2706.7|2708.46|2708.46|2705.66|2705.66|0
1613995800000|2021-02-22 12:10:00|2706.63|2706.63|2708.18|2708.18|2708.18|2708.18|2706.07|2706.07|0
1613996100000|2021-02-22 12:15:00|2708.22|2708.22|2708.5|2708.5|2708.79|2708.79|2708.22|2708.22|0
1613996400000|2021-02-22 12:20:00|2708.61|2708.61|2707.86|2707.86|2709.65|2709.65|2707.86|2707.86|0
1613996700000|2021-02-22 12:25:00|2707.77|2707.77|2706.66|2706.66|2707.77|2707.77|2706|2706|0
1613997000000|2021-02-22 12:30:00|2706.58|2706.58|2707.19|2707.19|2707.3|2707.3|2706.21|2706.21|0
1613997300000|2021-02-22 12:35:00|2707.29|2707.29|2708|2708|2708|2708|2707.29|2707.29|0
1613997600000|2021-02-22 12:40:00|2708.05|2708.05|2707.86|2707.86|2708.3|2708.3|2707.28|2707.28|0
1613997900000|2021-02-22 12:45:00|2707.91|2707.91|2708.68|2708.68|2709.43|2709.43|2707.89|2707.89|0
1613998200000|2021-02-22 12:50:00|2708.59|2708.59|2708.66|2708.66|2708.66|2708.66|2707.23|2707.23|0
1613998500000|2021-02-22 12:55:00|2708.6|2708.6|2709.22|2709.22|2709.22|2709.22|2708.45|2708.45|0
1613998800000|2021-02-22 13:00:00|2709.35|2709.35|2711.82|2711.82|2711.82|2711.82|2709.35|2709.35|0
1613999100000|2021-02-22 13:05:00|2711.91|2711.91|2712.56|2712.56|2712.88|2712.88|2711.91|2711.91|0
1613999400000|2021-02-22 13:10:00|2712.41|2712.41|2712.31|2712.31|2712.75|2712.75|2712.05|2712.05|0
1613999700000|2021-02-22 13:15:00|2712.35|2712.35|2714.41|2714.41|2714.49|2714.49|2712.35|2712.35|0
1614000000000|2021-02-22 13:20:00|2714.48|2714.48|2716.54|2716.54|2716.54|2716.54|2714.41|2714.41|0
1614000300000|2021-02-22 13:25:00|2716.62|2716.62|2716.19|2716.19|2716.62|2716.62|2715.68|2715.68|0
1614000600000|2021-02-22 13:30:00|2716.25|2716.25|2716.47|2716.47|2716.55|2716.55|2715.93|2715.93|0
1614000900000|2021-02-22 13:35:00|2716.65|2716.65|2719.08|2719.08|2719.72|2719.72|2716.65|2716.65|0
1614001200000|2021-02-22 13:40:00|2719.12|2719.12|2718.97|2718.97|2719.75|2719.75|2718.91|2718.91|0
1614001500000|2021-02-22 13:45:00|2719.1|2719.1|2715.88|2715.88|2719.19|2719.19|2715.88|2715.88|0
1614001800000|2021-02-22 13:50:00|2715.81|2715.81|2714.49|2714.49|2716.18|2716.18|2714.49|2714.49|0
1614002100000|2021-02-22 13:55:00|2714.41|2714.41|2712.74|2712.74|2714.64|2714.64|2712.74|2712.74|0
1614002400000|2021-02-22 14:00:00|2712.65|2712.65|2714.14|2714.14|2714.15|2714.15|2712.65|2712.65|0
1614002700000|2021-02-22 14:05:00|2714.04|2714.04|2714.1|2714.1|2714.16|2714.16|2713.67|2713.67|0
1614003000000|2021-02-22 14:10:00|2714.26|2714.26|2713.95|2713.95|2714.81|2714.81|2713.92|2713.92|0
1614003300000|2021-02-22 14:15:00|2713.92|2713.92|2712.75|2712.75|2713.96|2713.96|2712.49|2712.49|0
1614003600000|2021-02-22 14:20:00|2712.71|2712.71|2711.55|2711.55|2713.2|2713.2|2711.55|2711.55|0
1614003900000|2021-02-22 14:25:00|2711.49|2711.49|2710.75|2710.75|2711.49|2711.49|2710.17|2710.17|0
1614004200000|2021-02-22 14:30:00|2710.61|2710.61|2710.84|2710.84|2711.62|2711.62|2709.63|2709.63|0
1614004500000|2021-02-22 14:35:00|2710.8|2710.8|2711.75|2711.75|2713.58|2713.58|2710.32|2710.32|0
1614004800000|2021-02-22 14:40:00|2711.79|2711.79|2712.02|2712.02|2712.77|2712.77|2711.31|2711.31|0
1614005100000|2021-02-22 14:45:00|2712.29|2712.29|2710.03|2710.03|2713.83|2713.83|2710.03|2710.03|0
1614005400000|2021-02-22 14:50:00|2710.05|2710.05|2706.32|2706.32|2711.01|2711.01|2705.92|2705.92|0
1614005700000|2021-02-22 14:55:00|2706.19|2706.19|2711.32|2711.32|2711.64|2711.64|2706.05|2706.05|0
1614006000000|2021-02-22 15:00:00|2711.28|2711.28|2716.32|2716.32|2716.57|2716.57|2711.19|2711.19|0
1614006300000|2021-02-22 15:05:00|2716.27|2716.27|2715.82|2715.82|2716.31|2716.31|2714.93|2714.93|0
1614006600000|2021-02-22 15:10:00|2715.69|2715.69|2713.83|2713.83|2715.82|2715.82|2713.83|2713.83|0
1614006900000|2021-02-22 15:15:00|2713.71|2713.71|2714.05|2714.05|2714.14|2714.14|2712.88|2712.88|0
1614007200000|2021-02-22 15:20:00|2714.09|2714.09|2715.9|2715.9|2716.57|2716.57|2714.09|2714.09|0
1614007500000|2021-02-22 15:25:00|2715.83|2715.83|2719.69|2719.69|2719.69|2719.69|2715.77|2715.77|0
1614007800000|2021-02-22 15:30:00|2719.77|2719.77|2721.45|2721.45|2722.26|2722.26|2719.77|2719.77|0
1614008100000|2021-02-22 15:35:00|2721.67|2721.67|2722.9|2722.9|2723.68|2723.68|2721.67|2721.67|0
1614008400000|2021-02-22 15:40:00|2723.02|2723.02|2726.74|2726.74|2726.87|2726.87|2722.01|2722.01|0
1614008700000|2021-02-22 15:45:00|2726.79|2726.79|2727|2727|2727.83|2727.83|2725.98|2725.98|0
1614009000000|2021-02-22 15:50:00|2727.15|2727.15|2732.22|2732.22|2732.24|2732.24|2727.01|2727.01|0
1614009300000|2021-02-22 15:55:00|2732.16|2732.16|2733.1|2733.1|2733.14|2733.14|2731.43|2731.43|0
1614009600000|2021-02-22 16:00:00|2733.04|2733.04|2732.16|2732.16|2733.12|2733.12|2731.89|2731.89|0
1614009900000|2021-02-22 16:05:00|2732.03|2732.03|2732.18|2732.18|2733.1|2733.1|2730.01|2730.01|0
1614010200000|2021-02-22 16:10:00|2732.42|2732.42|2733.82|2733.82|2733.82|2733.82|2731.87|2731.87|0
1614010500000|2021-02-22 16:15:00|2733.93|2733.93|2733.17|2733.17|2735.9|2735.9|2733.17|2733.17|0
1614010800000|2021-02-22 16:20:00|2733.06|2733.06|2732.97|2732.97|2735.49|2735.49|2732.31|2732.31|0
1614011100000|2021-02-22 16:25:00|2733.01|2733.01|2732.5|2732.5|2733.37|2733.37|2732.27|2732.27|0
1614068100000|2021-02-23 08:15:00|2771.39|2771.39|2758.83|2758.83|2772.02|2772.02|2758.54|2758.54|0
1614068400000|2021-02-23 08:20:00|2758.57|2758.57|2760.64|2760.64|2761.98|2761.98|2755.7|2755.7|0
1614068700000|2021-02-23 08:25:00|2760.43|2760.43|2757.21|2757.21|2761.67|2761.67|2757.21|2757.21|0
1614069000000|2021-02-23 08:30:00|2757.32|2757.32|2756.75|2756.75|2759.32|2759.32|2756.52|2756.52|0
1614069300000|2021-02-23 08:35:00|2756.48|2756.48|2757.56|2757.56|2757.59|2757.59|2756.31|2756.31|0
1614069600000|2021-02-23 08:40:00|2757.83|2757.83|2766.91|2766.91|2766.97|2766.97|2756.83|2756.83|0
1614069900000|2021-02-23 08:45:00|2766.64|2766.64|2761.56|2761.56|2766.64|2766.64|2760.02|2760.02|0
1614070200000|2021-02-23 08:50:00|2761.61|2761.61|2758.97|2758.97|2761.8|2761.8|2758.21|2758.21|0
1614070500000|2021-02-23 08:55:00|2759|2759|2760.85|2760.85|2760.97|2760.97|2758.97|2758.97|0
1614070800000|2021-02-23 09:00:00|2760.98|2760.98|2758.08|2758.08|2762.54|2762.54|2758.08|2758.08|0
1614071100000|2021-02-23 09:05:00|2757.94|2757.94|2761.51|2761.51|2761.51|2761.51|2756.59|2756.59|0
1614071400000|2021-02-23 09:10:00|2761.67|2761.67|2759.36|2759.36|2762.93|2762.93|2759.17|2759.17|0
1614071700000|2021-02-23 09:15:00|2759.27|2759.27|2768.38|2768.38|2768.49|2768.49|2758.62|2758.62|0
1614072000000|2021-02-23 09:20:00|2768.56|2768.56|2770.25|2770.25|2770.25|2770.25|2767.66|2767.66|0
1614072300000|2021-02-23 09:25:00|2770.28|2770.28|2770.83|2770.83|2771.19|2771.19|2769.39|2769.39|0
1614072600000|2021-02-23 09:30:00|2771.01|2771.01|2773.64|2773.64|2774.33|2774.33|2771.01|2771.01|0
1614072900000|2021-02-23 09:35:00|2773.56|2773.56|2774.78|2774.78|2776.12|2776.12|2772.91|2772.91|0
1614073200000|2021-02-23 09:40:00|2774.69|2774.69|2779.22|2779.22|2779.42|2779.42|2773.91|2773.91|0
1614073500000|2021-02-23 09:45:00|2779.27|2779.27|2776.92|2776.92|2779.27|2779.27|2775.41|2775.41|0
1614073800000|2021-02-23 09:50:00|2777.01|2777.01|2777.7|2777.7|2779.58|2779.58|2776.99|2776.99|0
1614074100000|2021-02-23 09:55:00|2777.61|2777.61|2778|2778|2779.3|2779.3|2776.98|2776.98|0
1614074400000|2021-02-23 10:00:00|2777.88|2777.88|2777.26|2777.26|2778.09|2778.09|2776.74|2776.74|0
1614074700000|2021-02-23 10:05:00|2777.1|2777.1|2775.76|2775.76|2777.1|2777.1|2772.72|2772.72|0
1614075000000|2021-02-23 10:10:00|2775.88|2775.88|2780.42|2780.42|2780.81|2780.81|2775.87|2775.87|0
1614075300000|2021-02-23 10:15:00|2780.6|2780.6|2781.21|2781.21|2781.53|2781.53|2779.1|2779.1|0
1614075600000|2021-02-23 10:20:00|2780.94|2780.94|2778.99|2778.99|2781.86|2781.86|2778.91|2778.91|0
1614075900000|2021-02-23 10:25:00|2779.08|2779.08|2782.39|2782.39|2783.7|2783.7|2778.7|2778.7|0
1614076200000|2021-02-23 10:30:00|2782.25|2782.25|2777.72|2777.72|2783.64|2783.64|2777.64|2777.64|0
1614076500000|2021-02-23 10:35:00|2777.48|2777.48|2770.83|2770.83|2778.03|2778.03|2770.03|2770.03|0
1614076800000|2021-02-23 10:40:00|2770.74|2770.74|2770.04|2770.04|2770.95|2770.95|2766.71|2766.71|0
1614077100000|2021-02-23 10:45:00|2770.12|2770.12|2772.34|2772.34|2773.79|2773.79|2770.12|2770.12|0
1614077400000|2021-02-23 10:50:00|2772.2|2772.2|2773.31|2773.31|2774.64|2774.64|2771.86|2771.86|0
1614077700000|2021-02-23 10:55:00|2772.88|2772.88|2770.15|2770.15|2773.07|2773.07|2769.05|2769.05|0
1614078000000|2021-02-23 11:00:00|2770.28|2770.28|2770.37|2770.37|2771.46|2771.46|2769.53|2769.53|0
1614078300000|2021-02-23 11:05:00|2770.51|2770.51|2767.94|2767.94|2772.91|2772.91|2767.94|2767.94|0
1614078600000|2021-02-23 11:10:00|2767.85|2767.85|2769.35|2769.35|2769.35|2769.35|2767|2767|0
1614078900000|2021-02-23 11:15:00|2769.3|2769.3|2771.3|2771.3|2771.79|2771.79|2769.3|2769.3|0
1614079200000|2021-02-23 11:20:00|2771.15|2771.15|2774.64|2774.64|2774.64|2774.64|2770.33|2770.33|0
1614079500000|2021-02-23 11:25:00|2774.76|2774.76|2777.59|2777.59|2777.59|2777.59|2774.76|2774.76|0
1614079800000|2021-02-23 11:30:00|2777.73|2777.73|2778.42|2778.42|2778.5|2778.5|2776.92|2776.92|0
1614080100000|2021-02-23 11:35:00|2778.47|2778.47|2781.32|2781.32|2781.77|2781.77|2778.45|2778.45|0
1614080400000|2021-02-23 11:40:00|2781.19|2781.19|2781.29|2781.29|2782.06|2782.06|2780.92|2780.92|0
1614080700000|2021-02-23 11:45:00|2781.37|2781.37|2781.62|2781.62|2783.42|2783.42|2781.02|2781.02|0
1614081000000|2021-02-23 11:50:00|2781.55|2781.55|2780.37|2780.37|2783.01|2783.01|2780.22|2780.22|0
1614081300000|2021-02-23 11:55:00|2780.39|2780.39|2782.3|2782.3|2782.3|2782.3|2780.11|2780.11|0
1614081600000|2021-02-23 12:00:00|2782.24|2782.24|2783.09|2783.09|2783.34|2783.34|2780.89|2780.89|0
1614081900000|2021-02-23 12:05:00|2782.96|2782.96|2782.15|2782.15|2783.69|2783.69|2780.47|2780.47|0
1614082200000|2021-02-23 12:10:00|2782.22|2782.22|2783.59|2783.59|2783.89|2783.89|2781.18|2781.18|0
1614082500000|2021-02-23 12:15:00|2783.55|2783.55|2783.13|2783.13|2783.55|2783.55|2782.3|2782.3|0
1614082800000|2021-02-23 12:20:00|2783.3|2783.3|2789.31|2789.31|2789.62|2789.62|2783.3|2783.3|0
1614083100000|2021-02-23 12:25:00|2789.34|2789.34|2789.14|2789.14|2790.15|2790.15|2787.55|2787.55|0
1614083400000|2021-02-23 12:30:00|2789.09|2789.09|2788.88|2788.88|2789.91|2789.91|2788.45|2788.45|0
1614083700000|2021-02-23 12:35:00|2788.7|2788.7|2787.75|2787.75|2788.79|2788.79|2787.33|2787.33|0
1614084000000|2021-02-23 12:40:00|2787.8|2787.8|2790.55|2790.55|2790.68|2790.68|2787.61|2787.61|0
1614084300000|2021-02-23 12:45:00|2790.43|2790.43|2791.26|2791.26|2791.48|2791.48|2789.7|2789.7|0
1614084600000|2021-02-23 12:50:00|2791.2|2791.2|2791.52|2791.52|2791.65|2791.65|2790.36|2790.36|0
1614084900000|2021-02-23 12:55:00|2791.66|2791.66|2790.83|2790.83|2792.4|2792.4|2790.8|2790.8|0
1614085200000|2021-02-23 13:00:00|2790.62|2790.62|2790.77|2790.77|2792.09|2792.09|2790.32|2790.32|0
1614085500000|2021-02-23 13:05:00|2790.71|2790.71|2791.07|2791.07|2791.42|2791.42|2790.12|2790.12|0
1614085800000|2021-02-23 13:10:00|2791.02|2791.02|2787.03|2787.03|2791.52|2791.52|2786.64|2786.64|0
1614086100000|2021-02-23 13:15:00|2786.93|2786.93|2786.06|2786.06|2786.99|2786.99|2785.39|2785.39|0
1614086400000|2021-02-23 13:20:00|2786.15|2786.15|2785.55|2785.55|2787.29|2787.29|2785.41|2785.41|0
1614086700000|2021-02-23 13:25:00|2785.71|2785.71|2787.26|2787.26|2787.9|2787.9|2785.71|2785.71|0
1614087000000|2021-02-23 13:30:00|2787.13|2787.13|2789.05|2789.05|2789.13|2789.13|2785.94|2785.94|0
1614087300000|2021-02-23 13:35:00|2789.01|2789.01|2790.97|2790.97|2791.66|2791.66|2789.01|2789.01|0
1614087600000|2021-02-23 13:40:00|2790.89|2790.89|2788.97|2788.97|2790.89|2790.89|2788.97|2788.97|0
1614087900000|2021-02-23 13:45:00|2788.79|2788.79|2789.91|2789.91|2789.99|2789.99|2788.52|2788.52|0
1614088200000|2021-02-23 13:50:00|2790.05|2790.05|2791.5|2791.5|2792.56|2792.56|2790.05|2790.05|0
1614088500000|2021-02-23 13:55:00|2791.62|2791.62|2791.09|2791.09|2791.92|2791.92|2791.05|2791.05|0
1614088800000|2021-02-23 14:00:00|2791.01|2791.01|2794.22|2794.22|2794.22|2794.22|2791.01|2791.01|0
1614089100000|2021-02-23 14:05:00|2794.34|2794.34|2797.74|2797.74|2797.74|2797.74|2793.84|2793.84|0
1614089400000|2021-02-23 14:10:00|2797.95|2797.95|2800.06|2800.06|2802.13|2802.13|2797.95|2797.95|0
1614089700000|2021-02-23 14:15:00|2799.93|2799.93|2798.82|2798.82|2799.93|2799.93|2798.1|2798.1|0
1614090000000|2021-02-23 14:20:00|2798.9|2798.9|2799.01|2799.01|2799.37|2799.37|2798.45|2798.45|0
1614090300000|2021-02-23 14:25:00|2798.87|2798.87|2790.94|2790.94|2799.02|2799.02|2790.83|2790.83|0
1614090600000|2021-02-23 14:30:00|2790.98|2790.98|2789.26|2789.26|2792.51|2792.51|2789.26|2789.26|0
1614090900000|2021-02-23 14:35:00|2789.39|2789.39|2791.43|2791.43|2792.33|2792.33|2787.69|2787.69|0
1614091200000|2021-02-23 14:40:00|2791.32|2791.32|2783.76|2783.76|2791.32|2791.32|2783.68|2783.68|0
1614091500000|2021-02-23 14:45:00|2783.81|2783.81|2778.48|2778.48|2785.14|2785.14|2778.48|2778.48|0
1614091800000|2021-02-23 14:50:00|2778.34|2778.34|2782.53|2782.53|2782.53|2782.53|2774.82|2774.82|0
1614092100000|2021-02-23 14:55:00|2782.71|2782.71|2790.79|2790.79|2791.03|2791.03|2782.71|2782.71|0
1614092400000|2021-02-23 15:00:00|2790.63|2790.63|2792.15|2792.15|2795.53|2795.53|2790.63|2790.63|0
1614092700000|2021-02-23 15:05:00|2792.08|2792.08|2786.82|2786.82|2792.21|2792.21|2786.82|2786.82|0
1614093000000|2021-02-23 15:10:00|2786.72|2786.72|2784.13|2784.13|2786.89|2786.89|2782.29|2782.29|0
1614093300000|2021-02-23 15:15:00|2783.97|2783.97|2785.36|2785.36|2785.75|2785.75|2781.29|2781.29|0
1614093600000|2021-02-23 15:20:00|2785.43|2785.43|2791.12|2791.12|2791.12|2791.12|2785.23|2785.23|0
1614093900000|2021-02-23 15:25:00|2791.25|2791.25|2791.21|2791.21|2791.71|2791.71|2790.52|2790.52|0
1614094200000|2021-02-23 15:30:00|2791.18|2791.18|2794.06|2794.06|2794.06|2794.06|2789.07|2789.07|0
1614094500000|2021-02-23 15:35:00|2793.93|2793.93|2795.81|2795.81|2795.91|2795.91|2793.16|2793.16|0
1614094800000|2021-02-23 15:40:00|2795.94|2795.94|2797.04|2797.04|2797.94|2797.94|2795.83|2795.83|0
1614095100000|2021-02-23 15:45:00|2796.86|2796.86|2799.52|2799.52|2799.52|2799.52|2796.86|2796.86|0
1614095400000|2021-02-23 15:50:00|2799.59|2799.59|2797.67|2797.67|2799.76|2799.76|2796.78|2796.78|0
1614095700000|2021-02-23 15:55:00|2797.61|2797.61|2798.66|2798.66|2798.93|2798.93|2797.38|2797.38|0
1614096000000|2021-02-23 16:00:00|2798.52|2798.52|2799.44|2799.44|2799.44|2799.44|2797.93|2797.93|0
1614096300000|2021-02-23 16:05:00|2799.33|2799.33|2798.84|2798.84|2799.33|2799.33|2796.83|2796.83|0
1614096600000|2021-02-23 16:10:00|2798.94|2798.94|2799.32|2799.32|2800.23|2800.23|2797.72|2797.72|0
1614096900000|2021-02-23 16:15:00|2799.36|2799.36|2797.2|2797.2|2802.09|2802.09|2797.2|2797.2|0
1614097200000|2021-02-23 16:20:00|2797.24|2797.24|2794.32|2794.32|2797.72|2797.72|2792.96|2792.96|0
1614097500000|2021-02-23 16:25:00|2794.36|2794.36|2796.4|2796.4|2796.92|2796.92|2794.36|2794.36|0
1614154500000|2021-02-24 08:15:00|2791.47|2791.47|2793.32|2793.32|2794.18|2794.18|2785.31|2785.31|0
1614154800000|2021-02-24 08:20:00|2793.53|2793.53|2792.82|2792.82|2793.89|2793.89|2790.42|2790.42|0
1614155100000|2021-02-24 08:25:00|2792.78|2792.78|2790.88|2790.88|2793.9|2793.9|2790.13|2790.13|0
1614155400000|2021-02-24 08:30:00|2791.12|2791.12|2795|2795|2795.6|2795.6|2791.12|2791.12|0
1614155700000|2021-02-24 08:35:00|2794.9|2794.9|2794.59|2794.59|2796.63|2796.63|2794.26|2794.26|0
1614156000000|2021-02-24 08:40:00|2794.99|2794.99|2791.5|2791.5|2794.99|2794.99|2791.5|2791.5|0
1614156300000|2021-02-24 08:45:00|2791.65|2791.65|2793.34|2793.34|2793.34|2793.34|2790.85|2790.85|0
1614156600000|2021-02-24 08:50:00|2793.41|2793.41|2798.25|2798.25|2799.61|2799.61|2793.41|2793.41|0
1614156900000|2021-02-24 08:55:00|2798.15|2798.15|2798.63|2798.63|2800.72|2800.72|2797.65|2797.65|0
1614157200000|2021-02-24 09:00:00|2798.45|2798.45|2803.89|2803.89|2803.98|2803.98|2798.43|2798.43|0
1614157500000|2021-02-24 09:05:00|2804.34|2804.34|2806.56|2806.56|2806.66|2806.66|2803.97|2803.97|0
1614157800000|2021-02-24 09:10:00|2806.52|2806.52|2804.73|2804.73|2807.17|2807.17|2803.59|2803.59|0
1614158100000|2021-02-24 09:15:00|2804.81|2804.81|2810.94|2810.94|2811.3|2811.3|2804.81|2804.81|0
1614158400000|2021-02-24 09:20:00|2810.89|2810.89|2812.83|2812.83|2813.76|2813.76|2810.16|2810.16|0
1614158700000|2021-02-24 09:25:00|2812.16|2812.16|2813.03|2813.03|2813.05|2813.05|2811.47|2811.47|0
1614159000000|2021-02-24 09:30:00|2813.44|2813.44|2815.24|2815.24|2815.26|2815.26|2813.44|2813.44|0
1614159300000|2021-02-24 09:35:00|2815.2|2815.2|2814.71|2814.71|2815.66|2815.66|2813.87|2813.87|0
1614159600000|2021-02-24 09:40:00|2814.61|2814.61|2825.73|2825.73|2826.85|2826.85|2814.61|2814.61|0
1614159900000|2021-02-24 09:45:00|2825.69|2825.69|2824.66|2824.66|2826.4|2826.4|2824.29|2824.29|0
1614160200000|2021-02-24 09:50:00|2824.62|2824.62|2827.24|2827.24|2827.44|2827.44|2824.62|2824.62|0
1614160500000|2021-02-24 09:55:00|2827.09|2827.09|2823.72|2823.72|2827.09|2827.09|2823.64|2823.64|0
1614160800000|2021-02-24 10:00:00|2823.83|2823.83|2823.16|2823.16|2824.14|2824.14|2822.39|2822.39|0
1614161100000|2021-02-24 10:05:00|2823.29|2823.29|2827.63|2827.63|2827.98|2827.98|2822.87|2822.87|0
1614161400000|2021-02-24 10:10:00|2827.75|2827.75|2830.15|2830.15|2830.25|2830.25|2827.57|2827.57|0
1614161700000|2021-02-24 10:15:00|2830.51|2830.51|2833.65|2833.65|2834.52|2834.52|2830.51|2830.51|0
1614162000000|2021-02-24 10:20:00|2833.72|2833.72|2835.73|2835.73|2835.73|2835.73|2833.51|2833.51|0
1614162300000|2021-02-24 10:25:00|2835.7|2835.7|2836.58|2836.58|2837.46|2837.46|2835.48|2835.48|0
1614162600000|2021-02-24 10:30:00|2836.48|2836.48|2834.74|2834.74|2837.28|2837.28|2834.74|2834.74|0
1614162900000|2021-02-24 10:35:00|2834.56|2834.56|2826.61|2826.61|2834.87|2834.87|2826.47|2826.47|0
1614163200000|2021-02-24 10:40:00|2826.75|2826.75|2826.11|2826.11|2826.75|2826.75|2823.86|2823.86|0
1614163500000|2021-02-24 10:45:00|2826.32|2826.32|2824.73|2824.73|2827.08|2827.08|2823.83|2823.83|0
1614163800000|2021-02-24 10:50:00|2824.94|2824.94|2822.99|2822.99|2825.61|2825.61|2822.96|2822.96|0
1614164100000|2021-02-24 10:55:00|2823.12|2823.12|2821.34|2821.34|2823.2|2823.2|2820.39|2820.39|0
1614164400000|2021-02-24 11:00:00|2821.52|2821.52|2820.85|2820.85|2821.89|2821.89|2820.32|2820.32|0
1614164700000|2021-02-24 11:05:00|2820.81|2820.81|2824.41|2824.41|2825|2825|2820.81|2820.81|0
1614165000000|2021-02-24 11:10:00|2824.32|2824.32|2824.88|2824.88|2825.25|2825.25|2823.98|2823.98|0
1614165300000|2021-02-24 11:15:00|2824.75|2824.75|2823.61|2823.61|2825.95|2825.95|2823.57|2823.57|0
1614165600000|2021-02-24 11:20:00|2823.52|2823.52|2824.79|2824.79|2824.79|2824.79|2823.48|2823.48|0
1614165900000|2021-02-24 11:25:00|2824.88|2824.88|2829.19|2829.19|2829.19|2829.19|2824.88|2824.88|0
1614166200000|2021-02-24 11:30:00|2829.26|2829.26|2833.15|2833.15|2833.15|2833.15|2829.14|2829.14|0
1614166500000|2021-02-24 11:35:00|2833.12|2833.12|2828.09|2828.09|2833.12|2833.12|2827.08|2827.08|0
1614166800000|2021-02-24 11:40:00|2828|2828|2829.44|2829.44|2830.22|2830.22|2826.74|2826.74|0
1614167100000|2021-02-24 11:45:00|2829.4|2829.4|2834.74|2834.74|2834.78|2834.78|2829.4|2829.4|0
1614167400000|2021-02-24 11:50:00|2834.89|2834.89|2837.98|2837.98|2838.62|2838.62|2834.89|2834.89|0
1614167700000|2021-02-24 11:55:00|2838.1|2838.1|2838.71|2838.71|2839.16|2839.16|2838.07|2838.07|0
1614168000000|2021-02-24 12:00:00|2838.79|2838.79|2837.72|2837.72|2840.97|2840.97|2837.65|2837.65|0
1614168300000|2021-02-24 12:05:00|2837.78|2837.78|2835.36|2835.36|2838.29|2838.29|2835.15|2835.15|0
1614168600000|2021-02-24 12:10:00|2835.41|2835.41|2834.81|2834.81|2835.74|2835.74|2834.17|2834.17|0
1614168900000|2021-02-24 12:15:00|2834.91|2834.91|2836.72|2836.72|2836.72|2836.72|2834.5|2834.5|0
1614169200000|2021-02-24 12:20:00|2836.93|2836.93|2835.32|2835.32|2837.22|2837.22|2835.26|2835.26|0
1614169500000|2021-02-24 12:25:00|2835.21|2835.21|2833.76|2833.76|2835.21|2835.21|2833.21|2833.21|0
1614169800000|2021-02-24 12:30:00|2833.84|2833.84|2833.52|2833.52|2834.29|2834.29|2833.52|2833.52|0
1614170100000|2021-02-24 12:35:00|2833.56|2833.56|2830.48|2830.48|2833.56|2833.56|2830.48|2830.48|0
1614170400000|2021-02-24 12:40:00|2830.41|2830.41|2830.72|2830.72|2831.39|2831.39|2829.49|2829.49|0
1614170700000|2021-02-24 12:45:00|2830.76|2830.76|2832.15|2832.15|2832.38|2832.38|2830.35|2830.35|0
1614171000000|2021-02-24 12:50:00|2832.19|2832.19|2829.87|2829.87|2832.47|2832.47|2829.65|2829.65|0
1614171300000|2021-02-24 12:55:00|2829.84|2829.84|2829.65|2829.65|2829.9|2829.9|2828.08|2828.08|0
1614171600000|2021-02-24 13:00:00|2829.59|2829.59|2832.62|2832.62|2832.76|2832.76|2829.59|2829.59|0
1614171900000|2021-02-24 13:05:00|2832.98|2832.98|2833.86|2833.86|2834.1|2834.1|2832.98|2832.98|0
1614172200000|2021-02-24 13:10:00|2833.73|2833.73|2831.8|2831.8|2833.73|2833.73|2831.67|2831.67|0
1614172500000|2021-02-24 13:15:00|2831.84|2831.84|2829.02|2829.02|2831.9|2831.9|2828.99|2828.99|0
1614172800000|2021-02-24 13:20:00|2829.06|2829.06|2828.18|2828.18|2829.06|2829.06|2827.8|2827.8|0
1614173100000|2021-02-24 13:25:00|2828.3|2828.3|2829.9|2829.9|2829.9|2829.9|2828.3|2828.3|0
1614173400000|2021-02-24 13:30:00|2829.72|2829.72|2829.22|2829.22|2830.21|2830.21|2828.39|2828.39|0
1614173700000|2021-02-24 13:35:00|2829.12|2829.12|2828.91|2828.91|2829.62|2829.62|2828.84|2828.84|0
1614174000000|2021-02-24 13:40:00|2828.99|2828.99|2828.22|2828.22|2829.34|2829.34|2828.22|2828.22|0
1614174300000|2021-02-24 13:45:00|2828.27|2828.27|2823.96|2823.96|2828.27|2828.27|2823.96|2823.96|0
1614174600000|2021-02-24 13:50:00|2823.83|2823.83|2822.5|2822.5|2823.91|2823.91|2822.49|2822.49|0
1614174900000|2021-02-24 13:55:00|2822.46|2822.46|2819.74|2819.74|2822.46|2822.46|2818.91|2818.91|0
1614175200000|2021-02-24 14:00:00|2819.95|2819.95|2820.42|2820.42|2820.76|2820.76|2817.72|2817.72|0
1614175500000|2021-02-24 14:05:00|2820.21|2820.21|2820.72|2820.72|2820.95|2820.95|2818.85|2818.85|0
1614175800000|2021-02-24 14:10:00|2820.79|2820.79|2822.73|2822.73|2822.73|2822.73|2820.52|2820.52|0
1614176100000|2021-02-24 14:15:00|2822.67|2822.67|2822.63|2822.63|2823.4|2823.4|2821.41|2821.41|0
1614176400000|2021-02-24 14:20:00|2823.21|2823.21|2823.16|2823.16|2825.08|2825.08|2822.36|2822.36|0
1614176700000|2021-02-24 14:25:00|2822.98|2822.98|2825.1|2825.1|2825.1|2825.1|2821.8|2821.8|0
1614177000000|2021-02-24 14:30:00|2825.21|2825.21|2824.19|2824.19|2829.16|2829.16|2824.19|2824.19|0
1614177300000|2021-02-24 14:35:00|2824.09|2824.09|2824.23|2824.23|2824.34|2824.34|2820.41|2820.41|0
1614177600000|2021-02-24 14:40:00|2824.32|2824.32|2826.27|2826.27|2827.45|2827.45|2824.12|2824.12|0
1614177900000|2021-02-24 14:45:00|2826.39|2826.39|2827.78|2827.78|2828.29|2828.29|2826.39|2826.39|0
1614178200000|2021-02-24 14:50:00|2827.74|2827.74|2823.75|2823.75|2828.6|2828.6|2823.75|2823.75|0
1614178500000|2021-02-24 14:55:00|2823.95|2823.95|2822.75|2822.75|2828.26|2828.26|2822.6|2822.6|0
1614178800000|2021-02-24 15:00:00|2822.83|2822.83|2825.47|2825.47|2826.07|2826.07|2822.38|2822.38|0
1614179100000|2021-02-24 15:05:00|2825.51|2825.51|2826.95|2826.95|2828.08|2828.08|2825.27|2825.27|0
1614179400000|2021-02-24 15:10:00|2826.82|2826.82|2830.6|2830.6|2830.6|2830.6|2826.73|2826.73|0
1614179700000|2021-02-24 15:15:00|2830.92|2830.92|2836.45|2836.45|2836.59|2836.59|2830.73|2830.73|0
1614180000000|2021-02-24 15:20:00|2836.31|2836.31|2839.96|2839.96|2841.23|2841.23|2836.21|2836.21|0
1614180300000|2021-02-24 15:25:00|2839.92|2839.92|2837.29|2837.29|2840.59|2840.59|2836.72|2836.72|0
1614180600000|2021-02-24 15:30:00|2837.39|2837.39|2832.66|2832.66|2838.96|2838.96|2832.64|2832.64|0
1614180900000|2021-02-24 15:35:00|2832.7|2832.7|2829.35|2829.35|2833.68|2833.68|2829.35|2829.35|0
1614181200000|2021-02-24 15:40:00|2829.27|2829.27|2825.62|2825.62|2829.27|2829.27|2824.94|2824.94|0
1614181500000|2021-02-24 15:45:00|2825.75|2825.75|2827.96|2827.96|2828.87|2828.87|2824.97|2824.97|0
1614181800000|2021-02-24 15:50:00|2828.05|2828.05|2830.55|2830.55|2830.55|2830.55|2828.05|2828.05|0
1614182100000|2021-02-24 15:55:00|2830.66|2830.66|2829.72|2829.72|2831.7|2831.7|2829.69|2829.69|0
1614182400000|2021-02-24 16:00:00|2829.61|2829.61|2832.85|2832.85|2832.85|2832.85|2828.64|2828.64|0
1614182700000|2021-02-24 16:05:00|2832.89|2832.89|2832.58|2832.58|2833.49|2833.49|2832.04|2832.04|0
1614183000000|2021-02-24 16:10:00|2832.63|2832.63|2831.36|2831.36|2832.63|2832.63|2831|2831|0
1614183300000|2021-02-24 16:15:00|2831.39|2831.39|2831.71|2831.71|2832.25|2832.25|2830.8|2830.8|0
1614183600000|2021-02-24 16:20:00|2831.61|2831.61|2835.51|2835.51|2835.62|2835.62|2831.31|2831.31|0
1614183900000|2021-02-24 16:25:00|2835.64|2835.64|2835.28|2835.28|2837.73|2837.73|2834.82|2834.82|0
1614240900000|2021-02-25 08:15:00|2833.65|2833.65|2830.26|2830.26|2841.12|2841.12|2830.26|2830.26|0
1614241200000|2021-02-25 08:20:00|2830.13|2830.13|2836.99|2836.99|2837.11|2837.11|2829.65|2829.65|0
1614241500000|2021-02-25 08:25:00|2837.53|2837.53|2834.98|2834.98|2838.1|2838.1|2834.65|2834.65|0
1614241800000|2021-02-25 08:30:00|2834.83|2834.83|2825.82|2825.82|2834.83|2834.83|2825.19|2825.19|0
1614242100000|2021-02-25 08:35:00|2826.09|2826.09|2832.83|2832.83|2832.87|2832.87|2826.01|2826.01|0
1614242400000|2021-02-25 08:40:00|2832.73|2832.73|2830.69|2830.69|2833.57|2833.57|2830.6|2830.6|0
1614242700000|2021-02-25 08:45:00|2830.42|2830.42|2828.4|2828.4|2830.42|2830.42|2826.83|2826.83|0
1614243000000|2021-02-25 08:50:00|2828.51|2828.51|2829.45|2829.45|2830.88|2830.88|2828.51|2828.51|0
1614243300000|2021-02-25 08:55:00|2829.53|2829.53|2826.28|2826.28|2830.43|2830.43|2825.9|2825.9|0
1614243600000|2021-02-25 09:00:00|2826.24|2826.24|2827.89|2827.89|2828.34|2828.34|2825.72|2825.72|0
1614243900000|2021-02-25 09:05:00|2828.03|2828.03|2828.02|2828.02|2829.85|2829.85|2827.62|2827.62|0
1614244200000|2021-02-25 09:10:00|2828.19|2828.19|2829.89|2829.89|2829.89|2829.89|2827.12|2827.12|0
1614244500000|2021-02-25 09:15:00|2829.79|2829.79|2831.82|2831.82|2832.25|2832.25|2829.66|2829.66|0
1614244800000|2021-02-25 09:20:00|2831.95|2831.95|2832.39|2832.39|2833.95|2833.95|2831.6|2831.6|0
1614245100000|2021-02-25 09:25:00|2832.35|2832.35|2835.34|2835.34|2835.34|2835.34|2830.67|2830.67|0
1614245400000|2021-02-25 09:30:00|2835.47|2835.47|2836.7|2836.7|2837.7|2837.7|2835.47|2835.47|0
1614245700000|2021-02-25 09:35:00|2836.97|2836.97|2836.79|2836.79|2837.55|2837.55|2836.41|2836.41|0
1614246000000|2021-02-25 09:40:00|2836.92|2836.92|2834.18|2834.18|2837.12|2837.12|2834.04|2834.04|0
1614246300000|2021-02-25 09:45:00|2834.22|2834.22|2831.97|2831.97|2834.22|2834.22|2831.28|2831.28|0
1614246600000|2021-02-25 09:50:00|2832.24|2832.24|2832.63|2832.63|2833.3|2833.3|2832.16|2832.16|0
1614246900000|2021-02-25 09:55:00|2832.75|2832.75|2832.15|2832.15|2833.48|2833.48|2831.91|2831.91|0
1614247200000|2021-02-25 10:00:00|2832.25|2832.25|2830.35|2830.35|2832.45|2832.45|2830.35|2830.35|0
1614247500000|2021-02-25 10:05:00|2830.23|2830.23|2829.45|2829.45|2830.48|2830.48|2828.84|2828.84|0
1614247800000|2021-02-25 10:10:00|2829.49|2829.49|2830.7|2830.7|2831.7|2831.7|2829.49|2829.49|0
1614248100000|2021-02-25 10:15:00|2830.41|2830.41|2828.98|2828.98|2830.41|2830.41|2828.74|2828.74|0
1614248400000|2021-02-25 10:20:00|2828.95|2828.95|2830.72|2830.72|2830.72|2830.72|2828.65|2828.65|0
1614248700000|2021-02-25 10:25:00|2830.68|2830.68|2832.06|2832.06|2833.16|2833.16|2830.68|2830.68|0
1614249000000|2021-02-25 10:30:00|2831.9|2831.9|2831.55|2831.55|2832.87|2832.87|2831.41|2831.41|0
1614249300000|2021-02-25 10:35:00|2831.61|2831.61|2835.32|2835.32|2835.9|2835.9|2831.61|2831.61|0
1614249600000|2021-02-25 10:40:00|2835.2|2835.2|2831.47|2831.47|2835.2|2835.2|2831.47|2831.47|0
1614249900000|2021-02-25 10:45:00|2831.43|2831.43|2831.01|2831.01|2831.43|2831.43|2830.06|2830.06|0
1614250200000|2021-02-25 10:50:00|2830.98|2830.98|2832.24|2832.24|2832.51|2832.51|2830.02|2830.02|0
1614250500000|2021-02-25 10:55:00|2832.35|2832.35|2829.96|2829.96|2832.37|2832.37|2829.96|2829.96|0
1614250800000|2021-02-25 11:00:00|2829.77|2829.77|2827.62|2827.62|2830.31|2830.31|2827.62|2827.62|0
1614251100000|2021-02-25 11:05:00|2827.59|2827.59|2827.37|2827.37|2828.03|2828.03|2827.37|2827.37|0
1614251400000|2021-02-25 11:10:00|2827.32|2827.32|2826.22|2826.22|2827.32|2827.32|2826.22|2826.22|0
1614251700000|2021-02-25 11:15:00|2826.2|2826.2|2825.45|2825.45|2826.2|2826.2|2825.14|2825.14|0
1614252000000|2021-02-25 11:20:00|2825.2|2825.2|2823.65|2823.65|2826.23|2826.23|2823.07|2823.07|0
1614252300000|2021-02-25 11:25:00|2823.74|2823.74|2824.93|2824.93|2825.16|2825.16|2823.66|2823.66|0
1614252600000|2021-02-25 11:30:00|2824.89|2824.89|2821.23|2821.23|2825.15|2825.15|2821.23|2821.23|0
1614252900000|2021-02-25 11:35:00|2821.38|2821.38|2820.6|2820.6|2821.43|2821.43|2820.4|2820.4|0
1614253200000|2021-02-25 11:40:00|2820.7|2820.7|2821.58|2821.58|2822.34|2822.34|2820.7|2820.7|0
1614253500000|2021-02-25 11:45:00|2821.52|2821.52|2818.24|2818.24|2821.54|2821.54|2817.81|2817.81|0
1614253800000|2021-02-25 11:50:00|2818.11|2818.11|2819.05|2819.05|2819.13|2819.13|2817.56|2817.56|0
1614254100000|2021-02-25 11:55:00|2819.18|2819.18|2822.16|2822.16|2822.16|2822.16|2819.18|2819.18|0
1614254400000|2021-02-25 12:00:00|2822.09|2822.09|2824.03|2824.03|2824.03|2824.03|2822.05|2822.05|0
1614254700000|2021-02-25 12:05:00|2824.07|2824.07|2823.4|2823.4|2825.43|2825.43|2823.25|2823.25|0
1614255000000|2021-02-25 12:10:00|2823.44|2823.44|2824.75|2824.75|2824.83|2824.83|2823.44|2823.44|0
1614255300000|2021-02-25 12:15:00|2824.79|2824.79|2823.68|2823.68|2825.28|2825.28|2823.57|2823.57|0
1614255600000|2021-02-25 12:20:00|2823.47|2823.47|2822.22|2822.22|2823.47|2823.47|2821.83|2821.83|0
1614255900000|2021-02-25 12:25:00|2822.26|2822.26|2820.53|2820.53|2822.34|2822.34|2820.42|2820.42|0
1614256200000|2021-02-25 12:30:00|2820.4|2820.4|2819.28|2819.28|2820.4|2820.4|2819.17|2819.17|0
1614256500000|2021-02-25 12:35:00|2819.14|2819.14|2818.85|2818.85|2819.17|2819.17|2818.33|2818.33|0
1614256800000|2021-02-25 12:40:00|2818.79|2818.79|2817.45|2817.45|2819.05|2819.05|2817.29|2817.29|0
1614257100000|2021-02-25 12:45:00|2817.27|2817.27|2818.32|2818.32|2818.64|2818.64|2817.04|2817.04|0
1614257400000|2021-02-25 12:50:00|2818.19|2818.19|2818.33|2818.33|2818.46|2818.46|2818.04|2818.04|0
1614257700000|2021-02-25 12:55:00|2818.31|2818.31|2816.42|2816.42|2818.43|2818.43|2816.42|2816.42|0
1614258000000|2021-02-25 13:00:00|2816.58|2816.58|2815.71|2815.71|2816.58|2816.58|2814.06|2814.06|0
1614258300000|2021-02-25 13:05:00|2815.58|2815.58|2816.71|2816.71|2816.92|2816.92|2815.48|2815.48|0
1614258600000|2021-02-25 13:10:00|2816.86|2816.86|2818.59|2818.59|2818.99|2818.99|2816.66|2816.66|0
1614258900000|2021-02-25 13:15:00|2818.7|2818.7|2820.54|2820.54|2821.46|2821.46|2818.68|2818.68|0
1614259200000|2021-02-25 13:20:00|2820.42|2820.42|2821.14|2821.14|2821.14|2821.14|2819.69|2819.69|0
1614259500000|2021-02-25 13:25:00|2821.19|2821.19|2822.29|2822.29|2823.11|2823.11|2821.19|2821.19|0
1614259800000|2021-02-25 13:30:00|2822.17|2822.17|2824.84|2824.84|2825.74|2825.74|2821.77|2821.77|0
1614260100000|2021-02-25 13:35:00|2824.96|2824.96|2827.11|2827.11|2829.94|2829.94|2824.86|2824.86|0
1614260400000|2021-02-25 13:40:00|2827.09|2827.09|2825.8|2825.8|2827.15|2827.15|2824.98|2824.98|0
1614260700000|2021-02-25 13:45:00|2825.71|2825.71|2824.98|2824.98|2826.28|2826.28|2824.98|2824.98|0
1614261000000|2021-02-25 13:50:00|2824.87|2824.87|2824.28|2824.28|2824.9|2824.9|2824|2824|0
1614261300000|2021-02-25 13:55:00|2824.24|2824.24|2822.26|2822.26|2824.35|2824.35|2821.95|2821.95|0
1614261600000|2021-02-25 14:00:00|2822.3|2822.3|2820.95|2820.95|2823.46|2823.46|2820.69|2820.69|0
1614261900000|2021-02-25 14:05:00|2820.84|2820.84|2819.88|2819.88|2821.28|2821.28|2819.41|2819.41|0
1614262200000|2021-02-25 14:10:00|2819.78|2819.78|2820.23|2820.23|2820.49|2820.49|2819.64|2819.64|0
1614262500000|2021-02-25 14:15:00|2820.16|2820.16|2819.83|2819.83|2820.36|2820.36|2819.21|2819.21|0
1614262800000|2021-02-25 14:20:00|2819.74|2819.74|2819.58|2819.58|2820.33|2820.33|2819.37|2819.37|0
1614263100000|2021-02-25 14:25:00|2819.54|2819.54|2817.62|2817.62|2819.62|2819.62|2817.57|2817.57|0
1614263400000|2021-02-25 14:30:00|2817.76|2817.76|2821.97|2821.97|2822.53|2822.53|2817.76|2817.76|0
1614263700000|2021-02-25 14:35:00|2822.06|2822.06|2821.68|2821.68|2822.63|2822.63|2820.46|2820.46|0
1614264000000|2021-02-25 14:40:00|2821.79|2821.79|2825.85|2825.85|2825.95|2825.95|2821.79|2821.79|0
1614264300000|2021-02-25 14:45:00|2825.76|2825.76|2828|2828|2828|2828|2823.93|2823.93|0
1614264600000|2021-02-25 14:50:00|2828.03|2828.03|2827.68|2827.68|2831.12|2831.12|2827.65|2827.65|0
1614264900000|2021-02-25 14:55:00|2827.57|2827.57|2826.91|2826.91|2827.65|2827.65|2826.67|2826.67|0
1614265200000|2021-02-25 15:00:00|2827.03|2827.03|2827.01|2827.01|2828.7|2828.7|2826.08|2826.08|0
1614265500000|2021-02-25 15:05:00|2826.9|2826.9|2826.54|2826.54|2827.48|2827.48|2823.38|2823.38|0
1614265800000|2021-02-25 15:10:00|2826.61|2826.61|2828.55|2828.55|2829.01|2829.01|2826.61|2826.61|0
1614266100000|2021-02-25 15:15:00|2828.42|2828.42|2827.04|2827.04|2830.23|2830.23|2826.85|2826.85|0
1614266400000|2021-02-25 15:20:00|2826.95|2826.95|2823.31|2823.31|2826.95|2826.95|2823|2823|0
1614266700000|2021-02-25 15:25:00|2823.43|2823.43|2817.56|2817.56|2823.43|2823.43|2816.5|2816.5|0
1614267000000|2021-02-25 15:30:00|2817.51|2817.51|2813.23|2813.23|2817.68|2817.68|2813.11|2813.11|0
1614267300000|2021-02-25 15:35:00|2813.39|2813.39|2809.35|2809.35|2813.39|2813.39|2809.26|2809.26|0
1614267600000|2021-02-25 15:40:00|2809.24|2809.24|2807.56|2807.56|2810.35|2810.35|2805.46|2805.46|0
1614267900000|2021-02-25 15:45:00|2807.51|2807.51|2808.94|2808.94|2809.49|2809.49|2807|2807|0
1614268200000|2021-02-25 15:50:00|2808.85|2808.85|2811.39|2811.39|2811.39|2811.39|2806.01|2806.01|0
1614268500000|2021-02-25 15:55:00|2811.43|2811.43|2812.51|2812.51|2815.19|2815.19|2811.35|2811.35|0
1614268800000|2021-02-25 16:00:00|2812.41|2812.41|2812.2|2812.2|2812.41|2812.41|2810.43|2810.43|0
1614269100000|2021-02-25 16:05:00|2812.28|2812.28|2810.65|2810.65|2813.56|2813.56|2810.43|2810.43|0
1614269400000|2021-02-25 16:10:00|2810.69|2810.69|2808.99|2808.99|2810.8|2810.8|2808.91|2808.91|0
1614269700000|2021-02-25 16:15:00|2809.05|2809.05|2808.37|2808.37|2809.09|2809.09|2806.55|2806.55|0
1614270000000|2021-02-25 16:20:00|2808.29|2808.29|2807.25|2807.25|2810.32|2810.32|2806.71|2806.71|0
1614270300000|2021-02-25 16:25:00|2807.43|2807.43|2807.16|2807.16|2808.69|2808.69|2806.52|2806.52|0
1614327300000|2021-02-26 08:15:00|2768.32|2768.32|2769.85|2769.85|2771.93|2771.93|2764.12|2764.12|0
1614327600000|2021-02-26 08:20:00|2769.88|2769.88|2774.08|2774.08|2775.12|2775.12|2769.82|2769.82|0
1614327900000|2021-02-26 08:25:00|2774.15|2774.15|2773.51|2773.51|2776.33|2776.33|2773.33|2773.33|0
1614328200000|2021-02-26 08:30:00|2773.43|2773.43|2772.82|2772.82|2773.65|2773.65|2772.33|2772.33|0
1614328500000|2021-02-26 08:35:00|2775.08|2775.08|2775.06|2775.06|2778.03|2778.03|2773.79|2773.79|0
1614328800000|2021-02-26 08:40:00|2775.21|2775.21|2777.43|2777.43|2779.63|2779.63|2775.21|2775.21|0
1614329100000|2021-02-26 08:45:00|2777.7|2777.7|2772.86|2772.86|2777.7|2777.7|2772.5|2772.5|0
1614329400000|2021-02-26 08:50:00|2772.81|2772.81|2777.98|2777.98|2778.05|2778.05|2772.54|2772.54|0
1614329700000|2021-02-26 08:55:00|2778.12|2778.12|2778.9|2778.9|2780.76|2780.76|2777.69|2777.69|0
1614330000000|2021-02-26 09:00:00|2778.49|2778.49|2776.07|2776.07|2778.98|2778.98|2774.26|2774.26|0
1614330300000|2021-02-26 09:05:00|2776.16|2776.16|2778.01|2778.01|2778.73|2778.73|2776.16|2776.16|0
1614330600000|2021-02-26 09:10:00|2778.08|2778.08|2777.44|2777.44|2781.37|2781.37|2777.44|2777.44|0
1614330900000|2021-02-26 09:15:00|2777.34|2777.34|2774.04|2774.04|2778.17|2778.17|2774.04|2774.04|0
1614331200000|2021-02-26 09:20:00|2773.83|2773.83|2773.78|2773.78|2774.41|2774.41|2773.04|2773.04|0
1614331500000|2021-02-26 09:25:00|2773.57|2773.57|2775.59|2775.59|2776.73|2776.73|2773.57|2773.57|0
1614331800000|2021-02-26 09:30:00|2775.44|2775.44|2772.77|2772.77|2775.44|2775.44|2771.99|2771.99|0
1614332100000|2021-02-26 09:35:00|2772.91|2772.91|2772.22|2772.22|2773.74|2773.74|2771.99|2771.99|0
1614332400000|2021-02-26 09:40:00|2772.51|2772.51|2774.02|2774.02|2774.02|2774.02|2772.01|2772.01|0
1614332700000|2021-02-26 09:45:00|2773.87|2773.87|2773.98|2773.98|2774.76|2774.76|2773.28|2773.28|0
1614333000000|2021-02-26 09:50:00|2773.84|2773.84|2777.25|2777.25|2777.39|2777.39|2772.42|2772.42|0
1614333300000|2021-02-26 09:55:00|2777.38|2777.38|2776.18|2776.18|2778.44|2778.44|2775.87|2775.87|0
1614333600000|2021-02-26 10:00:00|2776.42|2776.42|2775.42|2775.42|2776.54|2776.54|2775.42|2775.42|0
1614333900000|2021-02-26 10:05:00|2775.28|2775.28|2773.06|2773.06|2775.36|2775.36|2772.54|2772.54|0
1614334200000|2021-02-26 10:10:00|2772.95|2772.95|2771.86|2771.86|2773.09|2773.09|2771.68|2771.68|0
1614334500000|2021-02-26 10:15:00|2771.74|2771.74|2772.8|2772.8|2772.91|2772.91|2771.65|2771.65|0
1614334800000|2021-02-26 10:20:00|2772.95|2772.95|2772.79|2772.79|2774.8|2774.8|2771.98|2771.98|0
1614335100000|2021-02-26 10:25:00|2773.06|2773.06|2771.55|2771.55|2773.06|2773.06|2771.55|2771.55|0
1614335400000|2021-02-26 10:30:00|2771.51|2771.51|2772.67|2772.67|2772.71|2772.71|2770.4|2770.4|0
1614335700000|2021-02-26 10:35:00|2772.54|2772.54|2773.58|2773.58|2774.03|2774.03|2772.54|2772.54|0
1614336000000|2021-02-26 10:40:00|2773.5|2773.5|2772.23|2772.23|2774.16|2774.16|2772.21|2772.21|0
1614336300000|2021-02-26 10:45:00|2772.36|2772.36|2772.71|2772.71|2772.98|2772.98|2772.05|2772.05|0
1614336600000|2021-02-26 10:50:00|2772.85|2772.85|2769.4|2769.4|2772.85|2772.85|2769.38|2769.38|0
1614336900000|2021-02-26 10:55:00|2769.36|2769.36|2767.72|2767.72|2769.76|2769.76|2767.55|2767.55|0
1614337200000|2021-02-26 11:00:00|2767.65|2767.65|2768.33|2768.33|2769.14|2769.14|2767.4|2767.4|0
1614337500000|2021-02-26 11:05:00|2768.28|2768.28|2763.57|2763.57|2768.5|2768.5|2763.37|2763.37|0
1614337800000|2021-02-26 11:10:00|2763.64|2763.64|2761.56|2761.56|2764.29|2764.29|2761.34|2761.34|0
1614338100000|2021-02-26 11:15:00|2761.29|2761.29|2758.54|2758.54|2762.69|2762.69|2758.54|2758.54|0
1614338400000|2021-02-26 11:20:00|2758.27|2758.27|2757.74|2757.74|2758.27|2758.27|2756.46|2756.46|0
1614338700000|2021-02-26 11:25:00|2757.87|2757.87|2755.56|2755.56|2757.87|2757.87|2754.09|2754.09|0
1614339000000|2021-02-26 11:30:00|2755.29|2755.29|2750.33|2750.33|2755.93|2755.93|2748.89|2748.89|0
1614339300000|2021-02-26 11:35:00|2750.45|2750.45|2752.64|2752.64|2752.85|2752.85|2750.45|2750.45|0
1614339600000|2021-02-26 11:40:00|2752.55|2752.55|2749.72|2749.72|2752.55|2752.55|2748.97|2748.97|0
1614339900000|2021-02-26 11:45:00|2749.82|2749.82|2746.99|2746.99|2751.41|2751.41|2746.69|2746.69|0
1614340200000|2021-02-26 11:50:00|2746.95|2746.95|2745.6|2745.6|2748.23|2748.23|2744.78|2744.78|0
1614340500000|2021-02-26 11:55:00|2745.44|2745.44|2745.14|2745.14|2746.14|2746.14|2744.77|2744.77|0
1614340800000|2021-02-26 12:00:00|2745.06|2745.06|2747.63|2747.63|2748.21|2748.21|2745.01|2745.01|0
1614341100000|2021-02-26 12:05:00|2747.68|2747.68|2745.74|2745.74|2747.81|2747.81|2745.46|2745.46|0
1614341400000|2021-02-26 12:10:00|2745.64|2745.64|2743.9|2743.9|2746.34|2746.34|2743.9|2743.9|0
1614341700000|2021-02-26 12:15:00|2743.79|2743.79|2742.72|2742.72|2744.38|2744.38|2742.3|2742.3|0
1614342000000|2021-02-26 12:20:00|2742.66|2742.66|2743.39|2743.39|2744.1|2744.1|2742.66|2742.66|0
1614342300000|2021-02-26 12:25:00|2743.24|2743.24|2743.15|2743.15|2743.73|2743.73|2742.68|2742.68|0
1614342600000|2021-02-26 12:30:00|2743.01|2743.01|2744.29|2744.29|2745|2745|2743.01|2743.01|0
1614342900000|2021-02-26 12:35:00|2744.42|2744.42|2744.61|2744.61|2744.96|2744.96|2743.8|2743.8|0
1614343200000|2021-02-26 12:40:00|2744.65|2744.65|2742.62|2742.62|2744.75|2744.75|2742.54|2742.54|0
1614343500000|2021-02-26 12:45:00|2742.71|2742.71|2744.23|2744.23|2745.16|2745.16|2741.93|2741.93|0
1614343800000|2021-02-26 12:50:00|2744.19|2744.19|2738.41|2738.41|2744.25|2744.25|2738.27|2738.27|0
1614344100000|2021-02-26 12:55:00|2738.54|2738.54|2733.28|2733.28|2738.86|2738.86|2732.79|2732.79|0
1614344400000|2021-02-26 13:00:00|2733.24|2733.24|2736.59|2736.59|2736.66|2736.66|2730.99|2730.99|0
1614344700000|2021-02-26 13:05:00|2736.51|2736.51|2736.41|2736.41|2737.18|2737.18|2735.35|2735.35|0
1614345000000|2021-02-26 13:10:00|2736.32|2736.32|2736.27|2736.27|2736.96|2736.96|2735.04|2735.04|0
1614345300000|2021-02-26 13:15:00|2736.23|2736.23|2737.23|2737.23|2737.58|2737.58|2734.72|2734.72|0
1614345600000|2021-02-26 13:20:00|2737.33|2737.33|2740.33|2740.33|2740.71|2740.71|2737.33|2737.33|0
1614345900000|2021-02-26 13:25:00|2740.6|2740.6|2740.5|2740.5|2741.11|2741.11|2739.82|2739.82|0
1614346200000|2021-02-26 13:30:00|2740.77|2740.77|2743.58|2743.58|2743.62|2743.62|2740.64|2740.64|0
1614346500000|2021-02-26 13:35:00|2743.99|2743.99|2742.3|2742.3|2743.99|2743.99|2740.31|2740.31|0
1614346800000|2021-02-26 13:40:00|2742.43|2742.43|2746.28|2746.28|2746.55|2746.55|2742.11|2742.11|0
1614347100000|2021-02-26 13:45:00|2746.49|2746.49|2748.09|2748.09|2748.51|2748.51|2745.7|2745.7|0
1614347400000|2021-02-26 13:50:00|2748.06|2748.06|2748.92|2748.92|2749.27|2749.27|2747.57|2747.57|0
1614347700000|2021-02-26 13:55:00|2749.06|2749.06|2756.6|2756.6|2756.6|2756.6|2748.86|2748.86|0
1614348000000|2021-02-26 14:00:00|2756.52|2756.52|2756.73|2756.73|2759.04|2759.04|2756.51|2756.51|0
1614348300000|2021-02-26 14:05:00|2756.36|2756.36|2750.73|2750.73|2756.62|2756.62|2750.73|2750.73|0
1614348600000|2021-02-26 14:10:00|2750.65|2750.65|2750.43|2750.43|2751.05|2751.05|2749.39|2749.39|0
1614348900000|2021-02-26 14:15:00|2750.39|2750.39|2746.06|2746.06|2751.46|2751.46|2745.75|2745.75|0
1614349200000|2021-02-26 14:20:00|2745.93|2745.93|2749.91|2749.91|2749.91|2749.91|2745.93|2745.93|0
1614349500000|2021-02-26 14:25:00|2750.06|2750.06|2751.19|2751.19|2751.77|2751.77|2749.83|2749.83|0
1614349800000|2021-02-26 14:30:00|2751.09|2751.09|2749.88|2749.88|2752.06|2752.06|2748.08|2748.08|0
1614350100000|2021-02-26 14:35:00|2749.61|2749.61|2750.67|2750.67|2750.69|2750.69|2748|2748|0
1614350400000|2021-02-26 14:40:00|2750.72|2750.72|2750.25|2750.25|2750.9|2750.9|2749.82|2749.82|0
1614350700000|2021-02-26 14:45:00|2750.16|2750.16|2750.73|2750.73|2751.13|2751.13|2748.18|2748.18|0
1614351000000|2021-02-26 14:50:00|2750.69|2750.69|2751.82|2751.82|2751.82|2751.82|2748.87|2748.87|0
1614351300000|2021-02-26 14:55:00|2751.96|2751.96|2756.06|2756.06|2757.02|2757.02|2751.07|2751.07|0
1614351600000|2021-02-26 15:00:00|2756.02|2756.02|2756.07|2756.07|2756.79|2756.79|2754.49|2754.49|0
1614351900000|2021-02-26 15:05:00|2755.86|2755.86|2752.57|2752.57|2756.31|2756.31|2752.57|2752.57|0
1614352200000|2021-02-26 15:10:00|2752.52|2752.52|2752.63|2752.63|2754.52|2754.52|2752.28|2752.28|0
1614352500000|2021-02-26 15:15:00|2752.58|2752.58|2754.62|2754.62|2756.2|2756.2|2752.23|2752.23|0
1614352800000|2021-02-26 15:20:00|2754.9|2754.9|2754.63|2754.63|2756.15|2756.15|2753.72|2753.72|0
1614353100000|2021-02-26 15:25:00|2754.59|2754.59|2747.26|2747.26|2755.54|2755.54|2747.18|2747.18|0
1614353400000|2021-02-26 15:30:00|2747.19|2747.19|2746.48|2746.48|2748.9|2748.9|2745.82|2745.82|0
1614353700000|2021-02-26 15:35:00|2746.34|2746.34|2753.83|2753.83|2753.9|2753.9|2746.27|2746.27|0
1614354000000|2021-02-26 15:40:00|2753.86|2753.86|2753.31|2753.31|2755.27|2755.27|2752.33|2752.33|0
1614354300000|2021-02-26 15:45:00|2753.4|2753.4|2752.82|2752.82|2754.4|2754.4|2751.19|2751.19|0
1614354600000|2021-02-26 15:50:00|2752.67|2752.67|2750.62|2750.62|2753.92|2753.92|2750.04|2750.04|0
1614354900000|2021-02-26 15:55:00|2750.89|2750.89|2751.54|2751.54|2752.61|2752.61|2748.37|2748.37|0
1614355200000|2021-02-26 16:00:00|2751.65|2751.65|2752.45|2752.45|2752.71|2752.71|2748.1|2748.1|0
1614355500000|2021-02-26 16:05:00|2752.51|2752.51|2751.2|2751.2|2755.02|2755.02|2750.89|2750.89|0
1614355800000|2021-02-26 16:10:00|2751.24|2751.24|2750.55|2750.55|2751.78|2751.78|2747.18|2747.18|0
1614356100000|2021-02-26 16:15:00|2750.44|2750.44|2748.56|2748.56|2750.57|2750.57|2748.23|2748.23|0
1614356400000|2021-02-26 16:20:00|2748.53|2748.53|2744.45|2744.45|2748.83|2748.83|2741.24|2741.24|0
1614356700000|2021-02-26 16:25:00|2744.72|2744.72|2738.81|2738.81|2746.69|2746.69|2738.6|2738.6|0
1614586500000|2021-03-01 08:15:00|2773.93|2773.93|2770.35|2770.35|2774.2|2774.2|2769.95|2769.95|0
1614586800000|2021-03-01 08:20:00|2770.44|2770.44|2776.25|2776.25|2776.52|2776.52|2770.44|2770.44|0
1614587100000|2021-03-01 08:25:00|2776.43|2776.43|2775.94|2775.94|2778.45|2778.45|2775.53|2775.53|0
1614587400000|2021-03-01 08:30:00|2776.03|2776.03|2783.09|2783.09|2783.14|2783.14|2776.03|2776.03|0
1614587700000|2021-03-01 08:35:00|2783.45|2783.45|2788.75|2788.75|2789.63|2789.63|2783.33|2783.33|0
1614588000000|2021-03-01 08:40:00|2788.91|2788.91|2787.88|2787.88|2789.16|2789.16|2786.49|2786.49|0
1614588300000|2021-03-01 08:45:00|2788.08|2788.08|2796.03|2796.03|2796.9|2796.9|2787.77|2787.77|0
1614588600000|2021-03-01 08:50:00|2796.7|2796.7|2796.44|2796.44|2796.7|2796.7|2794.7|2794.7|0
1614588900000|2021-03-01 08:55:00|2796.34|2796.34|2794.94|2794.94|2796.77|2796.77|2794.16|2794.16|0
1614589200000|2021-03-01 09:00:00|2794.83|2794.83|2796.41|2796.41|2796.41|2796.41|2794.83|2794.83|0
1614589500000|2021-03-01 09:05:00|2795.87|2795.87|2798.54|2798.54|2798.61|2798.61|2795.87|2795.87|0
1614589800000|2021-03-01 09:10:00|2798.65|2798.65|2799.19|2799.19|2800|2800|2798.65|2798.65|0
1614590100000|2021-03-01 09:15:00|2799.28|2799.28|2798.18|2798.18|2799.43|2799.43|2797.49|2797.49|0
1614590400000|2021-03-01 09:20:00|2798.06|2798.06|2795.87|2795.87|2798.06|2798.06|2795.71|2795.71|0
1614590700000|2021-03-01 09:25:00|2796.14|2796.14|2801.67|2801.67|2801.67|2801.67|2796.14|2796.14|0
1614591000000|2021-03-01 09:30:00|2801.81|2801.81|2802.61|2802.61|2803.25|2803.25|2801.74|2801.74|0
1614591300000|2021-03-01 09:35:00|2802.68|2802.68|2801.71|2801.71|2802.81|2802.81|2800.39|2800.39|0
1614591600000|2021-03-01 09:40:00|2801.6|2801.6|2799.56|2799.56|2801.6|2801.6|2799.31|2799.31|0
1614591900000|2021-03-01 09:45:00|2799.72|2799.72|2801.42|2801.42|2802.4|2802.4|2799.68|2799.68|0
1614592200000|2021-03-01 09:50:00|2801.49|2801.49|2804.39|2804.39|2804.39|2804.39|2801.49|2801.49|0
1614592500000|2021-03-01 09:55:00|2804.05|2804.05|2803.4|2803.4|2805.27|2805.27|2802.97|2802.97|0
1614592800000|2021-03-01 10:00:00|2803.58|2803.58|2806.27|2806.27|2807.05|2807.05|2803.56|2803.56|0
1614593100000|2021-03-01 10:05:00|2806.35|2806.35|2802.17|2802.17|2806.35|2806.35|2800.25|2800.25|0
1614593400000|2021-03-01 10:10:00|2802.09|2802.09|2803.52|2803.52|2803.63|2803.63|2801.82|2801.82|0
1614593700000|2021-03-01 10:15:00|2803.31|2803.31|2803.96|2803.96|2804.89|2804.89|2803.31|2803.31|0
1614594000000|2021-03-01 10:20:00|2804.32|2804.32|2800.1|2800.1|2804.57|2804.57|2799.83|2799.83|0
1614594300000|2021-03-01 10:25:00|2799.74|2799.74|2796.92|2796.92|2800.07|2800.07|2796.92|2796.92|0
1614594600000|2021-03-01 10:30:00|2796.72|2796.72|2794.79|2794.79|2796.72|2796.72|2794.7|2794.7|0
1614594900000|2021-03-01 10:35:00|2794.74|2794.74|2796.09|2796.09|2796.09|2796.09|2794.59|2794.59|0
1614595200000|2021-03-01 10:40:00|2796|2796|2794.69|2794.69|2796.49|2796.49|2794.63|2794.63|0
1614595500000|2021-03-01 10:45:00|2794.78|2794.78|2793.43|2793.43|2795.06|2795.06|2793.33|2793.33|0
1614595800000|2021-03-01 10:50:00|2793.38|2793.38|2792.63|2792.63|2794.06|2794.06|2792.47|2792.47|0
1614596100000|2021-03-01 10:55:00|2792.53|2792.53|2794.04|2794.04|2794.08|2794.08|2792.53|2792.53|0
1614596400000|2021-03-01 11:00:00|2794.18|2794.18|2792.35|2792.35|2794.88|2794.88|2792.25|2792.25|0
1614596700000|2021-03-01 11:05:00|2792.76|2792.76|2793.21|2793.21|2793.21|2793.21|2790.55|2790.55|0
1614597000000|2021-03-01 11:10:00|2793.25|2793.25|2793.08|2793.08|2793.35|2793.35|2791.84|2791.84|0
1614597300000|2021-03-01 11:15:00|2793.02|2793.02|2794.06|2794.06|2794.51|2794.51|2792.89|2792.89|0
1614597600000|2021-03-01 11:20:00|2794.1|2794.1|2793.78|2793.78|2794.1|2794.1|2792.82|2792.82|0
1614597900000|2021-03-01 11:25:00|2793.87|2793.87|2794.21|2794.21|2794.23|2794.23|2793.42|2793.42|0
1614598200000|2021-03-01 11:30:00|2794.25|2794.25|2792.63|2792.63|2794.87|2794.87|2792.63|2792.63|0
1614598500000|2021-03-01 11:35:00|2792.5|2792.5|2790.95|2790.95|2793.01|2793.01|2790.24|2790.24|0
1614598800000|2021-03-01 11:40:00|2791|2791|2790.23|2790.23|2791.03|2791.03|2789.91|2789.91|0
1614599100000|2021-03-01 11:45:00|2790.38|2790.38|2788.4|2788.4|2791.33|2791.33|2788.3|2788.3|0
1614599400000|2021-03-01 11:50:00|2788.26|2788.26|2783.73|2783.73|2788.26|2788.26|2783.16|2783.16|0
1614599700000|2021-03-01 11:55:00|2783.88|2783.88|2786.2|2786.2|2786.2|2786.2|2783.67|2783.67|0
1614600000000|2021-03-01 12:00:00|2786.35|2786.35|2786.15|2786.15|2786.76|2786.76|2785.81|2785.81|0
1614600300000|2021-03-01 12:05:00|2786.25|2786.25|2786.12|2786.12|2786.56|2786.56|2785.32|2785.32|0
1614600600000|2021-03-01 12:10:00|2786.23|2786.23|2786.19|2786.19|2786.67|2786.67|2785.48|2785.48|0
1614600900000|2021-03-01 12:15:00|2786.26|2786.26|2789.17|2789.17|2789.29|2789.29|2786.26|2786.26|0
1614601200000|2021-03-01 12:20:00|2789.09|2789.09|2790.68|2790.68|2790.71|2790.71|2789.01|2789.01|0
1614601500000|2021-03-01 12:25:00|2790.7|2790.7|2790.26|2790.26|2791.09|2791.09|2789.77|2789.77|0
1614601800000|2021-03-01 12:30:00|2790.32|2790.32|2789.94|2789.94|2790.51|2790.51|2789.38|2789.38|0
1614602100000|2021-03-01 12:35:00|2790|2790|2790.44|2790.44|2790.44|2790.44|2789.27|2789.27|0
1614602400000|2021-03-01 12:40:00|2790.64|2790.64|2792.09|2792.09|2792.28|2792.28|2790.6|2790.6|0
1614602700000|2021-03-01 12:45:00|2791.99|2791.99|2789.86|2789.86|2791.99|2791.99|2789.86|2789.86|0
1614603000000|2021-03-01 12:50:00|2789.73|2789.73|2790.44|2790.44|2790.78|2790.78|2789.73|2789.73|0
1614603300000|2021-03-01 12:55:00|2790.28|2790.28|2788.79|2788.79|2790.28|2790.28|2788.73|2788.73|0
1614603600000|2021-03-01 13:00:00|2788.69|2788.69|2788.21|2788.21|2788.8|2788.8|2787.53|2787.53|0
1614603900000|2021-03-01 13:05:00|2788.32|2788.32|2788.73|2788.73|2788.73|2788.73|2787.54|2787.54|0
1614604200000|2021-03-01 13:10:00|2788.76|2788.76|2791.68|2791.68|2791.83|2791.83|2788.76|2788.76|0
1614604500000|2021-03-01 13:15:00|2791.81|2791.81|2790.49|2790.49|2791.81|2791.81|2790.37|2790.37|0
1614604800000|2021-03-01 13:20:00|2790.64|2790.64|2789.67|2789.67|2791.16|2791.16|2789.12|2789.12|0
1614605100000|2021-03-01 13:25:00|2789.75|2789.75|2790.75|2790.75|2790.81|2790.81|2789.34|2789.34|0
1614605400000|2021-03-01 13:30:00|2791.29|2791.29|2789.7|2789.7|2791.93|2791.93|2789.7|2789.7|0
1614605700000|2021-03-01 13:35:00|2789.82|2789.82|2789.35|2789.35|2790.46|2790.46|2789.13|2789.13|0
1614606000000|2021-03-01 13:40:00|2789.24|2789.24|2787.92|2787.92|2789.24|2789.24|2787.92|2787.92|0
1614606300000|2021-03-01 13:45:00|2787.87|2787.87|2788.3|2788.3|2788.46|2788.46|2787.32|2787.32|0
1614606600000|2021-03-01 13:50:00|2788.16|2788.16|2785.06|2785.06|2788.16|2788.16|2784.95|2784.95|0
1614606900000|2021-03-01 13:55:00|2785.02|2785.02|2784.64|2784.64|2785.37|2785.37|2784.64|2784.64|0
1614607200000|2021-03-01 14:00:00|2784.72|2784.72|2783.37|2783.37|2786.22|2786.22|2783.33|2783.33|0
1614607500000|2021-03-01 14:05:00|2783.36|2783.36|2783.68|2783.68|2784.44|2784.44|2782.4|2782.4|0
1614607800000|2021-03-01 14:10:00|2783.63|2783.63|2785.91|2785.91|2786.55|2786.55|2783.55|2783.55|0
1614608100000|2021-03-01 14:15:00|2786.18|2786.18|2786.76|2786.76|2787.28|2787.28|2786.18|2786.18|0
1614608400000|2021-03-01 14:20:00|2786.88|2786.88|2785|2785|2787.13|2787.13|2785|2785|0
1614608700000|2021-03-01 14:25:00|2784.93|2784.93|2782.82|2782.82|2784.93|2784.93|2780.91|2780.91|0
1614609000000|2021-03-01 14:30:00|2782.8|2782.8|2782.41|2782.41|2784.91|2784.91|2781.71|2781.71|0
1614609300000|2021-03-01 14:35:00|2782.28|2782.28|2780.54|2780.54|2783.13|2783.13|2779.97|2779.97|0
1614609600000|2021-03-01 14:40:00|2780.44|2780.44|2783.97|2783.97|2783.97|2783.97|2780.11|2780.11|0
1614609900000|2021-03-01 14:45:00|2784.08|2784.08|2788.98|2788.98|2788.98|2788.98|2783.52|2783.52|0
1614610200000|2021-03-01 14:50:00|2789.29|2789.29|2788.04|2788.04|2789.98|2789.98|2788.04|2788.04|0
1614610500000|2021-03-01 14:55:00|2787.94|2787.94|2790.28|2790.28|2790.28|2790.28|2786.85|2786.85|0
1614610800000|2021-03-01 15:00:00|2789.87|2789.87|2792.59|2792.59|2794.07|2794.07|2789.87|2789.87|0
1614611100000|2021-03-01 15:05:00|2792.65|2792.65|2791.51|2791.51|2793.09|2793.09|2790.07|2790.07|0
1614611400000|2021-03-01 15:10:00|2791.63|2791.63|2791.81|2791.81|2792.28|2792.28|2790.84|2790.84|0
1614611700000|2021-03-01 15:15:00|2791.89|2791.89|2791.82|2791.82|2791.91|2791.91|2790.51|2790.51|0
1614612000000|2021-03-01 15:20:00|2791.94|2791.94|2788.31|2788.31|2792.35|2792.35|2788.11|2788.11|0
1614612300000|2021-03-01 15:25:00|2788.25|2788.25|2783.76|2783.76|2788.26|2788.26|2783.7|2783.7|0
1614612600000|2021-03-01 15:30:00|2783.86|2783.86|2785.81|2785.81|2786.58|2786.58|2783.86|2783.86|0
1614612900000|2021-03-01 15:35:00|2785.53|2785.53|2786.3|2786.3|2787.41|2787.41|2785.03|2785.03|0
1614613200000|2021-03-01 15:40:00|2786.37|2786.37|2785.95|2785.95|2786.95|2786.95|2785.92|2785.92|0
1614613500000|2021-03-01 15:45:00|2786.07|2786.07|2789.34|2789.34|2789.34|2789.34|2786.07|2786.07|0
1614613800000|2021-03-01 15:50:00|2789.44|2789.44|2791.59|2791.59|2791.92|2791.92|2789.44|2789.44|0
1614614100000|2021-03-01 15:55:00|2791.68|2791.68|2793.64|2793.64|2794.76|2794.76|2791.63|2791.63|0
1614614400000|2021-03-01 16:00:00|2793.68|2793.68|2791.47|2791.47|2793.68|2793.68|2790.24|2790.24|0
1614614700000|2021-03-01 16:05:00|2791.57|2791.57|2792.29|2792.29|2792.66|2792.66|2790.97|2790.97|0
1614615000000|2021-03-01 16:10:00|2792.25|2792.25|2790.89|2790.89|2792.37|2792.37|2790.75|2790.75|0
1614615300000|2021-03-01 16:15:00|2790.77|2790.77|2792.13|2792.13|2792.13|2792.13|2790.48|2790.48|0
1614615600000|2021-03-01 16:20:00|2792.08|2792.08|2789.72|2789.72|2792.08|2792.08|2789.68|2789.68|0
1614615900000|2021-03-01 16:25:00|2789.62|2789.62|2788.34|2788.34|2790.02|2790.02|2786.96|2786.96|0
1614672900000|2021-03-02 08:15:00|2796.55|2796.55|2801.98|2801.98|2802.06|2802.06|2796.5|2796.5|0
1614673200000|2021-03-02 08:20:00|2802.32|2802.32|2799.9|2799.9|2802.74|2802.74|2798.13|2798.13|0
1614673500000|2021-03-02 08:25:00|2799.85|2799.85|2792.96|2792.96|2800.02|2800.02|2792.6|2792.6|0
1614673800000|2021-03-02 08:30:00|2793.23|2793.23|2798.94|2798.94|2800.02|2800.02|2793.23|2793.23|0
1614674100000|2021-03-02 08:35:00|2798.53|2798.53|2799.63|2799.63|2799.65|2799.65|2798.2|2798.2|0
1614674400000|2021-03-02 08:40:00|2799.81|2799.81|2797.46|2797.46|2801.1|2801.1|2796.97|2796.97|0
1614674700000|2021-03-02 08:45:00|2797.37|2797.37|2798.84|2798.84|2799.65|2799.65|2797.07|2797.07|0
1614675000000|2021-03-02 08:50:00|2798.91|2798.91|2797.42|2797.42|2799.2|2799.2|2797.42|2797.42|0
1614675300000|2021-03-02 08:55:00|2797.33|2797.33|2792.1|2792.1|2797.42|2797.42|2791.83|2791.83|0
1614675600000|2021-03-02 09:00:00|2792.21|2792.21|2793.1|2793.1|2793.93|2793.93|2792.21|2792.21|0
1614675900000|2021-03-02 09:05:00|2793.23|2793.23|2793.57|2793.57|2794.32|2794.32|2792.37|2792.37|0
1614676200000|2021-03-02 09:10:00|2793.37|2793.37|2791.06|2791.06|2793.75|2793.75|2790.88|2790.88|0
1614676500000|2021-03-02 09:15:00|2791.23|2791.23|2790.75|2790.75|2791.4|2791.4|2790.4|2790.4|0
1614676800000|2021-03-02 09:20:00|2790.65|2790.65|2790.1|2790.1|2791.03|2791.03|2789|2789|0
1614677100000|2021-03-02 09:25:00|2790.02|2790.02|2792.46|2792.46|2792.46|2792.46|2789.42|2789.42|0
1614677400000|2021-03-02 09:30:00|2792.6|2792.6|2794.66|2794.66|2794.66|2794.66|2792.6|2792.6|0
1614677700000|2021-03-02 09:35:00|2795.11|2795.11|2794.03|2794.03|2795.74|2795.74|2794.03|2794.03|0
1614678000000|2021-03-02 09:40:00|2794.13|2794.13|2794.8|2794.8|2795.65|2795.65|2793.77|2793.77|0
1614678300000|2021-03-02 09:45:00|2794.95|2794.95|2793.92|2793.92|2796.62|2796.62|2793.92|2793.92|0
1614678600000|2021-03-02 09:50:00|2793.86|2793.86|2790.8|2790.8|2793.88|2793.88|2790.8|2790.8|0
1614678900000|2021-03-02 09:55:00|2790.65|2790.65|2792.15|2792.15|2792.18|2792.18|2790.1|2790.1|0
1614679200000|2021-03-02 10:00:00|2792.24|2792.24|2792.32|2792.32|2793.5|2793.5|2792.17|2792.17|0
1614679500000|2021-03-02 10:05:00|2792.3|2792.3|2791.39|2791.39|2794.44|2794.44|2791.39|2791.39|0
1614679800000|2021-03-02 10:10:00|2791.44|2791.44|2793.57|2793.57|2795.44|2795.44|2791.44|2791.44|0
1614680100000|2021-03-02 10:15:00|2793.51|2793.51|2792.38|2792.38|2793.59|2793.59|2792.35|2792.35|0
1614680400000|2021-03-02 10:20:00|2792.36|2792.36|2793.26|2793.26|2793.5|2793.5|2791|2791|0
1614680700000|2021-03-02 10:25:00|2793.4|2793.4|2795.96|2795.96|2796.3|2796.3|2793.33|2793.33|0
1614681000000|2021-03-02 10:30:00|2795.69|2795.69|2794.23|2794.23|2795.69|2795.69|2793.16|2793.16|0
1614681300000|2021-03-02 10:35:00|2794.27|2794.27|2794.19|2794.19|2794.83|2794.83|2794.07|2794.07|0
1614681600000|2021-03-02 10:40:00|2794.23|2794.23|2792.32|2792.32|2794.23|2794.23|2792.12|2792.12|0
1614681900000|2021-03-02 10:45:00|2792.17|2792.17|2789.23|2789.23|2792.17|2792.17|2789.23|2789.23|0
1614682200000|2021-03-02 10:50:00|2789.08|2789.08|2788.52|2788.52|2789.47|2789.47|2788.21|2788.21|0
1614682500000|2021-03-02 10:55:00|2788.45|2788.45|2788.71|2788.71|2788.73|2788.73|2788.23|2788.23|0
1614682800000|2021-03-02 11:00:00|2788.65|2788.65|2787.75|2787.75|2788.65|2788.65|2787.6|2787.6|0
1614683100000|2021-03-02 11:05:00|2787.79|2787.79|2786.11|2786.11|2787.88|2787.88|2786.11|2786.11|0
1614683400000|2021-03-02 11:10:00|2786.19|2786.19|2786.81|2786.81|2787.25|2787.25|2786.19|2786.19|0
1614683700000|2021-03-02 11:15:00|2786.84|2786.84|2785.57|2785.57|2786.84|2786.84|2785.28|2785.28|0
1614684000000|2021-03-02 11:20:00|2785.43|2785.43|2785.1|2785.1|2785.43|2785.43|2784.17|2784.17|0
1614684300000|2021-03-02 11:25:00|2785.26|2785.26|2786.84|2786.84|2786.85|2786.85|2785.16|2785.16|0
1614684600000|2021-03-02 11:30:00|2786.86|2786.86|2786.89|2786.89|2788.24|2788.24|2786.86|2786.86|0
1614684900000|2021-03-02 11:35:00|2786.77|2786.77|2783.73|2783.73|2786.77|2786.77|2783.73|2783.73|0
1614685200000|2021-03-02 11:40:00|2783.87|2783.87|2783.6|2783.6|2784.82|2784.82|2782.97|2782.97|0
1614685500000|2021-03-02 11:45:00|2782.85|2782.85|2781.73|2781.73|2783.85|2783.85|2781.73|2781.73|0
1614685800000|2021-03-02 11:50:00|2781.59|2781.59|2782.08|2782.08|2782.63|2782.63|2781.5|2781.5|0
1614686100000|2021-03-02 11:55:00|2782.04|2782.04|2777.23|2777.23|2782.08|2782.08|2777.17|2777.17|0
1614686400000|2021-03-02 12:00:00|2777.16|2777.16|2777.32|2777.32|2777.32|2777.32|2776.41|2776.41|0
1614686700000|2021-03-02 12:05:00|2777.58|2777.58|2779.38|2779.38|2779.41|2779.41|2777.24|2777.24|0
1614687000000|2021-03-02 12:10:00|2779.28|2779.28|2779.18|2779.18|2779.83|2779.83|2778.96|2778.96|0
1614687300000|2021-03-02 12:15:00|2779.03|2779.03|2781.62|2781.62|2781.62|2781.62|2779.03|2779.03|0
1614687600000|2021-03-02 12:20:00|2781.65|2781.65|2785.38|2785.38|2785.38|2785.38|2781.53|2781.53|0
1614687900000|2021-03-02 12:25:00|2785.34|2785.34|2787.24|2787.24|2787.33|2787.33|2785.29|2785.29|0
1614688200000|2021-03-02 12:30:00|2787.08|2787.08|2784.04|2784.04|2787.28|2787.28|2784.04|2784.04|0
1614688500000|2021-03-02 12:35:00|2783.93|2783.93|2786.45|2786.45|2786.45|2786.45|2782.59|2782.59|0
1614688800000|2021-03-02 12:40:00|2786.72|2786.72|2785.79|2785.79|2786.72|2786.72|2785.4|2785.4|0
1614689100000|2021-03-02 12:45:00|2785.9|2785.9|2785.53|2785.53|2786.53|2786.53|2785.53|2785.53|0
1614689400000|2021-03-02 12:50:00|2785.49|2785.49|2783.51|2783.51|2785.49|2785.49|2783.21|2783.21|0
1614689700000|2021-03-02 12:55:00|2783.44|2783.44|2784.64|2784.64|2784.64|2784.64|2783.02|2783.02|0
1614690000000|2021-03-02 13:00:00|2784.6|2784.6|2784.77|2784.77|2784.81|2784.81|2783.8|2783.8|0
1614690300000|2021-03-02 13:05:00|2784.72|2784.72|2783.5|2783.5|2784.77|2784.77|2783.05|2783.05|0
1614690600000|2021-03-02 13:10:00|2783.88|2783.88|2785.1|2785.1|2785.1|2785.1|2783.88|2783.88|0
1614690900000|2021-03-02 13:15:00|2785.37|2785.37|2784.3|2784.3|2785.41|2785.41|2783.76|2783.76|0
1614691200000|2021-03-02 13:20:00|2784.43|2784.43|2782.15|2782.15|2784.98|2784.98|2782.15|2782.15|0
1614691500000|2021-03-02 13:25:00|2782.11|2782.11|2781.32|2781.32|2782.11|2782.11|2780.46|2780.46|0
1614691800000|2021-03-02 13:30:00|2781.56|2781.56|2780.09|2780.09|2782.13|2782.13|2779.45|2779.45|0
1614692100000|2021-03-02 13:35:00|2779.99|2779.99|2780.07|2780.07|2780.07|2780.07|2778.52|2778.52|0
1614692400000|2021-03-02 13:40:00|2779.97|2779.97|2777.96|2777.96|2779.97|2779.97|2777.96|2777.96|0
1614692700000|2021-03-02 13:45:00|2778.19|2778.19|2779.36|2779.36|2780.14|2780.14|2778.19|2778.19|0
1614693000000|2021-03-02 13:50:00|2779.49|2779.49|2779.95|2779.95|2779.95|2779.95|2778.55|2778.55|0
1614693300000|2021-03-02 13:55:00|2779.77|2779.77|2779.3|2779.3|2781.33|2781.33|2779.3|2779.3|0
1614693600000|2021-03-02 14:00:00|2779.21|2779.21|2777.62|2777.62|2779.21|2779.21|2777.4|2777.4|0
1614693900000|2021-03-02 14:05:00|2777.66|2777.66|2777.3|2777.3|2778.62|2778.62|2777.01|2777.01|0
1614694200000|2021-03-02 14:10:00|2777.39|2777.39|2776.39|2776.39|2778.18|2778.18|2776.39|2776.39|0
1614694500000|2021-03-02 14:15:00|2776.66|2776.66|2776.71|2776.71|2777.56|2777.56|2775.89|2775.89|0
1614694800000|2021-03-02 14:20:00|2776.76|2776.76|2777.31|2777.31|2777.67|2777.67|2776.76|2776.76|0
1614695100000|2021-03-02 14:25:00|2777.45|2777.45|2776.58|2776.58|2778.44|2778.44|2775.46|2775.46|0
1614695400000|2021-03-02 14:30:00|2776.67|2776.67|2777.75|2777.75|2779.84|2779.84|2776.67|2776.67|0
1614695700000|2021-03-02 14:35:00|2777.67|2777.67|2773.3|2773.3|2777.67|2777.67|2773.3|2773.3|0
1614696000000|2021-03-02 14:40:00|2773.51|2773.51|2766.16|2766.16|2773.69|2773.69|2766.01|2766.01|0
1614696300000|2021-03-02 14:45:00|2766.11|2766.11|2762.47|2762.47|2767.93|2767.93|2762.11|2762.11|0
1614696600000|2021-03-02 14:50:00|2762.33|2762.33|2763.61|2763.61|2764.28|2764.28|2762|2762|0
1614696900000|2021-03-02 14:55:00|2763.73|2763.73|2763.12|2763.12|2764.95|2764.95|2762.87|2762.87|0
1614697200000|2021-03-02 15:00:00|2763.39|2763.39|2764.41|2764.41|2764.55|2764.55|2763.27|2763.27|0
1614697500000|2021-03-02 15:05:00|2764.47|2764.47|2767.32|2767.32|2767.32|2767.32|2764.47|2764.47|0
1614697800000|2021-03-02 15:10:00|2767.48|2767.48|2765.68|2765.68|2768.26|2768.26|2765.24|2765.24|0
1614698100000|2021-03-02 15:15:00|2765.72|2765.72|2767.54|2767.54|2767.58|2767.58|2765.42|2765.42|0
1614698400000|2021-03-02 15:20:00|2767.72|2767.72|2765.8|2765.8|2768.3|2768.3|2765.8|2765.8|0
1614698700000|2021-03-02 15:25:00|2765.78|2765.78|2762.47|2762.47|2765.78|2765.78|2762.3|2762.3|0
1614699000000|2021-03-02 15:30:00|2762.54|2762.54|2765.47|2765.47|2765.59|2765.59|2762.48|2762.48|0
1614699300000|2021-03-02 15:35:00|2765.59|2765.59|2762.91|2762.91|2766.1|2766.1|2762.77|2762.77|0
1614699600000|2021-03-02 15:40:00|2762.86|2762.86|2766.84|2766.84|2766.84|2766.84|2762.84|2762.84|0
1614699900000|2021-03-02 15:45:00|2766.8|2766.8|2766.37|2766.37|2766.8|2766.8|2765.12|2765.12|0
1614700200000|2021-03-02 15:50:00|2766.48|2766.48|2766.79|2766.79|2767.12|2767.12|2766.17|2766.17|0
1614700500000|2021-03-02 15:55:00|2766.74|2766.74|2766.12|2766.12|2766.76|2766.76|2766.12|2766.12|0
1614700800000|2021-03-02 16:00:00|2766.08|2766.08|2764.68|2764.68|2766.47|2766.47|2764.1|2764.1|0
1614701100000|2021-03-02 16:05:00|2764.72|2764.72|2764.47|2764.47|2764.9|2764.9|2764.02|2764.02|0
1614701400000|2021-03-02 16:10:00|2764.52|2764.52|2768.06|2768.06|2768.06|2768.06|2764.41|2764.41|0
1614701700000|2021-03-02 16:15:00|2767.96|2767.96|2770.38|2770.38|2770.67|2770.67|2767.96|2767.96|0
1614702000000|2021-03-02 16:20:00|2770.51|2770.51|2769.46|2769.46|2771.01|2771.01|2769.46|2769.46|0
1614702300000|2021-03-02 16:25:00|2769.4|2769.4|2767.81|2767.81|2769.4|2769.4|2766.86|2766.86|0
1614759300000|2021-03-03 08:15:00|2777.79|2777.79|2784.19|2784.19|2784.56|2784.56|2777.37|2777.37|0
1614759600000|2021-03-03 08:20:00|2784.26|2784.26|2788.07|2788.07|2788.58|2788.58|2784.15|2784.15|0
1614759900000|2021-03-03 08:25:00|2788.02|2788.02|2786.59|2786.59|2788.98|2788.98|2784.78|2784.78|0
1614760200000|2021-03-03 08:30:00|2787.13|2787.13|2791.69|2791.69|2794.45|2794.45|2787.13|2787.13|0
1614760500000|2021-03-03 08:35:00|2791.56|2791.56|2793.91|2793.91|2794.27|2794.27|2791.56|2791.56|0
1614760800000|2021-03-03 08:40:00|2794.33|2794.33|2794.14|2794.14|2794.96|2794.96|2793.27|2793.27|0
1614761100000|2021-03-03 08:45:00|2793.07|2793.07|2794.66|2794.66|2794.66|2794.66|2792.37|2792.37|0
1614761400000|2021-03-03 08:50:00|2794.56|2794.56|2796.26|2796.26|2796.26|2796.26|2794.38|2794.38|0
1614761700000|2021-03-03 08:55:00|2796.32|2796.32|2795.58|2795.58|2797.08|2797.08|2795.58|2795.58|0
1614762000000|2021-03-03 09:00:00|2795.42|2795.42|2795.44|2795.44|2796|2796|2794.66|2794.66|0
1614762300000|2021-03-03 09:05:00|2795.42|2795.42|2793.32|2793.32|2795.8|2795.8|2792.44|2792.44|0
1614762600000|2021-03-03 09:10:00|2793.3|2793.3|2794.22|2794.22|2794.22|2794.22|2793.07|2793.07|0
1614762900000|2021-03-03 09:15:00|2794.35|2794.35|2795.37|2795.37|2795.48|2795.48|2793.79|2793.79|0
1614763200000|2021-03-03 09:20:00|2795.29|2795.29|2791.67|2791.67|2795.8|2795.8|2791.67|2791.67|0
1614763500000|2021-03-03 09:25:00|2791.94|2791.94|2788.45|2788.45|2792.03|2792.03|2788.45|2788.45|0
1614763800000|2021-03-03 09:30:00|2788.34|2788.34|2786.47|2786.47|2791.25|2791.25|2786.19|2786.19|0
1614764100000|2021-03-03 09:35:00|2786.61|2786.61|2785.49|2785.49|2788.28|2788.28|2785.18|2785.18|0
1614764400000|2021-03-03 09:40:00|2785.4|2785.4|2784.96|2784.96|2786.18|2786.18|2783.8|2783.8|0
1614764700000|2021-03-03 09:45:00|2784.69|2784.69|2786.36|2786.36|2786.53|2786.53|2784.61|2784.61|0
1614765000000|2021-03-03 09:50:00|2786.54|2786.54|2787.81|2787.81|2788|2788|2786.54|2786.54|0
1614765300000|2021-03-03 09:55:00|2787.74|2787.74|2786.13|2786.13|2788.07|2788.07|2786.13|2786.13|0
1614765600000|2021-03-03 10:00:00|2786.21|2786.21|2785.82|2785.82|2786.52|2786.52|2785.38|2785.38|0
1614765900000|2021-03-03 10:05:00|2785.76|2785.76|2785.39|2785.39|2788.32|2788.32|2785.25|2785.25|0
1614766200000|2021-03-03 10:10:00|2785.44|2785.44|2784.14|2784.14|2785.95|2785.95|2784.14|2784.14|0
1614766500000|2021-03-03 10:15:00|2784.07|2784.07|2783.8|2783.8|2785.71|2785.71|2783.05|2783.05|0
1614766800000|2021-03-03 10:20:00|2783.68|2783.68|2783.53|2783.53|2783.68|2783.68|2782.14|2782.14|0
1614767100000|2021-03-03 10:25:00|2783.49|2783.49|2785.23|2785.23|2785.7|2785.7|2783.49|2783.49|0
1614767400000|2021-03-03 10:30:00|2785.36|2785.36|2786.61|2786.61|2787.77|2787.77|2785.36|2785.36|0
1614767700000|2021-03-03 10:35:00|2786.92|2786.92|2787.58|2787.58|2787.7|2787.7|2786.79|2786.79|0
1614768000000|2021-03-03 10:40:00|2787.53|2787.53|2785.38|2785.38|2787.65|2787.65|2784.37|2784.37|0
1614768300000|2021-03-03 10:45:00|2785.78|2785.78|2781.62|2781.62|2785.85|2785.85|2781.32|2781.32|0
1614768600000|2021-03-03 10:50:00|2781.75|2781.75|2782.66|2782.66|2782.75|2782.75|2780.48|2780.48|0
1614768900000|2021-03-03 10:55:00|2782.6|2782.6|2782.65|2782.65|2783.06|2783.06|2782.09|2782.09|0
1614769200000|2021-03-03 11:00:00|2782.71|2782.71|2782.14|2782.14|2783.18|2783.18|2781.04|2781.04|0
1614769500000|2021-03-03 11:05:00|2782.21|2782.21|2784.4|2784.4|2785.25|2785.25|2782.21|2782.21|0
1614769800000|2021-03-03 11:10:00|2784.25|2784.25|2783.54|2783.54|2784.25|2784.25|2782.55|2782.55|0
1614770100000|2021-03-03 11:15:00|2783.45|2783.45|2782.81|2782.81|2785.42|2785.42|2782.81|2782.81|0
1614770400000|2021-03-03 11:20:00|2782.76|2782.76|2782.39|2782.39|2782.96|2782.96|2781.68|2781.68|0
1614770700000|2021-03-03 11:25:00|2782.31|2782.31|2782.41|2782.41|2782.54|2782.54|2781.36|2781.36|0
1614771000000|2021-03-03 11:30:00|2782.53|2782.53|2781.98|2781.98|2782.53|2782.53|2781.55|2781.55|0
1614771300000|2021-03-03 11:35:00|2782.04|2782.04|2782.33|2782.33|2782.45|2782.45|2781.64|2781.64|0
1614771600000|2021-03-03 11:40:00|2782.3|2782.3|2781.01|2781.01|2782.51|2782.51|2781.01|2781.01|0
1614771900000|2021-03-03 11:45:00|2781.07|2781.07|2782.1|2782.1|2782.52|2782.52|2780.41|2780.41|0
1614772200000|2021-03-03 11:50:00|2782.08|2782.08|2779.82|2779.82|2782.08|2782.08|2779.82|2779.82|0
1614772500000|2021-03-03 11:55:00|2779.74|2779.74|2778.46|2778.46|2779.79|2779.79|2778.02|2778.02|0
1614772800000|2021-03-03 12:00:00|2778.41|2778.41|2777.81|2777.81|2778.49|2778.49|2777.5|2777.5|0
1614773100000|2021-03-03 12:05:00|2777.74|2777.74|2778.32|2778.32|2778.52|2778.52|2776.78|2776.78|0
1614773400000|2021-03-03 12:10:00|2778.37|2778.37|2780.1|2780.1|2780.1|2780.1|2777.42|2777.42|0
1614773700000|2021-03-03 12:15:00|2780.15|2780.15|2782.86|2782.86|2782.86|2782.86|2779.9|2779.9|0
1614774000000|2021-03-03 12:20:00|2782.95|2782.95|2784.9|2784.9|2784.96|2784.96|2782.44|2782.44|0
1614774300000|2021-03-03 12:25:00|2785.05|2785.05|2786.99|2786.99|2787.09|2787.09|2785.05|2785.05|0
1614774600000|2021-03-03 12:30:00|2786.92|2786.92|2789.01|2789.01|2789.42|2789.42|2786.92|2786.92|0
1614774900000|2021-03-03 12:35:00|2788.93|2788.93|2788.93|2788.93|2789.08|2789.08|2787.53|2787.53|0
1614775200000|2021-03-03 12:40:00|2788.9|2788.9|2792.14|2792.14|2792.28|2792.28|2788.9|2788.9|0
1614775500000|2021-03-03 12:45:00|2792.1|2792.1|2789.41|2789.41|2792.13|2792.13|2789.41|2789.41|0
1614775800000|2021-03-03 12:50:00|2789.45|2789.45|2789.99|2789.99|2790.35|2790.35|2789.37|2789.37|0
1614776100000|2021-03-03 12:55:00|2790.09|2790.09|2792.02|2792.02|2792.34|2792.34|2790.09|2790.09|0
1614776400000|2021-03-03 13:00:00|2791.93|2791.93|2792.97|2792.97|2792.97|2792.97|2791.47|2791.47|0
1614776700000|2021-03-03 13:05:00|2792.84|2792.84|2788.42|2788.42|2793.02|2793.02|2788.42|2788.42|0
1614777000000|2021-03-03 13:10:00|2788.33|2788.33|2787.05|2787.05|2788.56|2788.56|2787.01|2787.01|0
1614777300000|2021-03-03 13:15:00|2786.94|2786.94|2784.16|2784.16|2787.12|2787.12|2783.12|2783.12|0
1614777600000|2021-03-03 13:20:00|2784.13|2784.13|2784.07|2784.07|2785.65|2785.65|2783.4|2783.4|0
1614777900000|2021-03-03 13:25:00|2784.21|2784.21|2784.31|2784.31|2785.26|2785.26|2784.14|2784.14|0
1614778200000|2021-03-03 13:30:00|2784.27|2784.27|2779.84|2779.84|2784.27|2784.27|2779.6|2779.6|0
1614778500000|2021-03-03 13:35:00|2779.81|2779.81|2781.06|2781.06|2781.15|2781.15|2779.81|2779.81|0
1614778800000|2021-03-03 13:40:00|2780.97|2780.97|2779.72|2779.72|2782.05|2782.05|2779.66|2779.66|0
1614779100000|2021-03-03 13:45:00|2779.68|2779.68|2777.74|2777.74|2780.2|2780.2|2777.59|2777.59|0
1614779400000|2021-03-03 13:50:00|2777.79|2777.79|2779|2779|2779|2779|2776.26|2776.26|0
1614779700000|2021-03-03 13:55:00|2779.11|2779.11|2782.46|2782.46|2782.58|2782.58|2779.11|2779.11|0
1614780000000|2021-03-03 14:00:00|2782.56|2782.56|2785.39|2785.39|2786.05|2786.05|2782.28|2782.28|0
1614780300000|2021-03-03 14:05:00|2785.5|2785.5|2786.04|2786.04|2786.24|2786.24|2783.17|2783.17|0
1614780600000|2021-03-03 14:10:00|2785.83|2785.83|2790.07|2790.07|2790.43|2790.43|2785.62|2785.62|0
1614780900000|2021-03-03 14:15:00|2789.94|2789.94|2788.73|2788.73|2789.94|2789.94|2788.69|2788.69|0
1614781200000|2021-03-03 14:20:00|2788.45|2788.45|2787.81|2787.81|2788.58|2788.58|2786.35|2786.35|0
1614781500000|2021-03-03 14:25:00|2787.89|2787.89|2789.93|2789.93|2791.54|2791.54|2787.89|2787.89|0
1614781800000|2021-03-03 14:30:00|2789.89|2789.89|2789.77|2789.77|2791.77|2791.77|2789.57|2789.57|0
1614782100000|2021-03-03 14:35:00|2789.81|2789.81|2786.04|2786.04|2789.87|2789.87|2785.95|2785.95|0
1614782400000|2021-03-03 14:40:00|2786|2786|2785.23|2785.23|2786|2786|2783.92|2783.92|0
1614782700000|2021-03-03 14:45:00|2785.07|2785.07|2782.96|2782.96|2785.07|2785.07|2781.98|2781.98|0
1614783000000|2021-03-03 14:50:00|2783.05|2783.05|2783.7|2783.7|2784.45|2784.45|2782.78|2782.78|0
1614783300000|2021-03-03 14:55:00|2783.58|2783.58|2782.28|2782.28|2783.58|2783.58|2782.28|2782.28|0
1614783600000|2021-03-03 15:00:00|2781.89|2781.89|2781.48|2781.48|2782.09|2782.09|2780.59|2780.59|0
1614783900000|2021-03-03 15:05:00|2781.3|2781.3|2779.21|2779.21|2781.3|2781.3|2777.65|2777.65|0
1614784200000|2021-03-03 15:10:00|2779.37|2779.37|2778.43|2778.43|2780.19|2780.19|2778.43|2778.43|0
1614784500000|2021-03-03 15:15:00|2778.36|2778.36|2777.14|2777.14|2780.09|2780.09|2777.14|2777.14|0
1614784800000|2021-03-03 15:20:00|2777.22|2777.22|2781.68|2781.68|2781.8|2781.8|2777.18|2777.18|0
1614785100000|2021-03-03 15:25:00|2781.78|2781.78|2784.97|2784.97|2785.46|2785.46|2781.78|2781.78|0
1614785400000|2021-03-03 15:30:00|2784.87|2784.87|2783.65|2783.65|2784.87|2784.87|2780.65|2780.65|0
1614785700000|2021-03-03 15:35:00|2783.38|2783.38|2785.93|2785.93|2785.93|2785.93|2783.25|2783.25|0
1614786000000|2021-03-03 15:40:00|2786.02|2786.02|2784.63|2784.63|2786.12|2786.12|2784.26|2784.26|0
1614786300000|2021-03-03 15:45:00|2784.22|2784.22|2784.33|2784.33|2784.62|2784.62|2783.05|2783.05|0
1614786600000|2021-03-03 15:50:00|2784.28|2784.28|2786.63|2786.63|2786.78|2786.78|2784.13|2784.13|0
1614786900000|2021-03-03 15:55:00|2786.6|2786.6|2786.26|2786.26|2789.01|2789.01|2786.26|2786.26|0
1614787200000|2021-03-03 16:00:00|2785.83|2785.83|2784.51|2784.51|2786.29|2786.29|2784.51|2784.51|0
1614787500000|2021-03-03 16:05:00|2784.61|2784.61|2783.97|2783.97|2785.34|2785.34|2783.97|2783.97|0
1614787800000|2021-03-03 16:10:00|2783.88|2783.88|2783.26|2783.26|2783.97|2783.97|2782.46|2782.46|0
1614788100000|2021-03-03 16:15:00|2783.35|2783.35|2781.17|2781.17|2783.53|2783.53|2780.31|2780.31|0
1614788400000|2021-03-03 16:20:00|2781.2|2781.2|2782.41|2782.41|2782.63|2782.63|2781.1|2781.1|0
1614788700000|2021-03-03 16:25:00|2782.37|2782.37|2784.55|2784.55|2784.97|2784.97|2781.88|2781.88|0
1614845700000|2021-03-04 08:15:00|2781.23|2781.23|2774.37|2774.37|2781.23|2781.23|2773.57|2773.57|0
1614846000000|2021-03-04 08:20:00|2774.41|2774.41|2774.71|2774.71|2775.89|2775.89|2771.76|2771.76|0
1614846300000|2021-03-04 08:25:00|2774.8|2774.8|2774.57|2774.57|2776.63|2776.63|2773.09|2773.09|0
1614846600000|2021-03-04 08:30:00|2774.26|2774.26|2776.04|2776.04|2776.67|2776.67|2772.85|2772.85|0
1614846900000|2021-03-04 08:35:00|2775.95|2775.95|2776.26|2776.26|2776.46|2776.46|2773.88|2773.88|0
1614847200000|2021-03-04 08:40:00|2776.55|2776.55|2783.15|2783.15|2783.15|2783.15|2776.43|2776.43|0
1614847500000|2021-03-04 08:45:00|2783.09|2783.09|2782.84|2782.84|2784.17|2784.17|2782.53|2782.53|0
1614847800000|2021-03-04 08:50:00|2782.8|2782.8|2784.18|2784.18|2784.18|2784.18|2782.39|2782.39|0
1614848100000|2021-03-04 08:55:00|2783.91|2783.91|2784.44|2784.44|2786.34|2786.34|2783.91|2783.91|0
1614848400000|2021-03-04 09:00:00|2784.58|2784.58|2790.83|2790.83|2790.83|2790.83|2784.55|2784.55|0
1614848700000|2021-03-04 09:05:00|2790.97|2790.97|2791.03|2791.03|2793.13|2793.13|2790.9|2790.9|0
1614849000000|2021-03-04 09:10:00|2790.91|2790.91|2790.66|2790.66|2790.91|2790.91|2789.64|2789.64|0
1614849300000|2021-03-04 09:15:00|2790.88|2790.88|2792.59|2792.59|2792.99|2792.99|2790.45|2790.45|0
1614849600000|2021-03-04 09:20:00|2792.55|2792.55|2792.23|2792.23|2793.09|2793.09|2791.12|2791.12|0
1614849900000|2021-03-04 09:25:00|2792.3|2792.3|2790.3|2790.3|2792.3|2792.3|2790.19|2790.19|0
1614850200000|2021-03-04 09:30:00|2790.35|2790.35|2790.18|2790.18|2790.67|2790.67|2788.91|2788.91|0
1614850500000|2021-03-04 09:35:00|2790.25|2790.25|2791.88|2791.88|2793.37|2793.37|2790.14|2790.14|0
1614850800000|2021-03-04 09:40:00|2791.78|2791.78|2792.76|2792.76|2792.8|2792.8|2790.34|2790.34|0
1614851100000|2021-03-04 09:45:00|2792.69|2792.69|2796.79|2796.79|2796.84|2796.84|2792.1|2792.1|0
1614851400000|2021-03-04 09:50:00|2796.85|2796.85|2798.34|2798.34|2798.35|2798.35|2796.34|2796.34|0
1614851700000|2021-03-04 09:55:00|2798.47|2798.47|2798.56|2798.56|2798.92|2798.92|2798|2798|0
1614852000000|2021-03-04 10:00:00|2798.62|2798.62|2800.18|2800.18|2800.18|2800.18|2798.62|2798.62|0
1614852300000|2021-03-04 10:05:00|2800.27|2800.27|2800.96|2800.96|2801.12|2801.12|2798.93|2798.93|0
1614852600000|2021-03-04 10:10:00|2800.92|2800.92|2799.38|2799.38|2801.93|2801.93|2799.19|2799.19|0
1614852900000|2021-03-04 10:15:00|2799.23|2799.23|2793.99|2793.99|2799.4|2799.4|2793.94|2793.94|0
1614853200000|2021-03-04 10:20:00|2794.05|2794.05|2790.55|2790.55|2794.05|2794.05|2790.55|2790.55|0
1614853500000|2021-03-04 10:25:00|2790.53|2790.53|2791.28|2791.28|2791.28|2791.28|2789.65|2789.65|0
1614853800000|2021-03-04 10:30:00|2791.38|2791.38|2792.67|2792.67|2792.74|2792.74|2790.35|2790.35|0
1614854100000|2021-03-04 10:35:00|2792.63|2792.63|2792.71|2792.71|2793.12|2793.12|2791.07|2791.07|0
1614854400000|2021-03-04 10:40:00|2792.85|2792.85|2792.98|2792.98|2794.28|2794.28|2792.15|2792.15|0
1614854700000|2021-03-04 10:45:00|2793.02|2793.02|2792.97|2792.97|2793.59|2793.59|2792.51|2792.51|0
1614855000000|2021-03-04 10:50:00|2792.79|2792.79|2792.1|2792.1|2792.91|2792.91|2791.2|2791.2|0
1614855300000|2021-03-04 10:55:00|2792.16|2792.16|2792.28|2792.28|2792.86|2792.86|2791.92|2791.92|0
1614855600000|2021-03-04 11:00:00|2792.35|2792.35|2793.65|2793.65|2793.81|2793.81|2791.83|2791.83|0
1614855900000|2021-03-04 11:05:00|2793.54|2793.54|2794.24|2794.24|2794.45|2794.45|2793.12|2793.12|0
1614856200000|2021-03-04 11:10:00|2794.27|2794.27|2794.08|2794.08|2794.54|2794.54|2793.42|2793.42|0
1614856500000|2021-03-04 11:15:00|2793.95|2793.95|2793.65|2793.65|2794.3|2794.3|2793.65|2793.65|0
1614856800000|2021-03-04 11:20:00|2793.72|2793.72|2794.39|2794.39|2794.39|2794.39|2792.73|2792.73|0
1614857100000|2021-03-04 11:25:00|2794.29|2794.29|2799.12|2799.12|2799.15|2799.15|2792.89|2792.89|0
1614857400000|2021-03-04 11:30:00|2799.21|2799.21|2800.27|2800.27|2800.27|2800.27|2799.14|2799.14|0
1614857700000|2021-03-04 11:35:00|2800.23|2800.23|2802.45|2802.45|2802.49|2802.49|2800.23|2800.23|0
1614858000000|2021-03-04 11:40:00|2802.35|2802.35|2798.89|2798.89|2803.92|2803.92|2798.86|2798.86|0
1614858300000|2021-03-04 11:45:00|2798.92|2798.92|2797.52|2797.52|2799.41|2799.41|2797.42|2797.42|0
1614858600000|2021-03-04 11:50:00|2797.7|2797.7|2798.46|2798.46|2798.46|2798.46|2797.7|2797.7|0
1614858900000|2021-03-04 11:55:00|2798.52|2798.52|2798.41|2798.41|2799.26|2799.26|2797.88|2797.88|0
1614859200000|2021-03-04 12:00:00|2798.51|2798.51|2801.4|2801.4|2801.64|2801.64|2798.35|2798.35|0
1614859500000|2021-03-04 12:05:00|2801.57|2801.57|2799.45|2799.45|2802.26|2802.26|2799.45|2799.45|0
1614859800000|2021-03-04 12:10:00|2799.34|2799.34|2800.88|2800.88|2800.93|2800.93|2799.27|2799.27|0
1614860100000|2021-03-04 12:15:00|2800.79|2800.79|2797.75|2797.75|2801.31|2801.31|2796.49|2796.49|0
1614860400000|2021-03-04 12:20:00|2797.72|2797.72|2799.31|2799.31|2799.42|2799.42|2797.4|2797.4|0
1614860700000|2021-03-04 12:25:00|2799.11|2799.11|2797.62|2797.62|2799.11|2799.11|2797.13|2797.13|0
1614861000000|2021-03-04 12:30:00|2797.5|2797.5|2795.52|2795.52|2797.74|2797.74|2795.52|2795.52|0
1614861300000|2021-03-04 12:35:00|2795.63|2795.63|2793.76|2793.76|2795.63|2795.63|2793.3|2793.3|0
1614861600000|2021-03-04 12:40:00|2793.84|2793.84|2793.58|2793.58|2794.67|2794.67|2793.33|2793.33|0
1614861900000|2021-03-04 12:45:00|2793.68|2793.68|2794.92|2794.92|2794.98|2794.98|2793.54|2793.54|0
1614862200000|2021-03-04 12:50:00|2794.82|2794.82|2795.9|2795.9|2796.17|2796.17|2794.25|2794.25|0
1614862500000|2021-03-04 12:55:00|2795.85|2795.85|2798.18|2798.18|2798.18|2798.18|2795.76|2795.76|0
1614862800000|2021-03-04 13:00:00|2798.21|2798.21|2799.35|2799.35|2799.47|2799.47|2798.21|2798.21|0
1614863100000|2021-03-04 13:05:00|2799.44|2799.44|2803.34|2803.34|2803.39|2803.39|2799.44|2799.44|0
1614863400000|2021-03-04 13:10:00|2803.27|2803.27|2805.5|2805.5|2805.5|2805.5|2803.1|2803.1|0
1614863700000|2021-03-04 13:15:00|2805.47|2805.47|2805.85|2805.85|2807.17|2807.17|2805.37|2805.37|0
1614864000000|2021-03-04 13:20:00|2805.92|2805.92|2808.58|2808.58|2808.58|2808.58|2805.49|2805.49|0
1614864300000|2021-03-04 13:25:00|2808.71|2808.71|2809.56|2809.56|2809.69|2809.69|2808.13|2808.13|0
1614864600000|2021-03-04 13:30:00|2809.64|2809.64|2810.23|2810.23|2810.65|2810.65|2809.64|2809.64|0
1614864900000|2021-03-04 13:35:00|2810.19|2810.19|2809.78|2809.78|2810.19|2810.19|2808.62|2808.62|0
1614865200000|2021-03-04 13:40:00|2809.63|2809.63|2809.06|2809.06|2810.87|2810.87|2809.06|2809.06|0
1614865500000|2021-03-04 13:45:00|2808.85|2808.85|2803.49|2803.49|2808.9|2808.9|2803.49|2803.49|0
1614865800000|2021-03-04 13:50:00|2803.45|2803.45|2805.48|2805.48|2805.86|2805.86|2803.42|2803.42|0
1614866100000|2021-03-04 13:55:00|2805.55|2805.55|2804.22|2804.22|2805.68|2805.68|2803.54|2803.54|0
1614866400000|2021-03-04 14:00:00|2804.24|2804.24|2802.46|2802.46|2804.5|2804.5|2802.42|2802.42|0
1614866700000|2021-03-04 14:05:00|2802.41|2802.41|2804.43|2804.43|2804.7|2804.7|2802.2|2802.2|0
1614867000000|2021-03-04 14:10:00|2804.35|2804.35|2806.28|2806.28|2806.28|2806.28|2804.31|2804.31|0
1614867300000|2021-03-04 14:15:00|2806.25|2806.25|2806.7|2806.7|2807.16|2807.16|2806.12|2806.12|0
1614867600000|2021-03-04 14:20:00|2806.74|2806.74|2804.81|2804.81|2806.93|2806.93|2804.6|2804.6|0
1614867900000|2021-03-04 14:25:00|2804.85|2804.85|2803.02|2803.02|2804.88|2804.88|2803.02|2803.02|0
1614868200000|2021-03-04 14:30:00|2802.98|2802.98|2795.59|2795.59|2803.08|2803.08|2795.59|2795.59|0
1614868500000|2021-03-04 14:35:00|2795.49|2795.49|2793.32|2793.32|2795.74|2795.74|2792.29|2792.29|0
1614868800000|2021-03-04 14:40:00|2793.42|2793.42|2796.41|2796.41|2796.47|2796.47|2791.84|2791.84|0
1614869100000|2021-03-04 14:45:00|2796.5|2796.5|2792.6|2792.6|2796.62|2796.62|2792.6|2792.6|0
1614869400000|2021-03-04 14:50:00|2792.65|2792.65|2796.98|2796.98|2796.98|2796.98|2790.99|2790.99|0
1614869700000|2021-03-04 14:55:00|2797.47|2797.47|2799.19|2799.19|2799.19|2799.19|2796.97|2796.97|0
1614870000000|2021-03-04 15:00:00|2799.06|2799.06|2791.79|2791.79|2799.06|2799.06|2791.47|2791.47|0
1614870300000|2021-03-04 15:05:00|2791.65|2791.65|2790.27|2790.27|2791.65|2791.65|2788.99|2788.99|0
1614870600000|2021-03-04 15:10:00|2790.14|2790.14|2790.34|2790.34|2790.88|2790.88|2788.67|2788.67|0
1614870900000|2021-03-04 15:15:00|2790.41|2790.41|2794.04|2794.04|2794.04|2794.04|2790.3|2790.3|0
1614871200000|2021-03-04 15:20:00|2793.91|2793.91|2790|2790|2793.95|2793.95|2790|2790|0
1614871500000|2021-03-04 15:25:00|2790.14|2790.14|2789.8|2789.8|2790.46|2790.46|2787.41|2787.41|0
1614871800000|2021-03-04 15:30:00|2789.9|2789.9|2792.3|2792.3|2792.59|2792.59|2789.74|2789.74|0
1614872100000|2021-03-04 15:35:00|2792.34|2792.34|2795.84|2795.84|2795.91|2795.91|2791.82|2791.82|0
1614872400000|2021-03-04 15:40:00|2795.89|2795.89|2794.24|2794.24|2796.34|2796.34|2793.07|2793.07|0
1614872700000|2021-03-04 15:45:00|2794.37|2794.37|2790.23|2790.23|2794.54|2794.54|2789.13|2789.13|0
1614873000000|2021-03-04 15:50:00|2790.38|2790.38|2791.1|2791.1|2792.45|2792.45|2790.24|2790.24|0
1614873300000|2021-03-04 15:55:00|2791.24|2791.24|2794.81|2794.81|2796.13|2796.13|2791|2791|0
1614873600000|2021-03-04 16:00:00|2794.84|2794.84|2797.18|2797.18|2797.22|2797.22|2794.66|2794.66|0
1614873900000|2021-03-04 16:05:00|2797.4|2797.4|2795.24|2795.24|2797.4|2797.4|2794.52|2794.52|0
1614874200000|2021-03-04 16:10:00|2795.66|2795.66|2794.02|2794.02|2795.84|2795.84|2793.92|2793.92|0
1614874500000|2021-03-04 16:15:00|2793.98|2793.98|2793.69|2793.69|2793.98|2793.98|2792.42|2792.42|0
1614874800000|2021-03-04 16:20:00|2793.65|2793.65|2797.2|2797.2|2797.2|2797.2|2793.53|2793.53|0
1614875100000|2021-03-04 16:25:00|2797.24|2797.24|2796.4|2796.4|2797.25|2797.25|2795.6|2795.6|0
1614932100000|2021-03-05 08:15:00|2771.2|2771.2|2774.15|2774.15|2774.2|2774.2|2770.57|2770.57|0
1614932400000|2021-03-05 08:20:00|2774.26|2774.26|2769.65|2769.65|2774.26|2774.26|2767.48|2767.48|0
1614932700000|2021-03-05 08:25:00|2769.8|2769.8|2770.16|2770.16|2771.3|2771.3|2766.28|2766.28|0
1614933000000|2021-03-05 08:30:00|2769.93|2769.93|2768.38|2768.38|2771.23|2771.23|2768.26|2768.26|0
1614933300000|2021-03-05 08:35:00|2768.55|2768.55|2765.19|2765.19|2768.73|2768.73|2763.6|2763.6|0
1614933600000|2021-03-05 08:40:00|2765.46|2765.46|2767.7|2767.7|2769.24|2769.24|2764.56|2764.56|0
1614933900000|2021-03-05 08:45:00|2767.66|2767.66|2769.38|2769.38|2772.17|2772.17|2767.66|2767.66|0
1614934200000|2021-03-05 08:50:00|2769.4|2769.4|2766.84|2766.84|2769.69|2769.69|2766.84|2766.84|0
1614934500000|2021-03-05 08:55:00|2766.74|2766.74|2764.33|2764.33|2768.46|2768.46|2764.08|2764.08|0
1614934800000|2021-03-05 09:00:00|2764.17|2764.17|2767.32|2767.32|2767.32|2767.32|2764.09|2764.09|0
1614935100000|2021-03-05 09:05:00|2767.57|2767.57|2768.62|2768.62|2769.28|2769.28|2766.83|2766.83|0
1614935400000|2021-03-05 09:10:00|2768.51|2768.51|2766.54|2766.54|2768.96|2768.96|2766.38|2766.38|0
1614935700000|2021-03-05 09:15:00|2766.56|2766.56|2765.67|2765.67|2767.34|2767.34|2764.83|2764.83|0
1614936000000|2021-03-05 09:20:00|2765.53|2765.53|2765.34|2765.34|2767.03|2767.03|2765.23|2765.23|0
1614936300000|2021-03-05 09:25:00|2765.74|2765.74|2768.79|2768.79|2768.91|2768.91|2765.69|2765.69|0
1614936600000|2021-03-05 09:30:00|2768.99|2768.99|2769.9|2769.9|2770.57|2770.57|2768.72|2768.72|0
1614936900000|2021-03-05 09:35:00|2769.87|2769.87|2769.62|2769.62|2769.87|2769.87|2768.3|2768.3|0
1614937200000|2021-03-05 09:40:00|2769.74|2769.74|2772.86|2772.86|2773.13|2773.13|2769.28|2769.28|0
1614937500000|2021-03-05 09:45:00|2772.91|2772.91|2773.81|2773.81|2774.55|2774.55|2772.76|2772.76|0
1614937800000|2021-03-05 09:50:00|2773.7|2773.7|2774.67|2774.67|2774.84|2774.84|2773.56|2773.56|0
1614938100000|2021-03-05 09:55:00|2774.74|2774.74|2779.36|2779.36|2779.36|2779.36|2774.26|2774.26|0
1614938400000|2021-03-05 10:00:00|2779.46|2779.46|2781.04|2781.04|2782.39|2782.39|2779.46|2779.46|0
1614938700000|2021-03-05 10:05:00|2781.25|2781.25|2778.92|2778.92|2781.33|2781.33|2778.61|2778.61|0
1614939000000|2021-03-05 10:10:00|2778.65|2778.65|2777.75|2777.75|2780.08|2780.08|2776.51|2776.51|0
1614939300000|2021-03-05 10:15:00|2777.96|2777.96|2781.88|2781.88|2782.1|2782.1|2777.96|2777.96|0
1614939600000|2021-03-05 10:20:00|2781.95|2781.95|2780.75|2780.75|2782.23|2782.23|2779.35|2779.35|0
1614939900000|2021-03-05 10:25:00|2780.78|2780.78|2784.97|2784.97|2785.21|2785.21|2780.48|2780.48|0
1614940200000|2021-03-05 10:30:00|2784.94|2784.94|2779.57|2779.57|2785.03|2785.03|2779.3|2779.3|0
1614940500000|2021-03-05 10:35:00|2779.45|2779.45|2781.16|2781.16|2781.35|2781.35|2779.24|2779.24|0
1614940800000|2021-03-05 10:40:00|2781.1|2781.1|2781.91|2781.91|2782.24|2782.24|2780.62|2780.62|0
1614941100000|2021-03-05 10:45:00|2781.85|2781.85|2784.59|2784.59|2784.85|2784.85|2781.85|2781.85|0
1614941400000|2021-03-05 10:50:00|2784.68|2784.68|2784.08|2784.08|2784.93|2784.93|2782.96|2782.96|0
1614941700000|2021-03-05 10:55:00|2784.17|2784.17|2783.69|2783.69|2784.92|2784.92|2783.55|2783.55|0
1614942000000|2021-03-05 11:00:00|2783.71|2783.71|2787.23|2787.23|2787.43|2787.43|2783.51|2783.51|0
1614942300000|2021-03-05 11:05:00|2787.15|2787.15|2786.52|2786.52|2787.4|2787.4|2786.19|2786.19|0
1614942600000|2021-03-05 11:10:00|2786.48|2786.48|2787.46|2787.46|2788.69|2788.69|2786.11|2786.11|0
1614942900000|2021-03-05 11:15:00|2787.36|2787.36|2787.51|2787.51|2788.13|2788.13|2787.36|2787.36|0
1614943200000|2021-03-05 11:20:00|2787.57|2787.57|2784.3|2784.3|2787.57|2787.57|2784.08|2784.08|0
1614943500000|2021-03-05 11:25:00|2784.18|2784.18|2783.79|2783.79|2784.21|2784.21|2782.82|2782.82|0
1614943800000|2021-03-05 11:30:00|2783.9|2783.9|2783.97|2783.97|2784.17|2784.17|2782.19|2782.19|0
1614944100000|2021-03-05 11:35:00|2783.84|2783.84|2784.26|2784.26|2785.22|2785.22|2783.53|2783.53|0
1614944400000|2021-03-05 11:40:00|2783.95|2783.95|2783.11|2783.11|2784.7|2784.7|2783.11|2783.11|0
1614944700000|2021-03-05 11:45:00|2783.36|2783.36|2782.79|2782.79|2783.71|2783.71|2782.47|2782.47|0
1614945000000|2021-03-05 11:50:00|2782.87|2782.87|2785.81|2785.81|2785.81|2785.81|2782.87|2782.87|0
1614945300000|2021-03-05 11:55:00|2785.92|2785.92|2783.33|2783.33|2785.92|2785.92|2783.33|2783.33|0
1614945600000|2021-03-05 12:00:00|2783.46|2783.46|2785.66|2785.66|2786.22|2786.22|2783.46|2783.46|0
1614945900000|2021-03-05 12:05:00|2785.73|2785.73|2782.58|2782.58|2785.94|2785.94|2782.45|2782.45|0
1614946200000|2021-03-05 12:10:00|2782.66|2782.66|2782.71|2782.71|2782.99|2782.99|2782.1|2782.1|0
1614946500000|2021-03-05 12:15:00|2782.74|2782.74|2782.75|2782.75|2782.84|2782.84|2782.13|2782.13|0
1614946800000|2021-03-05 12:20:00|2782.86|2782.86|2780.43|2780.43|2782.86|2782.86|2780.39|2780.39|0
1614947100000|2021-03-05 12:25:00|2780.65|2780.65|2782.03|2782.03|2782.28|2782.28|2780.65|2780.65|0
1614947400000|2021-03-05 12:30:00|2782.14|2782.14|2781.39|2781.39|2782.65|2782.65|2781.39|2781.39|0
1614947700000|2021-03-05 12:35:00|2781.26|2781.26|2780.22|2780.22|2781.76|2781.76|2780.08|2780.08|0
1614948000000|2021-03-05 12:40:00|2780.34|2780.34|2780.26|2780.26|2780.41|2780.41|2779.46|2779.46|0
1614948300000|2021-03-05 12:45:00|2780.13|2780.13|2779.04|2779.04|2780.13|2780.13|2779.04|2779.04|0
1614948600000|2021-03-05 12:50:00|2779.1|2779.1|2779.33|2779.33|2780.17|2780.17|2778.73|2778.73|0
1614948900000|2021-03-05 12:55:00|2779.31|2779.31|2777.7|2777.7|2779.31|2779.31|2777.65|2777.65|0
1614949200000|2021-03-05 13:00:00|2777.66|2777.66|2774.16|2774.16|2778.5|2778.5|2774.16|2774.16|0
1614949500000|2021-03-05 13:05:00|2774.12|2774.12|2768.53|2768.53|2774.12|2774.12|2768.27|2768.27|0
1614949800000|2021-03-05 13:10:00|2768.42|2768.42|2767.59|2767.59|2768.95|2768.95|2767.55|2767.55|0
1614950100000|2021-03-05 13:15:00|2767.62|2767.62|2767.43|2767.43|2767.62|2767.62|2766.73|2766.73|0
1614950400000|2021-03-05 13:20:00|2767.45|2767.45|2769.36|2769.36|2770|2770|2767.45|2767.45|0
1614950700000|2021-03-05 13:25:00|2769.29|2769.29|2769.9|2769.9|2769.9|2769.9|2767.3|2767.3|0
1614951000000|2021-03-05 13:30:00|2769.84|2769.84|2764.9|2764.9|2769.84|2769.84|2763.45|2763.45|0
1614951300000|2021-03-05 13:35:00|2765.01|2765.01|2763.24|2763.24|2766.1|2766.1|2761.28|2761.28|0
1614951600000|2021-03-05 13:40:00|2763.12|2763.12|2766.33|2766.33|2767.16|2767.16|2762.89|2762.89|0
1614951900000|2021-03-05 13:45:00|2766.42|2766.42|2765.58|2765.58|2766.95|2766.95|2764.9|2764.9|0
1614952200000|2021-03-05 13:50:00|2765.62|2765.62|2770.05|2770.05|2770.96|2770.96|2765.43|2765.43|0
1614952500000|2021-03-05 13:55:00|2770.07|2770.07|2767.42|2767.42|2770.43|2770.43|2767.42|2767.42|0
1614952800000|2021-03-05 14:00:00|2767.31|2767.31|2765.64|2765.64|2767.4|2767.4|2765.19|2765.19|0
1614953100000|2021-03-05 14:05:00|2765.56|2765.56|2764.34|2764.34|2765.56|2765.56|2763.07|2763.07|0
1614953400000|2021-03-05 14:10:00|2764.45|2764.45|2763.01|2763.01|2764.67|2764.67|2763.01|2763.01|0
1614953700000|2021-03-05 14:15:00|2763.09|2763.09|2763.03|2763.03|2765.07|2765.07|2762.92|2762.92|0
1614954000000|2021-03-05 14:20:00|2763.15|2763.15|2761.87|2761.87|2765.11|2765.11|2761.56|2761.56|0
1614954300000|2021-03-05 14:25:00|2762|2762|2761.21|2761.21|2763.45|2763.45|2761.04|2761.04|0
1614954600000|2021-03-05 14:30:00|2761.12|2761.12|2758.97|2758.97|2761.21|2761.21|2755.54|2755.54|0
1614954900000|2021-03-05 14:35:00|2759.24|2759.24|2759.43|2759.43|2760.8|2760.8|2758.09|2758.09|0
1614955200000|2021-03-05 14:40:00|2759.47|2759.47|2758.31|2758.31|2760.1|2760.1|2758.22|2758.22|0
1614955500000|2021-03-05 14:45:00|2758.71|2758.71|2754.95|2754.95|2760.71|2760.71|2754.95|2754.95|0
1614955800000|2021-03-05 14:50:00|2754.85|2754.85|2756.35|2756.35|2756.46|2756.46|2752.46|2752.46|0
1614956100000|2021-03-05 14:55:00|2756.15|2756.15|2756.2|2756.2|2756.61|2756.61|2754.06|2754.06|0
1614956400000|2021-03-05 15:00:00|2756.24|2756.24|2754.98|2754.98|2756.47|2756.47|2753.72|2753.72|0
1614956700000|2021-03-05 15:05:00|2754.71|2754.71|2754.68|2754.68|2756.67|2756.67|2754.19|2754.19|0
1614957000000|2021-03-05 15:10:00|2754.71|2754.71|2753.71|2753.71|2755.96|2755.96|2752.93|2752.93|0
1614957300000|2021-03-05 15:15:00|2753.83|2753.83|2755.02|2755.02|2757.12|2757.12|2753.65|2753.65|0
1614957600000|2021-03-05 15:20:00|2755.06|2755.06|2757.18|2757.18|2757.37|2757.37|2752.64|2752.64|0
1614957900000|2021-03-05 15:25:00|2757.28|2757.28|2756.05|2756.05|2760.95|2760.95|2755.87|2755.87|0
1614958200000|2021-03-05 15:30:00|2755.95|2755.95|2749.17|2749.17|2756.01|2756.01|2748.78|2748.78|0
1614958500000|2021-03-05 15:35:00|2749.28|2749.28|2751.09|2751.09|2751.48|2751.48|2747.77|2747.77|0
1614958800000|2021-03-05 15:40:00|2750.98|2750.98|2750.79|2750.79|2752.12|2752.12|2749.99|2749.99|0
1614959100000|2021-03-05 15:45:00|2750.75|2750.75|2750.41|2750.41|2751.04|2751.04|2749.53|2749.53|0
1614959400000|2021-03-05 15:50:00|2750.27|2750.27|2749.5|2749.5|2750.85|2750.85|2748.38|2748.38|0
1614959700000|2021-03-05 15:55:00|2749.23|2749.23|2747.23|2747.23|2749.7|2749.7|2747.1|2747.1|0
1614960000000|2021-03-05 16:00:00|2747.16|2747.16|2743.19|2743.19|2747.27|2747.27|2742.78|2742.78|0
1614960300000|2021-03-05 16:05:00|2743.09|2743.09|2740.51|2740.51|2743.09|2743.09|2740.51|2740.51|0
1614960600000|2021-03-05 16:10:00|2740.42|2740.42|2740.05|2740.05|2742.17|2742.17|2739.51|2739.51|0
1614960900000|2021-03-05 16:15:00|2739.99|2739.99|2739.12|2739.12|2741.04|2741.04|2738.74|2738.74|0
1614961200000|2021-03-05 16:20:00|2739.02|2739.02|2738.98|2738.98|2741.47|2741.47|2738.32|2738.32|0
1614961500000|2021-03-05 16:25:00|2738.91|2738.91|2733.53|2733.53|2738.98|2738.98|2732.56|2732.56|0
1615191300000|2021-03-08 08:15:00|2740.08|2740.08|2745.95|2745.95|2748.94|2748.94|2740.04|2740.04|0
1615191600000|2021-03-08 08:20:00|2745.81|2745.81|2747.44|2747.44|2750.05|2750.05|2745.37|2745.37|0
1615191900000|2021-03-08 08:25:00|2747.02|2747.02|2744.84|2744.84|2747.02|2747.02|2742.08|2742.08|0
1615192200000|2021-03-08 08:30:00|2744.68|2744.68|2743.75|2743.75|2744.68|2744.68|2738.08|2738.08|0
1615192500000|2021-03-08 08:35:00|2743.83|2743.83|2746.96|2746.96|2747.03|2747.03|2743.72|2743.72|0
1615192800000|2021-03-08 08:40:00|2746.9|2746.9|2747.96|2747.96|2749.41|2749.41|2746.59|2746.59|0
1615193100000|2021-03-08 08:45:00|2748.07|2748.07|2743.17|2743.17|2749|2749|2742.38|2742.38|0
1615193400000|2021-03-08 08:50:00|2743.23|2743.23|2746.87|2746.87|2746.87|2746.87|2743.23|2743.23|0
1615193700000|2021-03-08 08:55:00|2747.32|2747.32|2747.69|2747.69|2749.6|2749.6|2747.17|2747.17|0
1615194000000|2021-03-08 09:00:00|2747.72|2747.72|2746.44|2746.44|2749.39|2749.39|2746.44|2746.44|0
1615194300000|2021-03-08 09:05:00|2746.38|2746.38|2748.26|2748.26|2749.11|2749.11|2745.5|2745.5|0
1615194600000|2021-03-08 09:10:00|2748.4|2748.4|2749.24|2749.24|2750.91|2750.91|2748.4|2748.4|0
1615194900000|2021-03-08 09:15:00|2749.44|2749.44|2749.61|2749.61|2751.95|2751.95|2749.34|2749.34|0
1615195200000|2021-03-08 09:20:00|2749.58|2749.58|2743.37|2743.37|2749.58|2749.58|2742.83|2742.83|0
1615195500000|2021-03-08 09:25:00|2743.5|2743.5|2742.94|2742.94|2743.5|2743.5|2741.48|2741.48|0
1615195800000|2021-03-08 09:30:00|2743.02|2743.02|2746.86|2746.86|2746.9|2746.9|2742.92|2742.92|0
1615196100000|2021-03-08 09:35:00|2746.93|2746.93|2748.24|2748.24|2749.15|2749.15|2746.62|2746.62|0
1615196400000|2021-03-08 09:40:00|2748.16|2748.16|2752.34|2752.34|2754.35|2754.35|2747.98|2747.98|0
1615196700000|2021-03-08 09:45:00|2752.21|2752.21|2748.2|2748.2|2752.21|2752.21|2747.25|2747.25|0
1615197000000|2021-03-08 09:50:00|2748.61|2748.61|2745.39|2745.39|2749.52|2749.52|2745.28|2745.28|0
1615197300000|2021-03-08 09:55:00|2745.12|2745.12|2743.48|2743.48|2745.12|2745.12|2743.03|2743.03|0
1615197600000|2021-03-08 10:00:00|2743.34|2743.34|2741.71|2741.71|2743.34|2743.34|2740.98|2740.98|0
1615197900000|2021-03-08 10:05:00|2741.44|2741.44|2741.08|2741.08|2742.1|2742.1|2740.65|2740.65|0
1615198200000|2021-03-08 10:10:00|2741.05|2741.05|2741.53|2741.53|2741.97|2741.97|2741.05|2741.05|0
1615198500000|2021-03-08 10:15:00|2741.65|2741.65|2741.74|2741.74|2742.15|2742.15|2741.49|2741.49|0
1615198800000|2021-03-08 10:20:00|2742.06|2742.06|2747|2747|2747.7|2747.7|2742.06|2742.06|0
1615199100000|2021-03-08 10:25:00|2747.21|2747.21|2746.32|2746.32|2748.05|2748.05|2745.82|2745.82|0
1615199400000|2021-03-08 10:30:00|2745.74|2745.74|2748.02|2748.02|2748.27|2748.27|2745.54|2745.54|0
1615199700000|2021-03-08 10:35:00|2748.12|2748.12|2748.49|2748.49|2749.57|2749.57|2747.85|2747.85|0
1615200000000|2021-03-08 10:40:00|2748.53|2748.53|2745.65|2745.65|2748.53|2748.53|2745.65|2745.65|0
1615200300000|2021-03-08 10:45:00|2745.55|2745.55|2746.2|2746.2|2746.22|2746.22|2744.67|2744.67|0
1615200600000|2021-03-08 10:50:00|2746.1|2746.1|2750.25|2750.25|2751.11|2751.11|2745.67|2745.67|0
1615200900000|2021-03-08 10:55:00|2750.38|2750.38|2750.12|2750.12|2751.1|2751.1|2749.21|2749.21|0
1615201200000|2021-03-08 11:00:00|2750.22|2750.22|2751.3|2751.3|2751.94|2751.94|2749.99|2749.99|0
1615201500000|2021-03-08 11:05:00|2751.23|2751.23|2749.84|2749.84|2752.24|2752.24|2749.31|2749.31|0
1615201800000|2021-03-08 11:10:00|2749.74|2749.74|2743.96|2743.96|2750.47|2750.47|2743.88|2743.88|0
1615202100000|2021-03-08 11:15:00|2744.09|2744.09|2744.68|2744.68|2745.57|2745.57|2742.34|2742.34|0
1615202400000|2021-03-08 11:20:00|2744.79|2744.79|2741.84|2741.84|2744.79|2744.79|2741.02|2741.02|0
1615202700000|2021-03-08 11:25:00|2741.76|2741.76|2738.98|2738.98|2742.99|2742.99|2738.98|2738.98|0
1615203000000|2021-03-08 11:30:00|2738.83|2738.83|2741.91|2741.91|2741.91|2741.91|2738.83|2738.83|0
1615203300000|2021-03-08 11:35:00|2741.93|2741.93|2743.28|2743.28|2743.4|2743.4|2741.25|2741.25|0
1615203600000|2021-03-08 11:40:00|2743.23|2743.23|2743.53|2743.53|2743.96|2743.96|2743.23|2743.23|0
1615203900000|2021-03-08 11:45:00|2743.47|2743.47|2747.27|2747.27|2747.27|2747.27|2743.47|2743.47|0
1615204200000|2021-03-08 11:50:00|2747.37|2747.37|2750.79|2750.79|2750.79|2750.79|2747.37|2747.37|0
1615204500000|2021-03-08 11:55:00|2751.21|2751.21|2754.71|2754.71|2755.15|2755.15|2751.21|2751.21|0
1615204800000|2021-03-08 12:00:00|2754.92|2754.92|2751.41|2751.41|2755.17|2755.17|2751.41|2751.41|0
1615205100000|2021-03-08 12:05:00|2751.55|2751.55|2750.24|2750.24|2752.33|2752.33|2750.05|2750.05|0
1615205400000|2021-03-08 12:10:00|2750.28|2750.28|2749.22|2749.22|2750.98|2750.98|2749.22|2749.22|0
1615205700000|2021-03-08 12:15:00|2749.16|2749.16|2749.5|2749.5|2749.5|2749.5|2747.87|2747.87|0
1615206000000|2021-03-08 12:20:00|2749.57|2749.57|2749.69|2749.69|2750.32|2750.32|2749.42|2749.42|0
1615206300000|2021-03-08 12:25:00|2749.73|2749.73|2750.5|2750.5|2750.5|2750.5|2749.52|2749.52|0
1615206600000|2021-03-08 12:30:00|2750.53|2750.53|2748.45|2748.45|2750.55|2750.55|2747.56|2747.56|0
1615206900000|2021-03-08 12:35:00|2748.58|2748.58|2750.53|2750.53|2750.58|2750.58|2748.47|2748.47|0
1615207200000|2021-03-08 12:40:00|2750.63|2750.63|2747.23|2747.23|2750.63|2750.63|2747.23|2747.23|0
1615207500000|2021-03-08 12:45:00|2747.35|2747.35|2746.21|2746.21|2747.41|2747.41|2745.7|2745.7|0
1615207800000|2021-03-08 12:50:00|2746.25|2746.25|2747.35|2747.35|2747.71|2747.71|2745.79|2745.79|0
1615208100000|2021-03-08 12:55:00|2747.22|2747.22|2744.67|2744.67|2747.22|2747.22|2744.24|2744.24|0
1615208400000|2021-03-08 13:00:00|2744.77|2744.77|2742.27|2742.27|2744.77|2744.77|2741.35|2741.35|0
1615208700000|2021-03-08 13:05:00|2742.54|2742.54|2744.14|2744.14|2744.14|2744.14|2742.05|2742.05|0
1615209000000|2021-03-08 13:10:00|2744.27|2744.27|2745.65|2745.65|2745.92|2745.92|2744.27|2744.27|0
1615209300000|2021-03-08 13:15:00|2745.86|2745.86|2744.43|2744.43|2745.87|2745.87|2743.83|2743.83|0
1615209600000|2021-03-08 13:20:00|2744.63|2744.63|2744.04|2744.04|2745.72|2745.72|2743.42|2743.42|0
1615209900000|2021-03-08 13:25:00|2744|2744|2745.5|2745.5|2745.6|2745.6|2742.81|2742.81|0
1615210200000|2021-03-08 13:30:00|2745.36|2745.36|2746.87|2746.87|2746.87|2746.87|2744.66|2744.66|0
1615210500000|2021-03-08 13:35:00|2746.74|2746.74|2745.37|2745.37|2746.74|2746.74|2744.89|2744.89|0
1615210800000|2021-03-08 13:40:00|2745.34|2745.34|2746.19|2746.19|2746.77|2746.77|2745.19|2745.19|0
1615211100000|2021-03-08 13:45:00|2746.33|2746.33|2746.08|2746.08|2747.13|2747.13|2745.43|2745.43|0
1615211400000|2021-03-08 13:50:00|2745.98|2745.98|2743.97|2743.97|2746.09|2746.09|2743.38|2743.38|0
1615211700000|2021-03-08 13:55:00|2744.03|2744.03|2743|2743|2745.06|2745.06|2743|2743|0
1615212000000|2021-03-08 14:00:00|2743.14|2743.14|2744.73|2744.73|2744.96|2744.96|2742.57|2742.57|0
1615212300000|2021-03-08 14:05:00|2744.77|2744.77|2744.64|2744.64|2745.19|2745.19|2744.34|2744.34|0
1615212600000|2021-03-08 14:10:00|2744.6|2744.6|2749.64|2749.64|2749.64|2749.64|2744.52|2744.52|0
1615212900000|2021-03-08 14:15:00|2749.6|2749.6|2752.3|2752.3|2753.15|2753.15|2749.6|2749.6|0
1615213200000|2021-03-08 14:20:00|2752.19|2752.19|2752.89|2752.89|2752.89|2752.89|2751.64|2751.64|0
1615213500000|2021-03-08 14:25:00|2752.79|2752.79|2754.26|2754.26|2754.35|2754.35|2752.67|2752.67|0
1615213800000|2021-03-08 14:30:00|2754.12|2754.12|2750.4|2750.4|2754.12|2754.12|2750.4|2750.4|0
1615214100000|2021-03-08 14:35:00|2750.48|2750.48|2757.34|2757.34|2757.34|2757.34|2750.14|2750.14|0
1615214400000|2021-03-08 14:40:00|2757.44|2757.44|2759.48|2759.48|2759.51|2759.51|2757.34|2757.34|0
1615214700000|2021-03-08 14:45:00|2759.58|2759.58|2758.38|2758.38|2760.51|2760.51|2758.28|2758.28|0
1615215000000|2021-03-08 14:50:00|2758.51|2758.51|2760.57|2760.57|2760.64|2760.64|2758.45|2758.45|0
1615215300000|2021-03-08 14:55:00|2760.6|2760.6|2754.77|2754.77|2761.86|2761.86|2754.51|2754.51|0
1615215600000|2021-03-08 15:00:00|2754.86|2754.86|2749.77|2749.77|2755.57|2755.57|2748.62|2748.62|0
1615215900000|2021-03-08 15:05:00|2749.8|2749.8|2753.5|2753.5|2753.89|2753.89|2749.8|2749.8|0
1615216200000|2021-03-08 15:10:00|2753.56|2753.56|2758.44|2758.44|2758.57|2758.57|2753.56|2753.56|0
1615216500000|2021-03-08 15:15:00|2758.5|2758.5|2757.51|2757.51|2758.5|2758.5|2756.14|2756.14|0
1615216800000|2021-03-08 15:20:00|2757.78|2757.78|2756.14|2756.14|2760|2760|2755.96|2755.96|0
1615217100000|2021-03-08 15:25:00|2756.32|2756.32|2757.51|2757.51|2758.19|2758.19|2756.32|2756.32|0
1615217400000|2021-03-08 15:30:00|2757.55|2757.55|2756.64|2756.64|2757.58|2757.58|2754.46|2754.46|0
1615217700000|2021-03-08 15:35:00|2756.69|2756.69|2758.35|2758.35|2758.87|2758.87|2756.17|2756.17|0
1615218000000|2021-03-08 15:40:00|2758.22|2758.22|2758.77|2758.77|2761.97|2761.97|2758.16|2758.16|0
1615218300000|2021-03-08 15:45:00|2758.91|2758.91|2754.69|2754.69|2758.91|2758.91|2754.48|2754.48|0
1615218600000|2021-03-08 15:50:00|2754.79|2754.79|2756.07|2756.07|2756.7|2756.7|2754.69|2754.69|0
1615218900000|2021-03-08 15:55:00|2756.21|2756.21|2753.27|2753.27|2756.24|2756.24|2753.27|2753.27|0
1615219200000|2021-03-08 16:00:00|2753.4|2753.4|2752.78|2752.78|2754.1|2754.1|2752.78|2752.78|0
1615219500000|2021-03-08 16:05:00|2752.67|2752.67|2754.46|2754.46|2754.59|2754.59|2751.46|2751.46|0
1615219800000|2021-03-08 16:10:00|2754.38|2754.38|2752.97|2752.97|2754.38|2754.38|2752.14|2752.14|0
1615220100000|2021-03-08 16:15:00|2752.99|2752.99|2752.06|2752.06|2753.15|2753.15|2751.84|2751.84|0
1615220400000|2021-03-08 16:20:00|2752.02|2752.02|2755.96|2755.96|2756.18|2756.18|2752.02|2752.02|0
1615220700000|2021-03-08 16:25:00|2755.82|2755.82|2754.64|2754.64|2756.24|2756.24|2754.52|2754.52|0
1615277700000|2021-03-09 08:15:00|2757.09|2757.09|2757.68|2757.68|2757.68|2757.68|2749.58|2749.58|0
1615278000000|2021-03-09 08:20:00|2757.64|2757.64|2762.13|2762.13|2762.99|2762.99|2757.64|2757.64|0
1615278300000|2021-03-09 08:25:00|2761.97|2761.97|2761.22|2761.22|2762.15|2762.15|2758.06|2758.06|0
1615278600000|2021-03-09 08:30:00|2761.26|2761.26|2764.92|2764.92|2767.89|2767.89|2761.26|2761.26|0
1615278900000|2021-03-09 08:35:00|2764.81|2764.81|2760.3|2760.3|2764.94|2764.94|2759.72|2759.72|0
1615279200000|2021-03-09 08:40:00|2760.57|2760.57|2758.44|2758.44|2761.53|2761.53|2758.44|2758.44|0
1615279500000|2021-03-09 08:45:00|2758.42|2758.42|2754.45|2754.45|2758.67|2758.67|2754.19|2754.19|0
1615279800000|2021-03-09 08:50:00|2754.26|2754.26|2753.86|2753.86|2755.51|2755.51|2753.7|2753.7|0
1615280100000|2021-03-09 08:55:00|2754|2754|2754.39|2754.39|2755.44|2755.44|2753.47|2753.47|0
1615280400000|2021-03-09 09:00:00|2754.5|2754.5|2755.12|2755.12|2755.76|2755.76|2754.5|2754.5|0
1615280700000|2021-03-09 09:05:00|2755.22|2755.22|2757.9|2757.9|2758.8|2758.8|2755.22|2755.22|0
1615281000000|2021-03-09 09:10:00|2757.99|2757.99|2761.67|2761.67|2761.67|2761.67|2757.47|2757.47|0
1615281300000|2021-03-09 09:15:00|2761.85|2761.85|2761.18|2761.18|2764.77|2764.77|2760.83|2760.83|0
1615281600000|2021-03-09 09:20:00|2761.22|2761.22|2763.61|2763.61|2763.67|2763.67|2760.4|2760.4|0
1615281900000|2021-03-09 09:25:00|2763.71|2763.71|2764.78|2764.78|2765.83|2765.83|2763.66|2763.66|0
1615282200000|2021-03-09 09:30:00|2764.57|2764.57|2764.02|2764.02|2764.57|2764.57|2763.15|2763.15|0
1615282500000|2021-03-09 09:35:00|2764.15|2764.15|2763.74|2763.74|2764.35|2764.35|2763.3|2763.3|0
1615282800000|2021-03-09 09:40:00|2763.88|2763.88|2765.56|2765.56|2766.77|2766.77|2763.73|2763.73|0
1615283100000|2021-03-09 09:45:00|2765.15|2765.15|2765.57|2765.57|2766.27|2766.27|2764.92|2764.92|0
1615283400000|2021-03-09 09:50:00|2765.6|2765.6|2767.31|2767.31|2767.31|2767.31|2764.7|2764.7|0
1615283700000|2021-03-09 09:55:00|2767.71|2767.71|2770.39|2770.39|2770.84|2770.84|2767.71|2767.71|0
1615284000000|2021-03-09 10:00:00|2770.33|2770.33|2767.64|2767.64|2771.13|2771.13|2767.64|2767.64|0
1615284300000|2021-03-09 10:05:00|2767.58|2767.58|2775.61|2775.61|2775.85|2775.85|2767.58|2767.58|0
1615284600000|2021-03-09 10:10:00|2775.69|2775.69|2776.65|2776.65|2777.61|2777.61|2775.69|2775.69|0
1615284900000|2021-03-09 10:15:00|2776.62|2776.62|2774.83|2774.83|2777.37|2777.37|2774.83|2774.83|0
1615285200000|2021-03-09 10:20:00|2775.23|2775.23|2771.41|2771.41|2775.42|2775.42|2771.23|2771.23|0
1615285500000|2021-03-09 10:25:00|2771.51|2771.51|2770.11|2770.11|2772.28|2772.28|2770.07|2770.07|0
1615285800000|2021-03-09 10:30:00|2769.98|2769.98|2772.6|2772.6|2772.71|2772.71|2769.98|2769.98|0
1615286100000|2021-03-09 10:35:00|2772.57|2772.57|2775.62|2775.62|2775.62|2775.62|2771.85|2771.85|0
1615286400000|2021-03-09 10:40:00|2775.5|2775.5|2773.9|2773.9|2776.22|2776.22|2773.9|2773.9|0
1615286700000|2021-03-09 10:45:00|2774|2774|2771.55|2771.55|2774.23|2774.23|2771.45|2771.45|0
1615287000000|2021-03-09 10:50:00|2771.48|2771.48|2771.99|2771.99|2772.04|2772.04|2771.48|2771.48|0
1615287300000|2021-03-09 10:55:00|2771.87|2771.87|2771.68|2771.68|2771.87|2771.87|2771.21|2771.21|0
1615287600000|2021-03-09 11:00:00|2771.52|2771.52|2771.32|2771.32|2771.56|2771.56|2770.23|2770.23|0
1615287900000|2021-03-09 11:05:00|2771.22|2771.22|2774.16|2774.16|2774.26|2774.26|2771.22|2771.22|0
1615288200000|2021-03-09 11:10:00|2773.89|2773.89|2772.92|2772.92|2773.89|2773.89|2772.82|2772.82|0
1615288500000|2021-03-09 11:15:00|2772.65|2772.65|2776.74|2776.74|2777.02|2777.02|2772.65|2772.65|0
1615288800000|2021-03-09 11:20:00|2776.71|2776.71|2780.43|2780.43|2781.64|2781.64|2776.65|2776.65|0
1615289100000|2021-03-09 11:25:00|2780.55|2780.55|2787.81|2787.81|2787.83|2787.83|2780.35|2780.35|0
1615289400000|2021-03-09 11:30:00|2788.13|2788.13|2785.89|2785.89|2788.64|2788.64|2785.8|2785.8|0
1615289700000|2021-03-09 11:35:00|2785.87|2785.87|2781.51|2781.51|2785.87|2785.87|2780.91|2780.91|0
1615290000000|2021-03-09 11:40:00|2781.6|2781.6|2784.52|2784.52|2785.04|2785.04|2781.36|2781.36|0
1615290300000|2021-03-09 11:45:00|2784.25|2784.25|2783.48|2783.48|2784.47|2784.47|2782.95|2782.95|0
1615290600000|2021-03-09 11:50:00|2783.27|2783.27|2782.34|2782.34|2783.29|2783.29|2781.93|2781.93|0
1615290900000|2021-03-09 11:55:00|2782.28|2782.28|2781.3|2781.3|2782.42|2782.42|2780.88|2780.88|0
1615291200000|2021-03-09 12:00:00|2781.34|2781.34|2783.53|2783.53|2783.73|2783.73|2781.24|2781.24|0
1615291500000|2021-03-09 12:05:00|2783.63|2783.63|2786.77|2786.77|2787.29|2787.29|2783.63|2783.63|0
1615291800000|2021-03-09 12:10:00|2786.58|2786.58|2786.55|2786.55|2786.84|2786.84|2786.31|2786.31|0
1615292100000|2021-03-09 12:15:00|2786.4|2786.4|2785.39|2785.39|2787.06|2787.06|2785.39|2785.39|0
1615292400000|2021-03-09 12:20:00|2785.29|2785.29|2784.7|2784.7|2785.6|2785.6|2784.15|2784.15|0
1615292700000|2021-03-09 12:25:00|2784.81|2784.81|2784.83|2784.83|2785.58|2785.58|2783.75|2783.75|0
1615293000000|2021-03-09 12:30:00|2784.73|2784.73|2782.28|2782.28|2784.73|2784.73|2782.18|2782.18|0
1615293300000|2021-03-09 12:35:00|2782.2|2782.2|2782.67|2782.67|2783.06|2783.06|2781.58|2781.58|0
1615293600000|2021-03-09 12:40:00|2782.63|2782.63|2778.78|2778.78|2782.63|2782.63|2778.67|2778.67|0
1615293900000|2021-03-09 12:45:00|2778.76|2778.76|2779.33|2779.33|2781.02|2781.02|2778.76|2778.76|0
1615294200000|2021-03-09 12:50:00|2779.36|2779.36|2777.47|2777.47|2779.36|2779.36|2777.3|2777.3|0
1615294500000|2021-03-09 12:55:00|2777.43|2777.43|2779.09|2779.09|2779.71|2779.71|2777.35|2777.35|0
1615294800000|2021-03-09 13:00:00|2779.03|2779.03|2776.61|2776.61|2779.16|2779.16|2776.46|2776.46|0
1615295100000|2021-03-09 13:05:00|2776.49|2776.49|2772.18|2772.18|2776.52|2776.52|2772.18|2772.18|0
1615295400000|2021-03-09 13:10:00|2772.08|2772.08|2772.45|2772.45|2773.57|2773.57|2771.62|2771.62|0
1615295700000|2021-03-09 13:15:00|2772.24|2772.24|2771.42|2771.42|2772.24|2772.24|2770.87|2770.87|0
1615296000000|2021-03-09 13:20:00|2771.69|2771.69|2767.98|2767.98|2771.97|2771.97|2767.88|2767.88|0
1615296300000|2021-03-09 13:25:00|2767.88|2767.88|2768.07|2768.07|2768.24|2768.24|2765.82|2765.82|0
1615296600000|2021-03-09 13:30:00|2767.87|2767.87|2768.64|2768.64|2769.79|2769.79|2767.87|2767.87|0
1615296900000|2021-03-09 13:35:00|2768.78|2768.78|2770.3|2770.3|2770.78|2770.78|2768.47|2768.47|0
1615297200000|2021-03-09 13:40:00|2770.17|2770.17|2772.41|2772.41|2772.54|2772.54|2770.01|2770.01|0
1615297500000|2021-03-09 13:45:00|2772.56|2772.56|2772.28|2772.28|2772.96|2772.96|2772.11|2772.11|0
1615297800000|2021-03-09 13:50:00|2772.33|2772.33|2773.22|2773.22|2773.28|2773.28|2772.33|2772.33|0
1615298100000|2021-03-09 13:55:00|2773.24|2773.24|2774.33|2774.33|2776.48|2776.48|2772.56|2772.56|0
1615298400000|2021-03-09 14:00:00|2774.44|2774.44|2774.98|2774.98|2776.16|2776.16|2774.44|2774.44|0
1615298700000|2021-03-09 14:05:00|2775.05|2775.05|2773.7|2773.7|2775.05|2775.05|2773.7|2773.7|0
1615299000000|2021-03-09 14:10:00|2773.65|2773.65|2774.54|2774.54|2774.54|2774.54|2772.51|2772.51|0
1615299300000|2021-03-09 14:15:00|2774.58|2774.58|2777.24|2777.24|2777.38|2777.38|2774.58|2774.58|0
1615299600000|2021-03-09 14:20:00|2777.33|2777.33|2776.57|2776.57|2777.53|2777.53|2776.23|2776.23|0
1615299900000|2021-03-09 14:25:00|2776.44|2776.44|2776.22|2776.22|2777.04|2777.04|2775.33|2775.33|0
1615300200000|2021-03-09 14:30:00|2776.07|2776.07|2777.68|2777.68|2777.68|2777.68|2773.36|2773.36|0
1615300500000|2021-03-09 14:35:00|2777.74|2777.74|2771.73|2771.73|2778.36|2778.36|2771.03|2771.03|0
1615300800000|2021-03-09 14:40:00|2771.81|2771.81|2771.84|2771.84|2771.84|2771.84|2769.36|2769.36|0
1615301100000|2021-03-09 14:45:00|2771.7|2771.7|2772.92|2772.92|2775.61|2775.61|2771.37|2771.37|0
1615301400000|2021-03-09 14:50:00|2773.04|2773.04|2772.88|2772.88|2773.44|2773.44|2770.73|2770.73|0
1615301700000|2021-03-09 14:55:00|2773.09|2773.09|2773.17|2773.17|2774.47|2774.47|2773.03|2773.03|0
1615302000000|2021-03-09 15:00:00|2773.03|2773.03|2770.17|2770.17|2773.25|2773.25|2770.13|2770.13|0
1615302300000|2021-03-09 15:05:00|2770.05|2770.05|2768.59|2768.59|2771.41|2771.41|2768.16|2768.16|0
1615302600000|2021-03-09 15:10:00|2768.64|2768.64|2768.55|2768.55|2769.18|2769.18|2766.96|2766.96|0
1615302900000|2021-03-09 15:15:00|2768.42|2768.42|2769.38|2769.38|2771.04|2771.04|2767.89|2767.89|0
1615303200000|2021-03-09 15:20:00|2769.79|2769.79|2769.07|2769.07|2770.38|2770.38|2769.07|2769.07|0
1615303500000|2021-03-09 15:25:00|2769.14|2769.14|2772.12|2772.12|2772.12|2772.12|2768.55|2768.55|0
1615303800000|2021-03-09 15:30:00|2772.23|2772.23|2776.52|2776.52|2776.62|2776.62|2771.68|2771.68|0
1615304100000|2021-03-09 15:35:00|2776.25|2776.25|2773.96|2773.96|2779.04|2779.04|2773.89|2773.89|0
1615304400000|2021-03-09 15:40:00|2773.93|2773.93|2773.43|2773.43|2774.82|2774.82|2773.41|2773.41|0
1615304700000|2021-03-09 15:45:00|2773.56|2773.56|2776.51|2776.51|2776.64|2776.64|2773.56|2773.56|0
1615305000000|2021-03-09 15:50:00|2776.66|2776.66|2775.56|2775.56|2777.33|2777.33|2774.99|2774.99|0
1615305300000|2021-03-09 15:55:00|2775.61|2775.61|2772.99|2772.99|2775.73|2775.73|2772.86|2772.86|0
1615305600000|2021-03-09 16:00:00|2772.89|2772.89|2771.22|2771.22|2774.6|2774.6|2771.22|2771.22|0
1615305900000|2021-03-09 16:05:00|2771.29|2771.29|2770.07|2770.07|2772.64|2772.64|2769.68|2769.68|0
1615306200000|2021-03-09 16:10:00|2770.03|2770.03|2769.64|2769.64|2770.03|2770.03|2768.49|2768.49|0
1615306500000|2021-03-09 16:15:00|2769.82|2769.82|2768.63|2768.63|2770.32|2770.32|2768.63|2768.63|0
1615306800000|2021-03-09 16:20:00|2768.56|2768.56|2768.31|2768.31|2769.21|2769.21|2768.24|2768.24|0
1615307100000|2021-03-09 16:25:00|2768.37|2768.37|2768.59|2768.59|2769.51|2769.51|2766.97|2766.97|0
1615364100000|2021-03-10 08:15:00|2760.15|2760.15|2759.7|2759.7|2762.68|2762.68|2758.38|2758.38|0
1615364400000|2021-03-10 08:20:00|2759.79|2759.79|2758.19|2758.19|2760.21|2760.21|2758.19|2758.19|0
1615364700000|2021-03-10 08:25:00|2757.99|2757.99|2756.15|2756.15|2758.07|2758.07|2755.14|2755.14|0
1615365000000|2021-03-10 08:30:00|2755.88|2755.88|2761.42|2761.42|2761.46|2761.46|2755.79|2755.79|0
1615365300000|2021-03-10 08:35:00|2761.52|2761.52|2760.1|2760.1|2762.81|2762.81|2760.04|2760.04|0
1615365600000|2021-03-10 08:40:00|2759.96|2759.96|2762.46|2762.46|2763.03|2763.03|2759.65|2759.65|0
1615365900000|2021-03-10 08:45:00|2762.53|2762.53|2754.96|2754.96|2762.93|2762.93|2754.78|2754.78|0
1615366200000|2021-03-10 08:50:00|2755.07|2755.07|2757.53|2757.53|2757.94|2757.94|2754.31|2754.31|0
1615366500000|2021-03-10 08:55:00|2757.62|2757.62|2762.33|2762.33|2763.94|2763.94|2757.52|2757.52|0
1615366800000|2021-03-10 09:00:00|2762.46|2762.46|2763.97|2763.97|2764.03|2764.03|2762.33|2762.33|0
1615367100000|2021-03-10 09:05:00|2764.07|2764.07|2769.17|2769.17|2770.29|2770.29|2764.07|2764.07|0
1615367400000|2021-03-10 09:10:00|2769.21|2769.21|2770.79|2770.79|2771.17|2771.17|2767.92|2767.92|0
1615367700000|2021-03-10 09:15:00|2770.6|2770.6|2769.33|2769.33|2770.6|2770.6|2768.28|2768.28|0
1615368000000|2021-03-10 09:20:00|2769.37|2769.37|2768.64|2768.64|2770.49|2770.49|2768.64|2768.64|0
1615368300000|2021-03-10 09:25:00|2768.45|2768.45|2767.18|2767.18|2769.77|2769.77|2767.18|2767.18|0
1615368600000|2021-03-10 09:30:00|2767.11|2767.11|2766.46|2766.46|2767.55|2767.55|2766.46|2766.46|0
1615368900000|2021-03-10 09:35:00|2766.5|2766.5|2765.38|2765.38|2766.5|2766.5|2765.26|2765.26|0
1615369200000|2021-03-10 09:40:00|2765.25|2765.25|2763.35|2763.35|2765.25|2765.25|2762.62|2762.62|0
1615369500000|2021-03-10 09:45:00|2763.48|2763.48|2762.58|2762.58|2763.48|2763.48|2761.99|2761.99|0
1615369800000|2021-03-10 09:50:00|2762.68|2762.68|2761.58|2761.58|2762.88|2762.88|2761.58|2761.58|0
1615370100000|2021-03-10 09:55:00|2761.47|2761.47|2757.25|2757.25|2761.47|2761.47|2757.25|2757.25|0
1615370400000|2021-03-10 10:00:00|2757.27|2757.27|2755.17|2755.17|2757.38|2757.38|2754.82|2754.82|0
1615370700000|2021-03-10 10:05:00|2755.19|2755.19|2757.2|2757.2|2757.32|2757.32|2755.13|2755.13|0
1615371000000|2021-03-10 10:10:00|2757|2757|2757.63|2757.63|2757.82|2757.82|2756.64|2756.64|0
1615371300000|2021-03-10 10:15:00|2757.67|2757.67|2757.04|2757.04|2757.67|2757.67|2755.67|2755.67|0
1615371600000|2021-03-10 10:20:00|2757.02|2757.02|2759.66|2759.66|2759.66|2759.66|2757.02|2757.02|0
1615371900000|2021-03-10 10:25:00|2759.58|2759.58|2759.2|2759.2|2760.63|2760.63|2759.2|2759.2|0
1615372200000|2021-03-10 10:30:00|2759.27|2759.27|2759.33|2759.33|2759.35|2759.35|2758.32|2758.32|0
1615372500000|2021-03-10 10:35:00|2759.42|2759.42|2765.22|2765.22|2765.31|2765.31|2759.4|2759.4|0
1615372800000|2021-03-10 10:40:00|2765.36|2765.36|2766.63|2766.63|2766.63|2766.63|2765.36|2765.36|0
1615373100000|2021-03-10 10:45:00|2766.72|2766.72|2766.63|2766.63|2766.92|2766.92|2765.15|2765.15|0
1615373400000|2021-03-10 10:50:00|2766.7|2766.7|2766.04|2766.04|2766.77|2766.77|2765.85|2765.85|0
1615373700000|2021-03-10 10:55:00|2766.17|2766.17|2765.91|2765.91|2767.09|2767.09|2765.33|2765.33|0
1615374000000|2021-03-10 11:00:00|2766.01|2766.01|2769.47|2769.47|2769.47|2769.47|2765.48|2765.48|0
1615374300000|2021-03-10 11:05:00|2769.37|2769.37|2773.63|2773.63|2773.63|2773.63|2768.86|2768.86|0
1615374600000|2021-03-10 11:10:00|2773.59|2773.59|2773.74|2773.74|2774.49|2774.49|2773.59|2773.59|0
1615374900000|2021-03-10 11:15:00|2773.87|2773.87|2774.31|2774.31|2774.6|2774.6|2773.42|2773.42|0
1615375200000|2021-03-10 11:20:00|2774.29|2774.29|2771.97|2771.97|2775.32|2775.32|2771.82|2771.82|0
1615375500000|2021-03-10 11:25:00|2771.88|2771.88|2772.45|2772.45|2772.45|2772.45|2770.45|2770.45|0
1615375800000|2021-03-10 11:30:00|2772.51|2772.51|2771.12|2771.12|2773.33|2773.33|2771.04|2771.04|0
1615376100000|2021-03-10 11:35:00|2771.2|2771.2|2774.72|2774.72|2774.85|2774.85|2771.2|2771.2|0
1615376400000|2021-03-10 11:40:00|2774.43|2774.43|2776.26|2776.26|2777.11|2777.11|2774.35|2774.35|0
1615376700000|2021-03-10 11:45:00|2776.4|2776.4|2773.96|2773.96|2776.4|2776.4|2773.8|2773.8|0
1615377000000|2021-03-10 11:50:00|2773.82|2773.82|2774.21|2774.21|2774.21|2774.21|2773.08|2773.08|0
1615377300000|2021-03-10 11:55:00|2774.34|2774.34|2775.34|2775.34|2775.54|2775.54|2774.12|2774.12|0
1615377600000|2021-03-10 12:00:00|2775.38|2775.38|2773.45|2773.45|2776.34|2776.34|2773.18|2773.18|0
1615377900000|2021-03-10 12:05:00|2773.58|2773.58|2772.99|2772.99|2774.11|2774.11|2772.99|2772.99|0
1615378200000|2021-03-10 12:10:00|2772.95|2772.95|2773.41|2773.41|2773.82|2773.82|2772.14|2772.14|0
1615378500000|2021-03-10 12:15:00|2773.47|2773.47|2772.56|2772.56|2774.62|2774.62|2772.51|2772.51|0
1615378800000|2021-03-10 12:20:00|2772.27|2772.27|2770.16|2770.16|2772.27|2772.27|2770.16|2770.16|0
1615379100000|2021-03-10 12:25:00|2770.25|2770.25|2769.82|2769.82|2771.37|2771.37|2769.58|2769.58|0
1615379400000|2021-03-10 12:30:00|2769.68|2769.68|2768.44|2768.44|2769.68|2769.68|2768.44|2768.44|0
1615379700000|2021-03-10 12:35:00|2768.51|2768.51|2769.46|2769.46|2770.02|2770.02|2768.35|2768.35|0
1615380000000|2021-03-10 12:40:00|2769.35|2769.35|2769.75|2769.75|2770.08|2770.08|2768.57|2768.57|0
1615380300000|2021-03-10 12:45:00|2769.71|2769.71|2771.9|2771.9|2771.97|2771.97|2769.71|2769.71|0
1615380600000|2021-03-10 12:50:00|2771.98|2771.98|2770.83|2770.83|2772.2|2772.2|2770.79|2770.79|0
1615380900000|2021-03-10 12:55:00|2770.68|2770.68|2770.09|2770.09|2770.93|2770.93|2769.52|2769.52|0
1615381200000|2021-03-10 13:00:00|2770.14|2770.14|2768.96|2768.96|2770.49|2770.49|2768.96|2768.96|0
1615381500000|2021-03-10 13:05:00|2768.89|2768.89|2764.33|2764.33|2769.33|2769.33|2762.84|2762.84|0
1615381800000|2021-03-10 13:10:00|2764.19|2764.19|2765.84|2765.84|2765.84|2765.84|2763.49|2763.49|0
1615382100000|2021-03-10 13:15:00|2766.11|2766.11|2764.76|2764.76|2766.15|2766.15|2764.58|2764.58|0
1615382400000|2021-03-10 13:20:00|2764.61|2764.61|2761.32|2761.32|2764.61|2764.61|2761.32|2761.32|0
1615382700000|2021-03-10 13:25:00|2761.41|2761.41|2761.36|2761.36|2762.2|2762.2|2760.23|2760.23|0
1615383000000|2021-03-10 13:30:00|2761.56|2761.56|2763.83|2763.83|2764.56|2764.56|2761.56|2761.56|0
1615383300000|2021-03-10 13:35:00|2763.89|2763.89|2763.49|2763.49|2765.72|2765.72|2763.47|2763.47|0
1615383600000|2021-03-10 13:40:00|2763.28|2763.28|2761.95|2761.95|2763.36|2763.36|2761.63|2761.63|0
1615383900000|2021-03-10 13:45:00|2761.99|2761.99|2759.62|2759.62|2762.33|2762.33|2759.12|2759.12|0
1615384200000|2021-03-10 13:50:00|2759.76|2759.76|2760.9|2760.9|2761.89|2761.89|2759.76|2759.76|0
1615384500000|2021-03-10 13:55:00|2760.86|2760.86|2760.22|2760.22|2761.1|2761.1|2758.74|2758.74|0
1615384800000|2021-03-10 14:00:00|2760.26|2760.26|2761.67|2761.67|2761.8|2761.8|2759.4|2759.4|0
1615385100000|2021-03-10 14:05:00|2761.7|2761.7|2760.97|2760.97|2763.18|2763.18|2760.24|2760.24|0
1615385400000|2021-03-10 14:10:00|2761.24|2761.24|2762.29|2762.29|2762.68|2762.68|2760.75|2760.75|0
1615385700000|2021-03-10 14:15:00|2762.21|2762.21|2761.01|2761.01|2763.33|2763.33|2760.8|2760.8|0
1615386000000|2021-03-10 14:20:00|2761.05|2761.05|2760.75|2760.75|2761.34|2761.34|2760.36|2760.36|0
1615386300000|2021-03-10 14:25:00|2760.89|2760.89|2761.22|2761.22|2761.36|2761.36|2759.37|2759.37|0
1615386600000|2021-03-10 14:30:00|2761.46|2761.46|2758.61|2758.61|2762.63|2762.63|2758.61|2758.61|0
1615386900000|2021-03-10 14:35:00|2758.46|2758.46|2755.8|2755.8|2759.27|2759.27|2755.63|2755.63|0
1615387200000|2021-03-10 14:40:00|2755.88|2755.88|2752.38|2752.38|2756.95|2756.95|2751.93|2751.93|0
1615387500000|2021-03-10 14:45:00|2752.3|2752.3|2747.65|2747.65|2752.3|2752.3|2747.65|2747.65|0
1615387800000|2021-03-10 14:50:00|2747.5|2747.5|2753.78|2753.78|2753.78|2753.78|2747.06|2747.06|0
1615388100000|2021-03-10 14:55:00|2753.88|2753.88|2753.37|2753.37|2757.94|2757.94|2753.01|2753.01|0
1615388400000|2021-03-10 15:00:00|2753.25|2753.25|2755.44|2755.44|2756.09|2756.09|2752.36|2752.36|0
1615388700000|2021-03-10 15:05:00|2755.38|2755.38|2753.38|2753.38|2756.5|2756.5|2752.95|2752.95|0
1615389000000|2021-03-10 15:10:00|2753.53|2753.53|2750.31|2750.31|2753.76|2753.76|2749.9|2749.9|0
1615389300000|2021-03-10 15:15:00|2750.4|2750.4|2751.75|2751.75|2752.44|2752.44|2750.24|2750.24|0
1615389600000|2021-03-10 15:20:00|2751.93|2751.93|2753.09|2753.09|2753.2|2753.2|2748.94|2748.94|0
1615389900000|2021-03-10 15:25:00|2753.15|2753.15|2752.97|2752.97|2753.51|2753.51|2751.92|2751.92|0
1615390200000|2021-03-10 15:30:00|2753.11|2753.11|2754.58|2754.58|2754.58|2754.58|2752.92|2752.92|0
1615390500000|2021-03-10 15:35:00|2754.77|2754.77|2756.74|2756.74|2757.66|2757.66|2754.56|2754.56|0
1615390800000|2021-03-10 15:40:00|2756.67|2756.67|2758.55|2758.55|2758.55|2758.55|2754.38|2754.38|0
1615391100000|2021-03-10 15:45:00|2758.42|2758.42|2759.43|2759.43|2760.62|2760.62|2758.4|2758.4|0
1615391400000|2021-03-10 15:50:00|2759.29|2759.29|2758.14|2758.14|2759.29|2759.29|2757.28|2757.28|0
1615391700000|2021-03-10 15:55:00|2758.01|2758.01|2754.71|2754.71|2758.01|2758.01|2753.22|2753.22|0
1615392000000|2021-03-10 16:00:00|2754.66|2754.66|2752.99|2752.99|2755.66|2755.66|2752.99|2752.99|0
1615392300000|2021-03-10 16:05:00|2753.03|2753.03|2753.98|2753.98|2755.1|2755.1|2752.6|2752.6|0
1615392600000|2021-03-10 16:10:00|2754.07|2754.07|2754.23|2754.23|2754.83|2754.83|2752.98|2752.98|0
1615392900000|2021-03-10 16:15:00|2754.37|2754.37|2753.69|2753.69|2754.37|2754.37|2753.04|2753.04|0
1615393200000|2021-03-10 16:20:00|2753.57|2753.57|2754.26|2754.26|2755.49|2755.49|2753.3|2753.3|0
1615393500000|2021-03-10 16:25:00|2754.21|2754.21|2755.65|2755.65|2757.17|2757.17|2754.18|2754.18|0
1615450500000|2021-03-11 08:15:00|2767.97|2767.97|2765.26|2765.26|2768.43|2768.43|2764.02|2764.02|0
1615450800000|2021-03-11 08:20:00|2765.17|2765.17|2761.24|2761.24|2765.17|2765.17|2761.19|2761.19|0
1615451100000|2021-03-11 08:25:00|2761.47|2761.47|2762.9|2762.9|2765.17|2765.17|2761.47|2761.47|0
1615451400000|2021-03-11 08:30:00|2762.93|2762.93|2758.26|2758.26|2764.01|2764.01|2758.26|2758.26|0
1615451700000|2021-03-11 08:35:00|2758|2758|2761.05|2761.05|2761.7|2761.7|2758|2758|0
1615452000000|2021-03-11 08:40:00|2761.16|2761.16|2755.28|2755.28|2761.16|2761.16|2755.08|2755.08|0
1615452300000|2021-03-11 08:45:00|2755.33|2755.33|2753.24|2753.24|2756.59|2756.59|2752.77|2752.77|0
1615452600000|2021-03-11 08:50:00|2753.17|2753.17|2754.55|2754.55|2754.55|2754.55|2752.83|2752.83|0
1615452900000|2021-03-11 08:55:00|2754.69|2754.69|2752.58|2752.58|2755.51|2755.51|2752.58|2752.58|0
1615453200000|2021-03-11 09:00:00|2752.62|2752.62|2752.67|2752.67|2754.5|2754.5|2751.95|2751.95|0
1615453500000|2021-03-11 09:05:00|2752.76|2752.76|2755.52|2755.52|2755.52|2755.52|2752.76|2752.76|0
1615453800000|2021-03-11 09:10:00|2755.48|2755.48|2753.78|2753.78|2755.48|2755.48|2753.75|2753.75|0
1615454100000|2021-03-11 09:15:00|2753.87|2753.87|2756.19|2756.19|2757.3|2757.3|2753.62|2753.62|0
1615454400000|2021-03-11 09:20:00|2756.26|2756.26|2754.13|2754.13|2756.7|2756.7|2753.98|2753.98|0
1615454700000|2021-03-11 09:25:00|2754.25|2754.25|2752.33|2752.33|2754.29|2754.29|2752.33|2752.33|0
1615455000000|2021-03-11 09:30:00|2752.19|2752.19|2753.73|2753.73|2754.01|2754.01|2751.88|2751.88|0
1615455300000|2021-03-11 09:35:00|2753.83|2753.83|2756.2|2756.2|2756.2|2756.2|2753.83|2753.83|0
1615455600000|2021-03-11 09:40:00|2756.27|2756.27|2752.9|2752.9|2756.27|2756.27|2752.63|2752.63|0
1615455900000|2021-03-11 09:45:00|2752.67|2752.67|2752.32|2752.32|2753.53|2753.53|2752.19|2752.19|0
1615456200000|2021-03-11 09:50:00|2752.37|2752.37|2757.47|2757.47|2757.47|2757.47|2752.37|2752.37|0
1615456500000|2021-03-11 09:55:00|2757.49|2757.49|2759.88|2759.88|2759.88|2759.88|2757.42|2757.42|0
1615456800000|2021-03-11 10:00:00|2760.01|2760.01|2760.34|2760.34|2760.82|2760.82|2759.62|2759.62|0
1615457100000|2021-03-11 10:05:00|2760.26|2760.26|2759.81|2759.81|2760.57|2760.57|2759.16|2759.16|0
1615457400000|2021-03-11 10:10:00|2759.65|2759.65|2756.48|2756.48|2759.65|2759.65|2756.26|2756.26|0
1615457700000|2021-03-11 10:15:00|2756.58|2756.58|2757.99|2757.99|2758.45|2758.45|2756.38|2756.38|0
1615458000000|2021-03-11 10:20:00|2758.01|2758.01|2757.36|2757.36|2758.2|2758.2|2756.55|2756.55|0
1615458300000|2021-03-11 10:25:00|2757.4|2757.4|2755.12|2755.12|2758.33|2758.33|2755.07|2755.07|0
1615458600000|2021-03-11 10:30:00|2754.92|2754.92|2755.53|2755.53|2755.56|2755.56|2753.92|2753.92|0
1615458900000|2021-03-11 10:35:00|2755.48|2755.48|2755.95|2755.95|2756.19|2756.19|2755.41|2755.41|0
1615459200000|2021-03-11 10:40:00|2756.06|2756.06|2755.6|2755.6|2756.88|2756.88|2755.33|2755.33|0
1615459500000|2021-03-11 10:45:00|2755.55|2755.55|2757.23|2757.23|2757.36|2757.36|2755.42|2755.42|0
1615459800000|2021-03-11 10:50:00|2757.29|2757.29|2757.35|2757.35|2758.14|2758.14|2757.14|2757.14|0
1615460100000|2021-03-11 10:55:00|2757.28|2757.28|2759.31|2759.31|2759.31|2759.31|2757.06|2757.06|0
1615460400000|2021-03-11 11:00:00|2759.41|2759.41|2761.4|2761.4|2761.4|2761.4|2759.41|2759.41|0
1615460700000|2021-03-11 11:05:00|2761.5|2761.5|2764.01|2764.01|2764.35|2764.35|2761.5|2761.5|0
1615461000000|2021-03-11 11:10:00|2764.07|2764.07|2762.26|2762.26|2764.07|2764.07|2762.15|2762.15|0
1615461300000|2021-03-11 11:15:00|2762.19|2762.19|2764.44|2764.44|2764.44|2764.44|2762.07|2762.07|0
1615461600000|2021-03-11 11:20:00|2764.26|2764.26|2762.98|2762.98|2764.53|2764.53|2762.5|2762.5|0
1615461900000|2021-03-11 11:25:00|2763.04|2763.04|2762.71|2762.71|2763.12|2763.12|2762.27|2762.27|0
1615462200000|2021-03-11 11:30:00|2762.79|2762.79|2761.7|2761.7|2763.05|2763.05|2760.95|2760.95|0
1615462500000|2021-03-11 11:35:00|2761.43|2761.43|2760.94|2760.94|2761.7|2761.7|2760.62|2760.62|0
1615462800000|2021-03-11 11:40:00|2761.03|2761.03|2761.5|2761.5|2761.74|2761.74|2760.46|2760.46|0
1615463100000|2021-03-11 11:45:00|2761.54|2761.54|2761.28|2761.28|2762.19|2762.19|2760.02|2760.02|0
1615463400000|2021-03-11 11:50:00|2761.21|2761.21|2759.27|2759.27|2761.58|2761.58|2759.27|2759.27|0
1615463700000|2021-03-11 11:55:00|2759.22|2759.22|2755.79|2755.79|2759.32|2759.32|2755.57|2755.57|0
1615464000000|2021-03-11 12:00:00|2755.82|2755.82|2756.63|2756.63|2756.63|2756.63|2754.55|2754.55|0
1615464300000|2021-03-11 12:05:00|2756.68|2756.68|2755.11|2755.11|2756.92|2756.92|2754.84|2754.84|0
1615464600000|2021-03-11 12:10:00|2755.24|2755.24|2754|2754|2755.55|2755.55|2753.88|2753.88|0
1615464900000|2021-03-11 12:15:00|2754.07|2754.07|2753.42|2753.42|2754.48|2754.48|2753.31|2753.31|0
1615465200000|2021-03-11 12:20:00|2753.02|2753.02|2753.61|2753.61|2753.61|2753.61|2752.51|2752.51|0
1615465500000|2021-03-11 12:25:00|2753.67|2753.67|2754.6|2754.6|2755.82|2755.82|2753.59|2753.59|0
1615465800000|2021-03-11 12:30:00|2754.7|2754.7|2754.7|2754.7|2754.84|2754.84|2754.05|2754.05|0
1615466100000|2021-03-11 12:35:00|2754.86|2754.86|2756.52|2756.52|2756.52|2756.52|2754.74|2754.74|0
1615466400000|2021-03-11 12:40:00|2756.45|2756.45|2758.52|2758.52|2758.66|2758.66|2756.35|2756.35|0
1615466700000|2021-03-11 12:45:00|2758.63|2758.63|2760.79|2760.79|2760.79|2760.79|2758.63|2758.63|0
1615467000000|2021-03-11 12:50:00|2760.85|2760.85|2766.85|2766.85|2766.85|2766.85|2760.85|2760.85|0
1615467300000|2021-03-11 12:55:00|2766.9|2766.9|2769.53|2769.53|2770.04|2770.04|2766.9|2766.9|0
1615467600000|2021-03-11 13:00:00|2769.56|2769.56|2767.95|2767.95|2769.78|2769.78|2767.84|2767.84|0
1615467900000|2021-03-11 13:05:00|2767.86|2767.86|2767.47|2767.47|2768.4|2768.4|2766.54|2766.54|0
1615468200000|2021-03-11 13:10:00|2767.37|2767.37|2764.54|2764.54|2767.45|2767.45|2764.54|2764.54|0
1615468500000|2021-03-11 13:15:00|2764.46|2764.46|2765.47|2765.47|2765.58|2765.58|2764.28|2764.28|0
1615468800000|2021-03-11 13:20:00|2765.53|2765.53|2764.94|2764.94|2765.53|2765.53|2764.83|2764.83|0
1615469100000|2021-03-11 13:25:00|2765.05|2765.05|2764.84|2764.84|2765.82|2765.82|2764.84|2764.84|0
1615469400000|2021-03-11 13:30:00|2764.99|2764.99|2762.14|2762.14|2764.99|2764.99|2761.47|2761.47|0
1615469700000|2021-03-11 13:35:00|2762.18|2762.18|2761.23|2761.23|2764.03|2764.03|2760.74|2760.74|0
1615470000000|2021-03-11 13:40:00|2761.27|2761.27|2760.54|2760.54|2761.42|2761.42|2760.54|2760.54|0
1615470300000|2021-03-11 13:45:00|2760.62|2760.62|2759.61|2759.61|2760.64|2760.64|2758.81|2758.81|0
1615470600000|2021-03-11 13:50:00|2759.48|2759.48|2759.78|2759.78|2759.78|2759.78|2758.53|2758.53|0
1615470900000|2021-03-11 13:55:00|2760.03|2760.03|2760.98|2760.98|2761.25|2761.25|2759.91|2759.91|0
1615471200000|2021-03-11 14:00:00|2761.52|2761.52|2760.5|2760.5|2761.52|2761.52|2760.5|2760.5|0
1615471500000|2021-03-11 14:05:00|2760.36|2760.36|2756.76|2756.76|2760.42|2760.42|2756.28|2756.28|0
1615471800000|2021-03-11 14:10:00|2756.92|2756.92|2761.06|2761.06|2761.06|2761.06|2756.78|2756.78|0
1615472100000|2021-03-11 14:15:00|2761.11|2761.11|2760.48|2760.48|2761.65|2761.65|2760.38|2760.38|0
1615472400000|2021-03-11 14:20:00|2760.39|2760.39|2760.73|2760.73|2761.11|2761.11|2760.1|2760.1|0
1615472700000|2021-03-11 14:25:00|2760.87|2760.87|2759.84|2759.84|2760.87|2760.87|2758.26|2758.26|0
1615473000000|2021-03-11 14:30:00|2759.95|2759.95|2761.34|2761.34|2761.87|2761.87|2759.78|2759.78|0
1615473300000|2021-03-11 14:35:00|2761.39|2761.39|2759.31|2759.31|2762.03|2762.03|2758.75|2758.75|0
1615473600000|2021-03-11 14:40:00|2759.18|2759.18|2764.81|2764.81|2766.52|2766.52|2759.18|2759.18|0
1615473900000|2021-03-11 14:45:00|2765.09|2765.09|2767.78|2767.78|2767.78|2767.78|2763.57|2763.57|0
1615474200000|2021-03-11 14:50:00|2767.69|2767.69|2765.79|2765.79|2768.14|2768.14|2765.39|2765.39|0
1615474500000|2021-03-11 14:55:00|2765.63|2765.63|2766.99|2766.99|2767.08|2767.08|2764.09|2764.09|0
1615474800000|2021-03-11 15:00:00|2767.07|2767.07|2768.39|2768.39|2769|2769|2767.07|2767.07|0
1615475100000|2021-03-11 15:05:00|2768.29|2768.29|2764.03|2764.03|2768.29|2768.29|2763.49|2763.49|0
1615475400000|2021-03-11 15:10:00|2763.87|2763.87|2765.11|2765.11|2765.11|2765.11|2762.64|2762.64|0
1615475700000|2021-03-11 15:15:00|2765.03|2765.03|2763.58|2763.58|2765.12|2765.12|2762.95|2762.95|0
1615476000000|2021-03-11 15:20:00|2763.54|2763.54|2763.64|2763.64|2765.39|2765.39|2763.33|2763.33|0
1615476300000|2021-03-11 15:25:00|2763.77|2763.77|2765.15|2765.15|2765.24|2765.24|2763.24|2763.24|0
1615476600000|2021-03-11 15:30:00|2765.29|2765.29|2765.42|2765.42|2766.05|2766.05|2763.68|2763.68|0
1615476900000|2021-03-11 15:35:00|2765.5|2765.5|2765.91|2765.91|2767.17|2767.17|2764.65|2764.65|0
1615477200000|2021-03-11 15:40:00|2766.01|2766.01|2766.31|2766.31|2766.31|2766.31|2765.29|2765.29|0
1615477500000|2021-03-11 15:45:00|2766.71|2766.71|2767.26|2767.26|2767.55|2767.55|2765.91|2765.91|0
1615477800000|2021-03-11 15:50:00|2767.23|2767.23|2765.97|2765.97|2767.91|2767.91|2765.8|2765.8|0
1615478100000|2021-03-11 15:55:00|2766.07|2766.07|2766.44|2766.44|2766.62|2766.62|2765.33|2765.33|0
1615478400000|2021-03-11 16:00:00|2766.4|2766.4|2766.2|2766.2|2766.44|2766.44|2765.51|2765.51|0
1615478700000|2021-03-11 16:05:00|2766.24|2766.24|2766.37|2766.37|2766.44|2766.44|2765.66|2765.66|0
1615479000000|2021-03-11 16:10:00|2766.41|2766.41|2769.02|2769.02|2769.74|2769.74|2766.41|2766.41|0
1615479300000|2021-03-11 16:15:00|2768.93|2768.93|2768.32|2768.32|2769.46|2769.46|2767.69|2767.69|0
1615479600000|2021-03-11 16:20:00|2768.37|2768.37|2768.97|2768.97|2769.58|2769.58|2768.02|2768.02|0
1615479900000|2021-03-11 16:25:00|2768.92|2768.92|2768.88|2768.88|2769.63|2769.63|2767.58|2767.58|0
1615536900000|2021-03-12 08:15:00|2773.96|2773.96|2771.47|2771.47|2774.56|2774.56|2771.16|2771.16|0
1615537200000|2021-03-12 08:20:00|2771.42|2771.42|2771.44|2771.44|2771.86|2771.86|2769.68|2769.68|0
1615537500000|2021-03-12 08:25:00|2771.24|2771.24|2768.49|2768.49|2772.49|2772.49|2767.9|2767.9|0
1615537800000|2021-03-12 08:30:00|2768.67|2768.67|2766.92|2766.92|2769.68|2769.68|2766.8|2766.8|0
1615538100000|2021-03-12 08:35:00|2767.26|2767.26|2764.44|2764.44|2768.11|2768.11|2764.44|2764.44|0
1615538400000|2021-03-12 08:40:00|2764.29|2764.29|2762.68|2762.68|2764.63|2764.63|2762.68|2762.68|0
1615538700000|2021-03-12 08:45:00|2762.63|2762.63|2762.72|2762.72|2764.23|2764.23|2762.19|2762.19|0
1615539000000|2021-03-12 08:50:00|2762.86|2762.86|2761.73|2761.73|2762.9|2762.9|2759.99|2759.99|0
1615539300000|2021-03-12 08:55:00|2761.94|2761.94|2759.2|2759.2|2761.94|2761.94|2759.14|2759.14|0
1615539600000|2021-03-12 09:00:00|2759.13|2759.13|2763.26|2763.26|2763.39|2763.39|2759|2759|0
1615539900000|2021-03-12 09:05:00|2763.36|2763.36|2763.42|2763.42|2764.38|2764.38|2763.04|2763.04|0
1615540200000|2021-03-12 09:10:00|2763.44|2763.44|2761.2|2761.2|2763.44|2763.44|2761.2|2761.2|0
1615540500000|2021-03-12 09:15:00|2761.43|2761.43|2759.63|2759.63|2761.85|2761.85|2758.87|2758.87|0
1615540800000|2021-03-12 09:20:00|2759.73|2759.73|2756.66|2756.66|2760.81|2760.81|2756.66|2756.66|0
1615541100000|2021-03-12 09:25:00|2756.12|2756.12|2754.78|2754.78|2756.82|2756.82|2754.78|2754.78|0
1615541400000|2021-03-12 09:30:00|2754.94|2754.94|2755.25|2755.25|2756.4|2756.4|2754.82|2754.82|0
1615541700000|2021-03-12 09:35:00|2755.27|2755.27|2755.69|2755.69|2756.21|2756.21|2755.26|2755.26|0
1615542000000|2021-03-12 09:40:00|2755.64|2755.64|2755.72|2755.72|2756.53|2756.53|2755.21|2755.21|0
1615542300000|2021-03-12 09:45:00|2755.68|2755.68|2755.86|2755.86|2756.19|2756.19|2755.41|2755.41|0
1615542600000|2021-03-12 09:50:00|2755.92|2755.92|2754.67|2754.67|2755.92|2755.92|2754.59|2754.59|0
1615542900000|2021-03-12 09:55:00|2754.57|2754.57|2753.57|2753.57|2754.57|2754.57|2753.44|2753.44|0
1615543200000|2021-03-12 10:00:00|2753.51|2753.51|2753.76|2753.76|2754.37|2754.37|2753.25|2753.25|0
1615543500000|2021-03-12 10:05:00|2753.89|2753.89|2753.95|2753.95|2754.79|2754.79|2753.25|2753.25|0
1615543800000|2021-03-12 10:10:00|2754.02|2754.02|2753.98|2753.98|2754.34|2754.34|2753.84|2753.84|0
1615544100000|2021-03-12 10:15:00|2754.19|2754.19|2755.02|2755.02|2756.6|2756.6|2753.58|2753.58|0
1615544400000|2021-03-12 10:20:00|2754.94|2754.94|2754.63|2754.63|2755.47|2755.47|2754.42|2754.42|0
1615544700000|2021-03-12 10:25:00|2754.55|2754.55|2752.69|2752.69|2754.79|2754.79|2752.69|2752.69|0
1615545000000|2021-03-12 10:30:00|2752.59|2752.59|2753.91|2753.91|2754.8|2754.8|2752.3|2752.3|0
1615545300000|2021-03-12 10:35:00|2753.96|2753.96|2754.63|2754.63|2755.68|2755.68|2753.33|2753.33|0
1615545600000|2021-03-12 10:40:00|2754.56|2754.56|2754.63|2754.63|2756.04|2756.04|2754.56|2754.56|0
1615545900000|2021-03-12 10:45:00|2754.55|2754.55|2755.11|2755.11|2755.17|2755.17|2754.02|2754.02|0
1615546200000|2021-03-12 10:50:00|2755.21|2755.21|2753.46|2753.46|2755.26|2755.26|2753.39|2753.39|0
1615546500000|2021-03-12 10:55:00|2753.38|2753.38|2753.19|2753.19|2753.72|2753.72|2753.19|2753.19|0
1615546800000|2021-03-12 11:00:00|2753.26|2753.26|2754.4|2754.4|2754.4|2754.4|2753.09|2753.09|0
1615547100000|2021-03-12 11:05:00|2754.3|2754.3|2754.06|2754.06|2754.96|2754.96|2753.56|2753.56|0
1615547400000|2021-03-12 11:10:00|2753.92|2753.92|2751.76|2751.76|2753.92|2753.92|2751.31|2751.31|0
1615547700000|2021-03-12 11:15:00|2751.72|2751.72|2752.57|2752.57|2752.93|2752.93|2751.48|2751.48|0
1615548000000|2021-03-12 11:20:00|2752.46|2752.46|2751.95|2751.95|2752.59|2752.59|2751.62|2751.62|0
1615548300000|2021-03-12 11:25:00|2751.77|2751.77|2750.66|2750.66|2751.77|2751.77|2750.34|2750.34|0
1615548600000|2021-03-12 11:30:00|2750.47|2750.47|2751.4|2751.4|2751.4|2751.4|2750.47|2750.47|0
1615548900000|2021-03-12 11:35:00|2751.44|2751.44|2752.6|2752.6|2752.6|2752.6|2751.44|2751.44|0
1615549200000|2021-03-12 11:40:00|2752.72|2752.72|2754.21|2754.21|2754.21|2754.21|2752.72|2752.72|0
1615549500000|2021-03-12 11:45:00|2754.08|2754.08|2758.66|2758.66|2758.66|2758.66|2754.03|2754.03|0
1615549800000|2021-03-12 11:50:00|2758.8|2758.8|2761.53|2761.53|2763.95|2763.95|2758.8|2758.8|0
1615550100000|2021-03-12 11:55:00|2761.44|2761.44|2760.32|2760.32|2761.44|2761.44|2760.01|2760.01|0
1615550400000|2021-03-12 12:00:00|2760.2|2760.2|2759.77|2759.77|2760.4|2760.4|2759.66|2759.66|0
1615550700000|2021-03-12 12:05:00|2759.87|2759.87|2759.53|2759.53|2760.24|2760.24|2759.34|2759.34|0
1615551000000|2021-03-12 12:10:00|2759.42|2759.42|2760.32|2760.32|2760.33|2760.33|2759.42|2759.42|0
1615551300000|2021-03-12 12:15:00|2760.21|2760.21|2760.18|2760.18|2760.96|2760.96|2760.08|2760.08|0
1615551600000|2021-03-12 12:20:00|2760.32|2760.32|2759.28|2759.28|2760.32|2760.32|2758.79|2758.79|0
1615551900000|2021-03-12 12:25:00|2759.36|2759.36|2759.73|2759.73|2760.25|2760.25|2759.36|2759.36|0
1615552200000|2021-03-12 12:30:00|2759.7|2759.7|2759.96|2759.96|2760.26|2760.26|2759.64|2759.64|0
1615552500000|2021-03-12 12:35:00|2759.81|2759.81|2759.05|2759.05|2759.95|2759.95|2758.46|2758.46|0
1615552800000|2021-03-12 12:40:00|2759.01|2759.01|2759.86|2759.86|2759.92|2759.92|2758.77|2758.77|0
1615553100000|2021-03-12 12:45:00|2759.95|2759.95|2760.71|2760.71|2761.16|2761.16|2759.95|2759.95|0
1615553400000|2021-03-12 12:50:00|2760.63|2760.63|2759.84|2759.84|2760.73|2760.73|2759.8|2759.8|0
1615553700000|2021-03-12 12:55:00|2759.89|2759.89|2761.03|2761.03|2761.03|2761.03|2759.89|2759.89|0
1615554000000|2021-03-12 13:00:00|2761.4|2761.4|2761.92|2761.92|2762.02|2762.02|2761.31|2761.31|0
1615554300000|2021-03-12 13:05:00|2761.99|2761.99|2762.19|2762.19|2762.96|2762.96|2761.99|2761.99|0
1615554600000|2021-03-12 13:10:00|2762.15|2762.15|2761.75|2761.75|2762.15|2762.15|2761.2|2761.2|0
1615554900000|2021-03-12 13:15:00|2761.79|2761.79|2762.48|2762.48|2762.48|2762.48|2761.5|2761.5|0
1615555200000|2021-03-12 13:20:00|2762.39|2762.39|2762.15|2762.15|2762.62|2762.62|2761.99|2761.99|0
1615555500000|2021-03-12 13:25:00|2762.11|2762.11|2762|2762|2762.62|2762.62|2761.9|2761.9|0
1615555800000|2021-03-12 13:30:00|2762.02|2762.02|2764.27|2764.27|2764.58|2764.58|2762.02|2762.02|0
1615556100000|2021-03-12 13:35:00|2764.31|2764.31|2762.8|2762.8|2764.49|2764.49|2762.8|2762.8|0
1615556400000|2021-03-12 13:40:00|2762.74|2762.74|2760.3|2760.3|2762.74|2762.74|2760.3|2760.3|0
1615556700000|2021-03-12 13:45:00|2760.26|2760.26|2759.94|2759.94|2760.92|2760.92|2759.13|2759.13|0
1615557000000|2021-03-12 13:50:00|2760.14|2760.14|2759.91|2759.91|2760.34|2760.34|2759.27|2759.27|0
1615557300000|2021-03-12 13:55:00|2759.95|2759.95|2760.78|2760.78|2760.95|2760.95|2759.88|2759.88|0
1615557600000|2021-03-12 14:00:00|2760.95|2760.95|2761.16|2761.16|2761.77|2761.77|2760.83|2760.83|0
1615557900000|2021-03-12 14:05:00|2761.09|2761.09|2758.2|2758.2|2761.18|2761.18|2758.2|2758.2|0
1615558200000|2021-03-12 14:10:00|2758.29|2758.29|2758.17|2758.17|2758.34|2758.34|2757.85|2757.85|0
1615558500000|2021-03-12 14:15:00|2758.25|2758.25|2761.64|2761.64|2761.74|2761.74|2758.25|2758.25|0
1615558800000|2021-03-12 14:20:00|2761.68|2761.68|2762.06|2762.06|2762.25|2762.25|2761.17|2761.17|0
1615559100000|2021-03-12 14:25:00|2762.2|2762.2|2762.8|2762.8|2762.88|2762.88|2761.85|2761.85|0
1615559400000|2021-03-12 14:30:00|2762.76|2762.76|2768|2768|2768.95|2768.95|2762.76|2762.76|0
1615559700000|2021-03-12 14:35:00|2767.93|2767.93|2768.94|2768.94|2770.05|2770.05|2764.98|2764.98|0
1615560000000|2021-03-12 14:40:00|2768.99|2768.99|2767.18|2767.18|2769.65|2769.65|2767.18|2767.18|0
1615560300000|2021-03-12 14:45:00|2767.45|2767.45|2767.71|2767.71|2768.61|2768.61|2766.8|2766.8|0
1615560600000|2021-03-12 14:50:00|2767.75|2767.75|2765.84|2765.84|2768.07|2768.07|2765.75|2765.75|0
1615560900000|2021-03-12 14:55:00|2765.94|2765.94|2768.13|2768.13|2768.13|2768.13|2765.09|2765.09|0
1615561200000|2021-03-12 15:00:00|2768.22|2768.22|2767.8|2767.8|2769.5|2769.5|2767.4|2767.4|0
1615561500000|2021-03-12 15:05:00|2767.93|2767.93|2766.72|2766.72|2768.06|2768.06|2766.34|2766.34|0
1615561800000|2021-03-12 15:10:00|2766.66|2766.66|2768.68|2768.68|2769.52|2769.52|2766.42|2766.42|0
1615562100000|2021-03-12 15:15:00|2768.62|2768.62|2769.86|2769.86|2770.33|2770.33|2768.62|2768.62|0
1615562400000|2021-03-12 15:20:00|2769.82|2769.82|2771.3|2771.3|2773.9|2773.9|2769.69|2769.69|0
1615562700000|2021-03-12 15:25:00|2771.26|2771.26|2769.73|2769.73|2771.63|2771.63|2769.64|2769.64|0
1615563000000|2021-03-12 15:30:00|2769.63|2769.63|2771.79|2771.79|2771.79|2771.79|2768.99|2768.99|0
1615563300000|2021-03-12 15:35:00|2772.11|2772.11|2773.94|2773.94|2773.94|2773.94|2772.11|2772.11|0
1615563600000|2021-03-12 15:40:00|2774.07|2774.07|2775.93|2775.93|2776.2|2776.2|2774.07|2774.07|0
1615563900000|2021-03-12 15:45:00|2775.99|2775.99|2775.72|2775.72|2776.01|2776.01|2774.83|2774.83|0
1615564200000|2021-03-12 15:50:00|2775.6|2775.6|2771.86|2771.86|2775.6|2775.6|2771.37|2771.37|0
1615564500000|2021-03-12 15:55:00|2771.82|2771.82|2771.01|2771.01|2772.2|2772.2|2770.82|2770.82|0
1615564800000|2021-03-12 16:00:00|2771.1|2771.1|2770.78|2770.78|2771.54|2771.54|2770.67|2770.67|0
1615565100000|2021-03-12 16:05:00|2770.82|2770.82|2771.53|2771.53|2771.53|2771.53|2770.68|2770.68|0
1615565400000|2021-03-12 16:10:00|2771.67|2771.67|2772.08|2772.08|2773.06|2773.06|2771.51|2771.51|0
1615565700000|2021-03-12 16:15:00|2772.13|2772.13|2774.15|2774.15|2774.3|2774.3|2772.13|2772.13|0
1615566000000|2021-03-12 16:20:00|2774.25|2774.25|2775.51|2775.51|2775.51|2775.51|2774.25|2774.25|0
1615566300000|2021-03-12 16:25:00|2775.58|2775.58|2775.58|2775.58|2776.76|2776.76|2774.91|2774.91|0
1615796100000|2021-03-15 08:15:00|2785.42|2785.42|2783.61|2783.61|2786.28|2786.28|2782.2|2782.2|0
1615796400000|2021-03-15 08:20:00|2783.75|2783.75|2790.38|2790.38|2790.59|2790.59|2783.75|2783.75|0
1615796700000|2021-03-15 08:25:00|2790.86|2790.86|2791.11|2791.11|2791.67|2791.67|2788.73|2788.73|0
1615797000000|2021-03-15 08:30:00|2791.38|2791.38|2791.12|2791.12|2793.12|2793.12|2791.12|2791.12|0
1615797300000|2021-03-15 08:35:00|2791.16|2791.16|2792.42|2792.42|2794.23|2794.23|2790.62|2790.62|0
1615797600000|2021-03-15 08:40:00|2792.28|2792.28|2793.3|2793.3|2794.07|2794.07|2792.28|2792.28|0
1615797900000|2021-03-15 08:45:00|2793.27|2793.27|2790.71|2790.71|2793.64|2793.64|2790.44|2790.44|0
1615798200000|2021-03-15 08:50:00|2790.58|2790.58|2790.44|2790.44|2793.26|2793.26|2789.99|2789.99|0
1615798500000|2021-03-15 08:55:00|2790.41|2790.41|2791.09|2791.09|2791.1|2791.1|2789.56|2789.56|0
1615798800000|2021-03-15 09:00:00|2791.29|2791.29|2794.86|2794.86|2795.95|2795.95|2791.29|2791.29|0
1615799100000|2021-03-15 09:05:00|2794.9|2794.9|2794.76|2794.76|2795.4|2795.4|2794.48|2794.48|0
1615799400000|2021-03-15 09:10:00|2794.89|2794.89|2796.68|2796.68|2797.08|2797.08|2794.89|2794.89|0
1615799700000|2021-03-15 09:15:00|2796.48|2796.48|2793.72|2793.72|2796.98|2796.98|2793.43|2793.43|0
1615800000000|2021-03-15 09:20:00|2793.85|2793.85|2793.21|2793.21|2793.87|2793.87|2792.92|2792.92|0
1615800300000|2021-03-15 09:25:00|2793.06|2793.06|2789.23|2789.23|2793.15|2793.15|2789.12|2789.12|0
1615800600000|2021-03-15 09:30:00|2788.7|2788.7|2788.97|2788.97|2789.35|2789.35|2788.44|2788.44|0
1615800900000|2021-03-15 09:35:00|2788.99|2788.99|2788|2788|2789.5|2789.5|2787.97|2787.97|0
1615801200000|2021-03-15 09:40:00|2787.91|2787.91|2784.95|2784.95|2787.98|2787.98|2783.48|2783.48|0
1615801500000|2021-03-15 09:45:00|2785.02|2785.02|2785.78|2785.78|2786.11|2786.11|2785.02|2785.02|0
1615801800000|2021-03-15 09:50:00|2785.87|2785.87|2784.72|2784.72|2785.87|2785.87|2784.46|2784.46|0
1615802100000|2021-03-15 09:55:00|2784.62|2784.62|2785.81|2785.81|2786.53|2786.53|2784.62|2784.62|0
1615802400000|2021-03-15 10:00:00|2785.92|2785.92|2783.84|2783.84|2785.92|2785.92|2783.84|2783.84|0
1615802700000|2021-03-15 10:05:00|2783.76|2783.76|2782.14|2782.14|2783.97|2783.97|2780.98|2780.98|0
1615803000000|2021-03-15 10:10:00|2782.2|2782.2|2780.02|2780.02|2782.34|2782.34|2779.96|2779.96|0
1615803300000|2021-03-15 10:15:00|2780.14|2780.14|2780.62|2780.62|2782.02|2782.02|2780.06|2780.06|0
1615803600000|2021-03-15 10:20:00|2780.74|2780.74|2782.17|2782.17|2782.17|2782.17|2780.74|2780.74|0
1615803900000|2021-03-15 10:25:00|2782.23|2782.23|2782.44|2782.44|2782.82|2782.82|2782.23|2782.23|0
1615804200000|2021-03-15 10:30:00|2782.4|2782.4|2782.21|2782.21|2782.4|2782.4|2781.1|2781.1|0
1615804500000|2021-03-15 10:35:00|2782.07|2782.07|2783.17|2783.17|2783.54|2783.54|2782.05|2782.05|0
1615804800000|2021-03-15 10:40:00|2783.58|2783.58|2783.03|2783.03|2783.58|2783.58|2782.77|2782.77|0
1615805100000|2021-03-15 10:45:00|2783.1|2783.1|2783.91|2783.91|2783.95|2783.95|2782.74|2782.74|0
1615805400000|2021-03-15 10:50:00|2783.94|2783.94|2784.1|2784.1|2784.86|2784.86|2783.94|2783.94|0
1615805700000|2021-03-15 10:55:00|2783.79|2783.79|2783.41|2783.41|2783.79|2783.79|2782.57|2782.57|0
1615806000000|2021-03-15 11:00:00|2783.37|2783.37|2783.76|2783.76|2784.14|2784.14|2783.23|2783.23|0
1615806300000|2021-03-15 11:05:00|2783.63|2783.63|2784.54|2784.54|2785.09|2785.09|2783.63|2783.63|0
1615806600000|2021-03-15 11:10:00|2784.33|2784.33|2784.49|2784.49|2784.55|2784.55|2784.18|2784.18|0
1615806900000|2021-03-15 11:15:00|2784.59|2784.59|2786.45|2786.45|2786.45|2786.45|2784.53|2784.53|0
1615807200000|2021-03-15 11:20:00|2786.5|2786.5|2787.31|2787.31|2788.33|2788.33|2786.49|2786.49|0
1615807500000|2021-03-15 11:25:00|2787.15|2787.15|2786.76|2786.76|2787.15|2787.15|2785.92|2785.92|0
1615807800000|2021-03-15 11:30:00|2786.72|2786.72|2780.93|2780.93|2786.8|2786.8|2780.93|2780.93|0
1615808100000|2021-03-15 11:35:00|2781.03|2781.03|2781.84|2781.84|2782.16|2782.16|2780.31|2780.31|0
1615808400000|2021-03-15 11:40:00|2781.88|2781.88|2782.01|2782.01|2782.01|2782.01|2781.18|2781.18|0
1615808700000|2021-03-15 11:45:00|2781.89|2781.89|2778.52|2778.52|2782.16|2782.16|2777.99|2777.99|0
1615809000000|2021-03-15 11:50:00|2778.45|2778.45|2778.59|2778.59|2778.6|2778.6|2777.63|2777.63|0
1615809300000|2021-03-15 11:55:00|2778.7|2778.7|2781.3|2781.3|2781.32|2781.32|2778.7|2778.7|0
1615809600000|2021-03-15 12:00:00|2781.2|2781.2|2779.68|2779.68|2781.2|2781.2|2779.68|2779.68|0
1615809900000|2021-03-15 12:05:00|2779.28|2779.28|2778.26|2778.26|2779.28|2779.28|2778.01|2778.01|0
1615810200000|2021-03-15 12:10:00|2778.09|2778.09|2773.04|2773.04|2778.09|2778.09|2772.81|2772.81|0
1615810500000|2021-03-15 12:15:00|2772.96|2772.96|2773.81|2773.81|2773.98|2773.98|2772.63|2772.63|0
1615810800000|2021-03-15 12:20:00|2773.9|2773.9|2774.5|2774.5|2774.96|2774.96|2773.9|2773.9|0
1615811100000|2021-03-15 12:25:00|2774.44|2774.44|2776.53|2776.53|2776.53|2776.53|2774.14|2774.14|0
1615811400000|2021-03-15 12:30:00|2776.64|2776.64|2776.07|2776.07|2777.88|2777.88|2776.07|2776.07|0
1615811700000|2021-03-15 12:35:00|2776.21|2776.21|2776.4|2776.4|2776.8|2776.8|2776.14|2776.14|0
1615812000000|2021-03-15 12:40:00|2776.49|2776.49|2776.48|2776.48|2776.94|2776.94|2776.36|2776.36|0
1615812300000|2021-03-15 12:45:00|2776.55|2776.55|2775.42|2775.42|2776.55|2776.55|2774.53|2774.53|0
1615812600000|2021-03-15 12:50:00|2775.31|2775.31|2776.31|2776.31|2776.44|2776.44|2775.17|2775.17|0
1615812900000|2021-03-15 12:55:00|2776.44|2776.44|2776.87|2776.87|2777.99|2777.99|2776.44|2776.44|0
1615813200000|2021-03-15 13:00:00|2776.82|2776.82|2776.39|2776.39|2777.37|2777.37|2776.38|2776.38|0
1615813500000|2021-03-15 13:05:00|2776.41|2776.41|2776.63|2776.63|2776.68|2776.68|2776.24|2776.24|0
1615813800000|2021-03-15 13:10:00|2776.52|2776.52|2774.56|2774.56|2776.52|2776.52|2774.2|2774.2|0
1615814100000|2021-03-15 13:15:00|2774.65|2774.65|2774.75|2774.75|2775.14|2775.14|2774.65|2774.65|0
1615814400000|2021-03-15 13:20:00|2774.85|2774.85|2776.68|2776.68|2778.12|2778.12|2774.81|2774.81|0
1615814700000|2021-03-15 13:25:00|2776.54|2776.54|2776.68|2776.68|2777.2|2777.2|2776.4|2776.4|0
1615815000000|2021-03-15 13:30:00|2776.63|2776.63|2775.92|2775.92|2777.28|2777.28|2775.77|2775.77|0
1615815300000|2021-03-15 13:35:00|2775.79|2775.79|2773.62|2773.62|2776.28|2776.28|2773.51|2773.51|0
1615815600000|2021-03-15 13:40:00|2773.74|2773.74|2771.49|2771.49|2774.08|2774.08|2771.49|2771.49|0
1615815900000|2021-03-15 13:45:00|2771.56|2771.56|2771.97|2771.97|2772.31|2772.31|2771.17|2771.17|0
1615816200000|2021-03-15 13:50:00|2771.93|2771.93|2767.9|2767.9|2772.79|2772.79|2767.55|2767.55|0
1615816500000|2021-03-15 13:55:00|2767.88|2767.88|2764.21|2764.21|2768.12|2768.12|2764.19|2764.19|0
1615816800000|2021-03-15 14:00:00|2763.8|2763.8|2763.93|2763.93|2764.08|2764.08|2763.05|2763.05|0
1615817100000|2021-03-15 14:05:00|2763.85|2763.85|2761.98|2761.98|2764.08|2764.08|2761.98|2761.98|0
1615817400000|2021-03-15 14:10:00|2761.89|2761.89|2766.88|2766.88|2766.9|2766.9|2761.38|2761.38|0
1615817700000|2021-03-15 14:15:00|2766.96|2766.96|2770.37|2770.37|2770.37|2770.37|2766.83|2766.83|0
1615818000000|2021-03-15 14:20:00|2770.51|2770.51|2768.59|2768.59|2770.98|2770.98|2768.55|2768.55|0
1615818300000|2021-03-15 14:25:00|2768.38|2768.38|2769.47|2769.47|2769.52|2769.52|2768.06|2768.06|0
1615818600000|2021-03-15 14:30:00|2769.34|2769.34|2768.37|2768.37|2769.58|2769.58|2768.37|2768.37|0
1615818900000|2021-03-15 14:35:00|2768.44|2768.44|2766.83|2766.83|2768.44|2768.44|2766.5|2766.5|0
1615819200000|2021-03-15 14:40:00|2766.35|2766.35|2765.12|2765.12|2766.87|2766.87|2765.12|2765.12|0
1615819500000|2021-03-15 14:45:00|2765.01|2765.01|2765.06|2765.06|2765.75|2765.75|2764.85|2764.85|0
1615819800000|2021-03-15 14:50:00|2764.99|2764.99|2765.05|2765.05|2765.95|2765.95|2764.61|2764.61|0
1615820100000|2021-03-15 14:55:00|2764.94|2764.94|2766.01|2766.01|2766.2|2766.2|2764.86|2764.86|0
1615820400000|2021-03-15 15:00:00|2766.2|2766.2|2768.86|2768.86|2768.92|2768.92|2765.77|2765.77|0
1615820700000|2021-03-15 15:05:00|2768.83|2768.83|2768.16|2768.16|2770.12|2770.12|2768.16|2768.16|0
1615821000000|2021-03-15 15:10:00|2768.29|2768.29|2766.92|2766.92|2768.78|2768.78|2766.74|2766.74|0
1615821300000|2021-03-15 15:15:00|2766.88|2766.88|2766.48|2766.48|2767.69|2767.69|2766.48|2766.48|0
1615821600000|2021-03-15 15:20:00|2766.37|2766.37|2762.88|2762.88|2766.37|2766.37|2762.88|2762.88|0
1615821900000|2021-03-15 15:25:00|2762.83|2762.83|2762.22|2762.22|2763.29|2763.29|2762.22|2762.22|0
1615822200000|2021-03-15 15:30:00|2762.1|2762.1|2763.34|2763.34|2763.53|2763.53|2761.93|2761.93|0
1615822500000|2021-03-15 15:35:00|2763.29|2763.29|2761.25|2761.25|2763.29|2763.29|2761.25|2761.25|0
1615822800000|2021-03-15 15:40:00|2761.35|2761.35|2763.3|2763.3|2763.3|2763.3|2761.35|2761.35|0
1615823100000|2021-03-15 15:45:00|2763.32|2763.32|2762.19|2762.19|2763.64|2763.64|2761.69|2761.69|0
1615823400000|2021-03-15 15:50:00|2762.3|2762.3|2761.97|2761.97|2762.71|2762.71|2761.76|2761.76|0
1615823700000|2021-03-15 15:55:00|2762|2762|2761.26|2761.26|2762.2|2762.2|2760.49|2760.49|0
1615824000000|2021-03-15 16:00:00|2761.19|2761.19|2762.44|2762.44|2762.44|2762.44|2760.76|2760.76|0
1615824300000|2021-03-15 16:05:00|2762.57|2762.57|2763.76|2763.76|2763.84|2763.84|2762.33|2762.33|0
1615824600000|2021-03-15 16:10:00|2763.72|2763.72|2764.02|2764.02|2764.53|2764.53|2763.72|2763.72|0
1615824900000|2021-03-15 16:15:00|2763.98|2763.98|2765.11|2765.11|2765.23|2765.23|2763.64|2763.64|0
1615825200000|2021-03-15 16:20:00|2764.87|2764.87|2766.08|2766.08|2766.08|2766.08|2764.32|2764.32|0
1615825500000|2021-03-15 16:25:00|2766.06|2766.06|2767.95|2767.95|2768.41|2768.41|2765.79|2765.79|0
1615882500000|2021-03-16 08:15:00|2797.85|2797.85|2800.28|2800.28|2802.41|2802.41|2797.43|2797.43|0
1615882800000|2021-03-16 08:20:00|2800.42|2800.42|2801.58|2801.58|2802.62|2802.62|2799.93|2799.93|0
1615883100000|2021-03-16 08:25:00|2801.44|2801.44|2801.5|2801.5|2801.5|2801.5|2799.48|2799.48|0
1615883400000|2021-03-16 08:30:00|2801.44|2801.44|2809.78|2809.78|2809.78|2809.78|2801.34|2801.34|0
1615883700000|2021-03-16 08:35:00|2809.59|2809.59|2811.04|2811.04|2811.7|2811.7|2809.59|2809.59|0
1615884000000|2021-03-16 08:40:00|2811.12|2811.12|2813.27|2813.27|2813.27|2813.27|2809.6|2809.6|0
1615884300000|2021-03-16 08:45:00|2813.82|2813.82|2819.39|2819.39|2819.43|2819.43|2813.82|2813.82|0
1615884600000|2021-03-16 08:50:00|2819.48|2819.48|2819.29|2819.29|2820.56|2820.56|2817.89|2817.89|0
1615884900000|2021-03-16 08:55:00|2819.38|2819.38|2818.73|2818.73|2820.84|2820.84|2817.55|2817.55|0
1615885200000|2021-03-16 09:00:00|2818.86|2818.86|2822.27|2822.27|2822.49|2822.49|2818.66|2818.66|0
1615885500000|2021-03-16 09:05:00|2822.45|2822.45|2823.33|2823.33|2824.16|2824.16|2821.8|2821.8|0
1615885800000|2021-03-16 09:10:00|2823.15|2823.15|2823.58|2823.58|2823.87|2823.87|2822.13|2822.13|0
1615886100000|2021-03-16 09:15:00|2823.55|2823.55|2824.92|2824.92|2825.17|2825.17|2822.96|2822.96|0
1615886400000|2021-03-16 09:20:00|2824.8|2824.8|2826.19|2826.19|2826.94|2826.94|2824.65|2824.65|0
1615886700000|2021-03-16 09:25:00|2826.33|2826.33|2828.71|2828.71|2829.36|2829.36|2826.33|2826.33|0
1615887000000|2021-03-16 09:30:00|2828.6|2828.6|2828.58|2828.58|2828.92|2828.92|2827.87|2827.87|0
1615887300000|2021-03-16 09:35:00|2828.85|2828.85|2833.5|2833.5|2833.58|2833.58|2828.38|2828.38|0
1615887600000|2021-03-16 09:40:00|2833.45|2833.45|2831.18|2831.18|2833.61|2833.61|2831.18|2831.18|0
1615887900000|2021-03-16 09:45:00|2831.14|2831.14|2828.23|2828.23|2831.46|2831.46|2828.06|2828.06|0
1615888200000|2021-03-16 09:50:00|2828.55|2828.55|2828.21|2828.21|2828.55|2828.55|2826.3|2826.3|0
1615888500000|2021-03-16 09:55:00|2828.4|2828.4|2827.67|2827.67|2828.67|2828.67|2827.67|2827.67|0
1615888800000|2021-03-16 10:00:00|2827.63|2827.63|2828.38|2828.38|2828.5|2828.5|2827.2|2827.2|0
1615889100000|2021-03-16 10:05:00|2828.28|2828.28|2828.35|2828.35|2828.52|2828.52|2827.06|2827.06|0
1615889400000|2021-03-16 10:10:00|2828.49|2828.49|2830.5|2830.5|2830.95|2830.95|2828.23|2828.23|0
1615889700000|2021-03-16 10:15:00|2830.4|2830.4|2831.04|2831.04|2831.31|2831.31|2830.17|2830.17|0
1615890000000|2021-03-16 10:20:00|2831.22|2831.22|2834.81|2834.81|2834.81|2834.81|2831.22|2831.22|0
1615890300000|2021-03-16 10:25:00|2835.22|2835.22|2835.36|2835.36|2836.79|2836.79|2835.22|2835.22|0
1615890600000|2021-03-16 10:30:00|2835.25|2835.25|2834.37|2834.37|2835.63|2835.63|2833.81|2833.81|0
1615890900000|2021-03-16 10:35:00|2834.33|2834.33|2830.82|2830.82|2834.71|2834.71|2830.58|2830.58|0
1615891200000|2021-03-16 10:40:00|2830.86|2830.86|2834.11|2834.11|2834.11|2834.11|2830.86|2830.86|0
1615891500000|2021-03-16 10:45:00|2834.15|2834.15|2835.4|2835.4|2835.8|2835.8|2833.88|2833.88|0
1615891800000|2021-03-16 10:50:00|2835.27|2835.27|2835.1|2835.1|2836.21|2836.21|2835.1|2835.1|0
1615892100000|2021-03-16 10:55:00|2834.92|2834.92|2835.61|2835.61|2836.16|2836.16|2834.92|2834.92|0
1615892400000|2021-03-16 11:00:00|2835.67|2835.67|2836.12|2836.12|2837.03|2837.03|2835.67|2835.67|0
1615892700000|2021-03-16 11:05:00|2836.08|2836.08|2837.48|2837.48|2837.83|2837.83|2836.08|2836.08|0
1615893000000|2021-03-16 11:10:00|2837.55|2837.55|2837.29|2837.29|2838.57|2838.57|2837.22|2837.22|0
1615893300000|2021-03-16 11:15:00|2837.22|2837.22|2838.07|2838.07|2838.57|2838.57|2837.22|2837.22|0
1615893600000|2021-03-16 11:20:00|2838.34|2838.34|2840.67|2840.67|2840.75|2840.75|2838.04|2838.04|0
1615893900000|2021-03-16 11:25:00|2840.85|2840.85|2843.01|2843.01|2843.01|2843.01|2840.46|2840.46|0
1615894200000|2021-03-16 11:30:00|2842.96|2842.96|2842.59|2842.59|2843.24|2843.24|2840.94|2840.94|0
1615894500000|2021-03-16 11:35:00|2842.77|2842.77|2845.2|2845.2|2845.43|2845.43|2842.5|2842.5|0
1615894800000|2021-03-16 11:40:00|2845.38|2845.38|2848.59|2848.59|2848.59|2848.59|2845.27|2845.27|0
1615895100000|2021-03-16 11:45:00|2848.74|2848.74|2849.46|2849.46|2849.94|2849.94|2848.74|2848.74|0
1615895400000|2021-03-16 11:50:00|2849.33|2849.33|2853.82|2853.82|2854.28|2854.28|2848.79|2848.79|0
1615895700000|2021-03-16 11:55:00|2853.68|2853.68|2853.08|2853.08|2853.68|2853.68|2851.94|2851.94|0
1615896000000|2021-03-16 12:00:00|2853.2|2853.2|2851.63|2851.63|2853.63|2853.63|2850.3|2850.3|0
1615896300000|2021-03-16 12:05:00|2851.78|2851.78|2853.89|2853.89|2853.89|2853.89|2851.63|2851.63|0
1615896600000|2021-03-16 12:10:00|2853.62|2853.62|2851.45|2851.45|2854.02|2854.02|2851.06|2851.06|0
1615896900000|2021-03-16 12:15:00|2851.41|2851.41|2852.34|2852.34|2853.15|2853.15|2850.97|2850.97|0
1615897200000|2021-03-16 12:20:00|2852.38|2852.38|2852.69|2852.69|2852.93|2852.93|2851.43|2851.43|0
1615897500000|2021-03-16 12:25:00|2852.63|2852.63|2849.45|2849.45|2852.63|2852.63|2849.02|2849.02|0
1615897800000|2021-03-16 12:30:00|2849.55|2849.55|2849.81|2849.81|2850.06|2850.06|2849.09|2849.09|0
1615898100000|2021-03-16 12:35:00|2849.69|2849.69|2851.22|2851.22|2851.55|2851.55|2848.8|2848.8|0
1615898400000|2021-03-16 12:40:00|2851.43|2851.43|2850.59|2850.59|2853.17|2853.17|2850.57|2850.57|0
1615898700000|2021-03-16 12:45:00|2850.68|2850.68|2853.07|2853.07|2853.07|2853.07|2850.05|2850.05|0
1615899000000|2021-03-16 12:50:00|2852.98|2852.98|2851.24|2851.24|2852.98|2852.98|2851.11|2851.11|0
1615899300000|2021-03-16 12:55:00|2851.35|2851.35|2852.37|2852.37|2852.37|2852.37|2850.38|2850.38|0
1615899600000|2021-03-16 13:00:00|2852.28|2852.28|2847.17|2847.17|2852.49|2852.49|2846.67|2846.67|0
1615899900000|2021-03-16 13:05:00|2846.93|2846.93|2850.22|2850.22|2850.51|2850.51|2846.61|2846.61|0
1615900200000|2021-03-16 13:10:00|2850.13|2850.13|2852.71|2852.71|2852.71|2852.71|2849.82|2849.82|0
1615900500000|2021-03-16 13:15:00|2852.49|2852.49|2853.96|2853.96|2854.35|2854.35|2852.49|2852.49|0
1615900800000|2021-03-16 13:20:00|2854.05|2854.05|2854.54|2854.54|2854.87|2854.87|2853.72|2853.72|0
1615901100000|2021-03-16 13:25:00|2854.57|2854.57|2853.49|2853.49|2855.18|2855.18|2853.15|2853.15|0
1615901400000|2021-03-16 13:30:00|2853.57|2853.57|2849.39|2849.39|2854.07|2854.07|2849|2849|0
1615901700000|2021-03-16 13:35:00|2849.53|2849.53|2849.48|2849.48|2849.69|2849.69|2848.94|2848.94|0
1615902000000|2021-03-16 13:40:00|2849.41|2849.41|2849.57|2849.57|2850.25|2850.25|2849|2849|0
1615902300000|2021-03-16 13:45:00|2849.6|2849.6|2849.69|2849.69|2850.62|2850.62|2848.43|2848.43|0
1615902600000|2021-03-16 13:50:00|2849.79|2849.79|2853.87|2853.87|2853.87|2853.87|2849.51|2849.51|0
1615902900000|2021-03-16 13:55:00|2853.9|2853.9|2853.45|2853.45|2854.12|2854.12|2852.61|2852.61|0
1615903200000|2021-03-16 14:00:00|2853.49|2853.49|2849.91|2849.91|2853.75|2853.75|2849.91|2849.91|0
1615903500000|2021-03-16 14:05:00|2849.87|2849.87|2851.47|2851.47|2851.49|2851.49|2849.67|2849.67|0
1615903800000|2021-03-16 14:10:00|2851.38|2851.38|2852.09|2852.09|2852.11|2852.11|2851.29|2851.29|0
1615904100000|2021-03-16 14:15:00|2852.13|2852.13|2852.35|2852.35|2852.85|2852.85|2852.05|2852.05|0
1615904400000|2021-03-16 14:20:00|2852.62|2852.62|2852.54|2852.54|2853.34|2853.34|2852.46|2852.46|0
1615904700000|2021-03-16 14:25:00|2852.48|2852.48|2850.83|2850.83|2852.51|2852.51|2849.18|2849.18|0
1615905000000|2021-03-16 14:30:00|2850.77|2850.77|2852.21|2852.21|2852.49|2852.49|2850.77|2850.77|0
1615905300000|2021-03-16 14:35:00|2851.99|2851.99|2852.86|2852.86|2852.9|2852.9|2851.92|2851.92|0
1615905600000|2021-03-16 14:40:00|2852.75|2852.75|2849.52|2849.52|2852.79|2852.79|2848.51|2848.51|0
1615905900000|2021-03-16 14:45:00|2849.56|2849.56|2851.16|2851.16|2851.76|2851.76|2849.44|2849.44|0
1615906200000|2021-03-16 14:50:00|2851.27|2851.27|2851.51|2851.51|2851.79|2851.79|2851.01|2851.01|0
1615906500000|2021-03-16 14:55:00|2851.58|2851.58|2852.62|2852.62|2852.79|2852.79|2850.02|2850.02|0
1615906800000|2021-03-16 15:00:00|2852.5|2852.5|2852.44|2852.44|2853.21|2853.21|2852.01|2852.01|0
1615907100000|2021-03-16 15:05:00|2852.55|2852.55|2851.24|2851.24|2852.64|2852.64|2850.09|2850.09|0
1615907400000|2021-03-16 15:10:00|2851.3|2851.3|2850.61|2850.61|2851.67|2851.67|2850.43|2850.43|0
1615907700000|2021-03-16 15:15:00|2850.57|2850.57|2851.47|2851.47|2851.56|2851.56|2849.74|2849.74|0
1615908000000|2021-03-16 15:20:00|2851.37|2851.37|2854.18|2854.18|2854.46|2854.46|2850.77|2850.77|0
1615908300000|2021-03-16 15:25:00|2854.29|2854.29|2853.51|2853.51|2854.29|2854.29|2852.06|2852.06|0
1615908600000|2021-03-16 15:30:00|2853.41|2853.41|2855.36|2855.36|2855.89|2855.89|2853.41|2853.41|0
1615908900000|2021-03-16 15:35:00|2855.48|2855.48|2855.99|2855.99|2856.25|2856.25|2855.03|2855.03|0
1615909200000|2021-03-16 15:40:00|2856.08|2856.08|2857.21|2857.21|2858.05|2858.05|2855.24|2855.24|0
1615909500000|2021-03-16 15:45:00|2857.28|2857.28|2854.54|2854.54|2857.51|2857.51|2854.54|2854.54|0
1615909800000|2021-03-16 15:50:00|2854.41|2854.41|2852.29|2852.29|2854.41|2854.41|2851.87|2851.87|0
1615910100000|2021-03-16 15:55:00|2852.24|2852.24|2851.18|2851.18|2852.24|2852.24|2850.41|2850.41|0
1615910400000|2021-03-16 16:00:00|2851.25|2851.25|2849.58|2849.58|2851.25|2851.25|2849.48|2849.48|0
1615910700000|2021-03-16 16:05:00|2849.62|2849.62|2849.41|2849.41|2849.69|2849.69|2849.05|2849.05|0
1615911000000|2021-03-16 16:10:00|2849.45|2849.45|2847.92|2847.92|2849.55|2849.55|2847.92|2847.92|0
1615911300000|2021-03-16 16:15:00|2848|2848|2847.62|2847.62|2848|2848|2847.3|2847.3|0
1615911600000|2021-03-16 16:20:00|2847.51|2847.51|2847.85|2847.85|2848.22|2848.22|2847.11|2847.11|0
1615911900000|2021-03-16 16:25:00|2847.79|2847.79|2850.24|2850.24|2850.24|2850.24|2846.77|2846.77|0
1615968900000|2021-03-17 08:15:00|2824.89|2824.89|2817.04|2817.04|2826.41|2826.41|2816.28|2816.28|0
1615969200000|2021-03-17 08:20:00|2816.88|2816.88|2812.23|2812.23|2817|2817|2811.51|2811.51|0
1615969500000|2021-03-17 08:25:00|2811.92|2811.92|2808.83|2808.83|2811.92|2811.92|2807.95|2807.95|0
1615969800000|2021-03-17 08:30:00|2808.69|2808.69|2808.55|2808.55|2809.25|2809.25|2806.16|2806.16|0
1615970100000|2021-03-17 08:35:00|2808.47|2808.47|2808.45|2808.45|2809.43|2809.43|2807.37|2807.37|0
1615970400000|2021-03-17 08:40:00|2808.49|2808.49|2807.35|2807.35|2810.7|2810.7|2807.25|2807.25|0
1615970700000|2021-03-17 08:45:00|2806.95|2806.95|2805.59|2805.59|2807|2807|2805.48|2805.48|0
1615971000000|2021-03-17 08:50:00|2805.74|2805.74|2806.59|2806.59|2806.59|2806.59|2804.2|2804.2|0
1615971300000|2021-03-17 08:55:00|2806.93|2806.93|2811.12|2811.12|2811.52|2811.52|2806.93|2806.93|0
1615971600000|2021-03-17 09:00:00|2810.84|2810.84|2806.81|2806.81|2811|2811|2806.57|2806.57|0
1615971900000|2021-03-17 09:05:00|2806.87|2806.87|2807.98|2807.98|2808.05|2808.05|2806.41|2806.41|0
1615972200000|2021-03-17 09:10:00|2808|2808|2812.57|2812.57|2812.67|2812.67|2807.26|2807.26|0
1615972500000|2021-03-17 09:15:00|2812.69|2812.69|2814.01|2814.01|2814.01|2814.01|2812.18|2812.18|0
1615972800000|2021-03-17 09:20:00|2814.04|2814.04|2812.86|2812.86|2814.04|2814.04|2812.59|2812.59|0
1615973100000|2021-03-17 09:25:00|2812.81|2812.81|2811.02|2811.02|2812.93|2812.93|2811.02|2811.02|0
1615973400000|2021-03-17 09:30:00|2811.13|2811.13|2811.13|2811.13|2811.13|2811.13|2810.16|2810.16|0
1615973700000|2021-03-17 09:35:00|2811.25|2811.25|2815.03|2815.03|2815.03|2815.03|2811.25|2811.25|0
1615974000000|2021-03-17 09:40:00|2814.91|2814.91|2816.46|2816.46|2816.46|2816.46|2814.75|2814.75|0
1615974300000|2021-03-17 09:45:00|2816.4|2816.4|2819.08|2819.08|2819.72|2819.72|2815.89|2815.89|0
1615974600000|2021-03-17 09:50:00|2819.23|2819.23|2817.42|2817.42|2819.23|2819.23|2817.15|2817.15|0
1615974900000|2021-03-17 09:55:00|2817.49|2817.49|2821.86|2821.86|2821.86|2821.86|2817.49|2817.49|0
1615975200000|2021-03-17 10:00:00|2821.94|2821.94|2821.41|2821.41|2822.51|2822.51|2821.41|2821.41|0
1615975500000|2021-03-17 10:05:00|2821.35|2821.35|2819.25|2819.25|2823.87|2823.87|2818.88|2818.88|0
1615975800000|2021-03-17 10:10:00|2819.27|2819.27|2818.21|2818.21|2819.55|2819.55|2818.21|2818.21|0
1615976100000|2021-03-17 10:15:00|2818.09|2818.09|2816.58|2816.58|2818.09|2818.09|2816.1|2816.1|0
1615976400000|2021-03-17 10:20:00|2816.64|2816.64|2815.73|2815.73|2817.03|2817.03|2815.55|2815.55|0
1615976700000|2021-03-17 10:25:00|2815.64|2815.64|2813.26|2813.26|2815.76|2815.76|2813.26|2813.26|0
1615977000000|2021-03-17 10:30:00|2813.13|2813.13|2811.62|2811.62|2813.22|2813.22|2811.12|2811.12|0
1615977300000|2021-03-17 10:35:00|2811.59|2811.59|2813.15|2813.15|2813.15|2813.15|2811.31|2811.31|0
1615977600000|2021-03-17 10:40:00|2813.31|2813.31|2815.79|2815.79|2817|2817|2813.31|2813.31|0
1615977900000|2021-03-17 10:45:00|2815.9|2815.9|2817.64|2817.64|2818.47|2818.47|2815.9|2815.9|0
1615978200000|2021-03-17 10:50:00|2817.6|2817.6|2816.65|2816.65|2818.8|2818.8|2816.65|2816.65|0
1615978500000|2021-03-17 10:55:00|2816.7|2816.7|2813.88|2813.88|2816.8|2816.8|2813.83|2813.83|0
1615978800000|2021-03-17 11:00:00|2813.91|2813.91|2814.11|2814.11|2815.23|2815.23|2813.28|2813.28|0
1615979100000|2021-03-17 11:05:00|2814.32|2814.32|2812.71|2812.71|2814.56|2814.56|2812.04|2812.04|0
1615979400000|2021-03-17 11:10:00|2812.83|2812.83|2811.96|2811.96|2812.84|2812.84|2811.62|2811.62|0
1615979700000|2021-03-17 11:15:00|2811.6|2811.6|2810.52|2810.52|2811.6|2811.6|2810.15|2810.15|0
1615980000000|2021-03-17 11:20:00|2810.79|2810.79|2809.44|2809.44|2811.2|2811.2|2809.19|2809.19|0
1615980300000|2021-03-17 11:25:00|2809.5|2809.5|2811.18|2811.18|2811.71|2811.71|2808.56|2808.56|0
1615980600000|2021-03-17 11:30:00|2811.16|2811.16|2811.87|2811.87|2812.72|2812.72|2810.67|2810.67|0
1615980900000|2021-03-17 11:35:00|2811.83|2811.83|2810.77|2810.77|2811.95|2811.95|2810.38|2810.38|0
1615981200000|2021-03-17 11:40:00|2810.66|2810.66|2809.34|2809.34|2811.14|2811.14|2809.29|2809.29|0
1615981500000|2021-03-17 11:45:00|2809.58|2809.58|2811.19|2811.19|2811.19|2811.19|2809.31|2809.31|0
1615981800000|2021-03-17 11:50:00|2811.01|2811.01|2810.76|2810.76|2811.21|2811.21|2810.46|2810.46|0
1615982100000|2021-03-17 11:55:00|2810.79|2810.79|2812.01|2812.01|2812.01|2812.01|2810.45|2810.45|0
1615982400000|2021-03-17 12:00:00|2812.42|2812.42|2814.89|2814.89|2815.03|2815.03|2812.29|2812.29|0
1615982700000|2021-03-17 12:05:00|2814.92|2814.92|2816.04|2816.04|2816.41|2816.41|2814.62|2814.62|0
1615983000000|2021-03-17 12:10:00|2816.22|2816.22|2818.01|2818.01|2818.55|2818.55|2815.87|2815.87|0
1615983300000|2021-03-17 12:15:00|2818.11|2818.11|2817.05|2817.05|2818.8|2818.8|2816.64|2816.64|0
1615983600000|2021-03-17 12:20:00|2817.35|2817.35|2816.11|2816.11|2817.59|2817.59|2815.89|2815.89|0
1615983900000|2021-03-17 12:25:00|2816|2816|2817.31|2817.31|2817.45|2817.45|2815.4|2815.4|0
1615984200000|2021-03-17 12:30:00|2817.54|2817.54|2819|2819|2819.19|2819.19|2817.54|2817.54|0
1615984500000|2021-03-17 12:35:00|2819.09|2819.09|2818.14|2818.14|2819.2|2819.2|2818.1|2818.1|0
1615984800000|2021-03-17 12:40:00|2817.96|2817.96|2816.81|2816.81|2817.96|2817.96|2815.92|2815.92|0
1615985100000|2021-03-17 12:45:00|2816.84|2816.84|2818.54|2818.54|2818.54|2818.54|2816.77|2816.77|0
1615985400000|2021-03-17 12:50:00|2818.56|2818.56|2823.56|2823.56|2823.56|2823.56|2818.56|2818.56|0
1615985700000|2021-03-17 12:55:00|2823.74|2823.74|2819.93|2819.93|2823.82|2823.82|2819.93|2819.93|0
1615986000000|2021-03-17 13:00:00|2819.96|2819.96|2819.01|2819.01|2819.98|2819.98|2818.74|2818.74|0
1615986300000|2021-03-17 13:05:00|2818.8|2818.8|2817.12|2817.12|2818.8|2818.8|2817.12|2817.12|0
1615986600000|2021-03-17 13:10:00|2817.3|2817.3|2814.64|2814.64|2817.68|2817.68|2814.13|2814.13|0
1615986900000|2021-03-17 13:15:00|2814.57|2814.57|2813.35|2813.35|2814.57|2814.57|2812.86|2812.86|0
1615987200000|2021-03-17 13:20:00|2813.32|2813.32|2812.7|2812.7|2813.48|2813.48|2812.37|2812.37|0
1615987500000|2021-03-17 13:25:00|2812.78|2812.78|2813.17|2813.17|2813.43|2813.43|2812.62|2812.62|0
1615987800000|2021-03-17 13:30:00|2813.03|2813.03|2812.42|2812.42|2813.92|2813.92|2812.42|2812.42|0
1615988100000|2021-03-17 13:35:00|2812.45|2812.45|2811.26|2811.26|2812.45|2812.45|2810.45|2810.45|0
1615988400000|2021-03-17 13:40:00|2811.03|2811.03|2806.9|2806.9|2811.03|2811.03|2806.9|2806.9|0
1615988700000|2021-03-17 13:45:00|2806.93|2806.93|2807.93|2807.93|2808.91|2808.91|2806.44|2806.44|0
1615989000000|2021-03-17 13:50:00|2807.99|2807.99|2807.85|2807.85|2808.65|2808.65|2807.36|2807.36|0
1615989300000|2021-03-17 13:55:00|2807.78|2807.78|2804.76|2804.76|2808.51|2808.51|2803.61|2803.61|0
1615989600000|2021-03-17 14:00:00|2804.87|2804.87|2805.84|2805.84|2805.84|2805.84|2804.5|2804.5|0
1615989900000|2021-03-17 14:05:00|2805.73|2805.73|2806.09|2806.09|2806.62|2806.62|2804.83|2804.83|0
1615990200000|2021-03-17 14:10:00|2806.29|2806.29|2804.49|2804.49|2806.29|2806.29|2804.25|2804.25|0
1615990500000|2021-03-17 14:15:00|2804.41|2804.41|2803.67|2803.67|2804.55|2804.55|2802.88|2802.88|0
1615990800000|2021-03-17 14:20:00|2803.64|2803.64|2803.21|2803.21|2803.76|2803.76|2802.2|2802.2|0
1615991100000|2021-03-17 14:25:00|2803.1|2803.1|2804.01|2804.01|2804.54|2804.54|2802.67|2802.67|0
1615991400000|2021-03-17 14:30:00|2803.94|2803.94|2803.6|2803.6|2804.31|2804.31|2803.4|2803.4|0
1615991700000|2021-03-17 14:35:00|2803.74|2803.74|2804.82|2804.82|2806.5|2806.5|2803.74|2803.74|0
1615992000000|2021-03-17 14:40:00|2805.09|2805.09|2807.14|2807.14|2807.14|2807.14|2805.09|2805.09|0
1615992300000|2021-03-17 14:45:00|2807.03|2807.03|2809.91|2809.91|2810.24|2810.24|2807.03|2807.03|0
1615992600000|2021-03-17 14:50:00|2809.87|2809.87|2812.24|2812.24|2812.63|2812.63|2809.69|2809.69|0
1615992900000|2021-03-17 14:55:00|2812.2|2812.2|2807.57|2807.57|2812.79|2812.79|2807.47|2807.47|0
1615993200000|2021-03-17 15:00:00|2807.64|2807.64|2807.42|2807.42|2808.39|2808.39|2807.37|2807.37|0
1615993500000|2021-03-17 15:05:00|2807.21|2807.21|2808.19|2808.19|2808.19|2808.19|2806.19|2806.19|0
1615993800000|2021-03-17 15:10:00|2808.05|2808.05|2806.83|2806.83|2808.41|2808.41|2806.01|2806.01|0
1615994100000|2021-03-17 15:15:00|2806.89|2806.89|2809.72|2809.72|2809.72|2809.72|2806.85|2806.85|0
1615994400000|2021-03-17 15:20:00|2809.68|2809.68|2811.08|2811.08|2811.52|2811.52|2809.68|2809.68|0
1615994700000|2021-03-17 15:25:00|2811.05|2811.05|2806.47|2806.47|2811.05|2811.05|2806.47|2806.47|0
1615995000000|2021-03-17 15:30:00|2806.34|2806.34|2807.68|2807.68|2807.8|2807.8|2806.31|2806.31|0
1615995300000|2021-03-17 15:35:00|2807.54|2807.54|2808.44|2808.44|2808.96|2808.96|2807.54|2807.54|0
1615995600000|2021-03-17 15:40:00|2808.33|2808.33|2808.47|2808.47|2808.47|2808.47|2806.31|2806.31|0
1615995900000|2021-03-17 15:45:00|2808.33|2808.33|2809.71|2809.71|2810.67|2810.67|2808.33|2808.33|0
1615996200000|2021-03-17 15:50:00|2809.62|2809.62|2810.19|2810.19|2810.69|2810.69|2809.62|2809.62|0
1615996500000|2021-03-17 15:55:00|2810.23|2810.23|2809.22|2809.22|2810.59|2810.59|2809.22|2809.22|0
1615996800000|2021-03-17 16:00:00|2809.12|2809.12|2811.02|2811.02|2811.02|2811.02|2809.12|2809.12|0
1615997100000|2021-03-17 16:05:00|2810.96|2810.96|2809.35|2809.35|2811.37|2811.37|2809.22|2809.22|0
1615997400000|2021-03-17 16:10:00|2809.31|2809.31|2809.33|2809.33|2809.66|2809.66|2808.96|2808.96|0
1615997700000|2021-03-17 16:15:00|2809.51|2809.51|2810.27|2810.27|2810.65|2810.65|2809.26|2809.26|0
1615998000000|2021-03-17 16:20:00|2810.16|2810.16|2810.29|2810.29|2811.36|2811.36|2809.94|2809.94|0
1615998300000|2021-03-17 16:25:00|2810.18|2810.18|2808.45|2808.45|2810.18|2810.18|2807.3|2807.3|0
1616055300000|2021-03-18 08:15:00|2810.37|2810.37|2809.21|2809.21|2814.25|2814.25|2809.08|2809.08|0
1616055600000|2021-03-18 08:20:00|2809.38|2809.38|2808.48|2808.48|2809.38|2809.38|2805.21|2805.21|0
1616055900000|2021-03-18 08:25:00|2808.57|2808.57|2808.83|2808.83|2809.57|2809.57|2806.71|2806.71|0
1616056200000|2021-03-18 08:30:00|2809.5|2809.5|2812.72|2812.72|2812.84|2812.84|2809.12|2809.12|0
1616056500000|2021-03-18 08:35:00|2813.26|2813.26|2815.87|2815.87|2816.18|2816.18|2813.26|2813.26|0
1616056800000|2021-03-18 08:40:00|2815.95|2815.95|2815.53|2815.53|2816.3|2816.3|2813.79|2813.79|0
1616057100000|2021-03-18 08:45:00|2815.27|2815.27|2814.32|2814.32|2816.93|2816.93|2814.32|2814.32|0
1616057400000|2021-03-18 08:50:00|2814.18|2814.18|2817.52|2817.52|2818.17|2818.17|2812.59|2812.59|0
1616057700000|2021-03-18 08:55:00|2817.6|2817.6|2819.47|2819.47|2819.47|2819.47|2817.6|2817.6|0
1616058000000|2021-03-18 09:00:00|2819.34|2819.34|2818.65|2818.65|2819.56|2819.56|2818.21|2818.21|0
1616058300000|2021-03-18 09:05:00|2818.78|2818.78|2817.66|2817.66|2820.23|2820.23|2817.66|2817.66|0
1616058600000|2021-03-18 09:10:00|2817.93|2817.93|2817.28|2817.28|2818.26|2818.26|2816.15|2816.15|0
1616058900000|2021-03-18 09:15:00|2817.32|2817.32|2822.44|2822.44|2822.44|2822.44|2817.32|2817.32|0
1616059200000|2021-03-18 09:20:00|2822.37|2822.37|2823.05|2823.05|2823.15|2823.15|2821.96|2821.96|0
1616059500000|2021-03-18 09:25:00|2823.15|2823.15|2824.49|2824.49|2824.54|2824.54|2822.85|2822.85|0
1616059800000|2021-03-18 09:30:00|2824.63|2824.63|2823.84|2823.84|2825.22|2825.22|2823.84|2823.84|0
1616060100000|2021-03-18 09:35:00|2823.81|2823.81|2825.2|2825.2|2825.47|2825.47|2823.56|2823.56|0
1616060400000|2021-03-18 09:40:00|2824.66|2824.66|2819.25|2819.25|2824.66|2824.66|2818.54|2818.54|0
1616060700000|2021-03-18 09:45:00|2819.22|2819.22|2816.69|2816.69|2819.58|2819.58|2816.69|2816.69|0
1616061000000|2021-03-18 09:50:00|2816.75|2816.75|2817.2|2817.2|2817.56|2817.56|2816.17|2816.17|0
1616061300000|2021-03-18 09:55:00|2817.23|2817.23|2820.54|2820.54|2820.54|2820.54|2817.23|2817.23|0
1616061600000|2021-03-18 10:00:00|2820.72|2820.72|2818.8|2818.8|2821.52|2821.52|2818.59|2818.59|0
1616061900000|2021-03-18 10:05:00|2818.92|2818.92|2818.36|2818.36|2819.11|2819.11|2817.98|2817.98|0
1616062200000|2021-03-18 10:10:00|2818.47|2818.47|2818.55|2818.55|2820.13|2820.13|2818.36|2818.36|0
1616062500000|2021-03-18 10:15:00|2818.5|2818.5|2818.12|2818.12|2818.66|2818.66|2817.75|2817.75|0
1616062800000|2021-03-18 10:20:00|2817.97|2817.97|2817.33|2817.33|2818.77|2818.77|2817.23|2817.23|0
1616063100000|2021-03-18 10:25:00|2817.26|2817.26|2816.24|2816.24|2817.51|2817.51|2816.24|2816.24|0
1616063400000|2021-03-18 10:30:00|2816.11|2816.11|2813.51|2813.51|2816.15|2816.15|2812.53|2812.53|0
1616063700000|2021-03-18 10:35:00|2813.72|2813.72|2811.9|2811.9|2814.18|2814.18|2811.78|2811.78|0
1616064000000|2021-03-18 10:40:00|2811.84|2811.84|2810.11|2810.11|2811.85|2811.85|2810.11|2810.11|0
1616064300000|2021-03-18 10:45:00|2809.96|2809.96|2810.72|2810.72|2811.55|2811.55|2809.3|2809.3|0
1616064600000|2021-03-18 10:50:00|2810.43|2810.43|2808.37|2808.37|2810.73|2810.73|2808.11|2808.11|0
1616064900000|2021-03-18 10:55:00|2808.45|2808.45|2804.98|2804.98|2808.72|2808.72|2804.98|2804.98|0
1616065200000|2021-03-18 11:00:00|2804.77|2804.77|2802.43|2802.43|2805.08|2805.08|2802.43|2802.43|0
1616065500000|2021-03-18 11:05:00|2802.39|2802.39|2800.03|2800.03|2802.89|2802.89|2799.94|2799.94|0
1616065800000|2021-03-18 11:10:00|2800.17|2800.17|2797.22|2797.22|2800.17|2800.17|2797.22|2797.22|0
1616066100000|2021-03-18 11:15:00|2797.36|2797.36|2794.71|2794.71|2797.42|2797.42|2793.77|2793.77|0
1616066400000|2021-03-18 11:20:00|2794.4|2794.4|2794.14|2794.14|2794.91|2794.91|2793.58|2793.58|0
1616066700000|2021-03-18 11:25:00|2794.06|2794.06|2794.93|2794.93|2794.93|2794.93|2792.67|2792.67|0
1616067000000|2021-03-18 11:30:00|2794.77|2794.77|2794.53|2794.53|2794.77|2794.77|2793.96|2793.96|0
1616067300000|2021-03-18 11:35:00|2794.4|2794.4|2792.65|2792.65|2794.4|2794.4|2791.84|2791.84|0
1616067600000|2021-03-18 11:40:00|2792.71|2792.71|2792.55|2792.55|2792.95|2792.95|2792.02|2792.02|0
1616067900000|2021-03-18 11:45:00|2792.63|2792.63|2795.02|2795.02|2795.21|2795.21|2792.63|2792.63|0
1616068200000|2021-03-18 11:50:00|2794.89|2794.89|2793.98|2793.98|2795.4|2795.4|2793.87|2793.87|0
1616068500000|2021-03-18 11:55:00|2793.78|2793.78|2792.84|2792.84|2793.78|2793.78|2792.44|2792.44|0
1616068800000|2021-03-18 12:00:00|2792.78|2792.78|2794.66|2794.66|2794.93|2794.93|2792.78|2792.78|0
1616069100000|2021-03-18 12:05:00|2794.54|2794.54|2795.37|2795.37|2796.83|2796.83|2793.96|2793.96|0
1616069400000|2021-03-18 12:10:00|2795.26|2795.26|2793.71|2793.71|2795.42|2795.42|2793.53|2793.53|0
1616069700000|2021-03-18 12:15:00|2793.57|2793.57|2791.96|2791.96|2793.57|2793.57|2791.49|2791.49|0
1616070000000|2021-03-18 12:20:00|2791.9|2791.9|2790.1|2790.1|2791.9|2791.9|2789.98|2789.98|0
1616070300000|2021-03-18 12:25:00|2790.23|2790.23|2790.6|2790.6|2790.65|2790.65|2789.62|2789.62|0
1616070600000|2021-03-18 12:30:00|2790.53|2790.53|2790.11|2790.11|2790.53|2790.53|2789.74|2789.74|0
1616070900000|2021-03-18 12:35:00|2790.22|2790.22|2784.88|2784.88|2790.54|2790.54|2784.88|2784.88|0
1616071200000|2021-03-18 12:40:00|2784.97|2784.97|2784.69|2784.69|2784.97|2784.97|2783.11|2783.11|0
1616071500000|2021-03-18 12:45:00|2784.75|2784.75|2785.18|2785.18|2785.59|2785.59|2784.71|2784.71|0
1616071800000|2021-03-18 12:50:00|2785.32|2785.32|2788.91|2788.91|2788.91|2788.91|2785.2|2785.2|0
1616072100000|2021-03-18 12:55:00|2788.87|2788.87|2789.71|2789.71|2789.93|2789.93|2788.87|2788.87|0
1616072400000|2021-03-18 13:00:00|2789.62|2789.62|2789.46|2789.46|2789.81|2789.81|2788.74|2788.74|0
1616072700000|2021-03-18 13:05:00|2789.42|2789.42|2788.8|2788.8|2789.88|2789.88|2788.66|2788.66|0
1616073000000|2021-03-18 13:10:00|2788.89|2788.89|2788.69|2788.69|2789.87|2789.87|2788.4|2788.4|0
1616073300000|2021-03-18 13:15:00|2788.58|2788.58|2788.86|2788.86|2789.03|2789.03|2788.27|2788.27|0
1616073600000|2021-03-18 13:20:00|2788.96|2788.96|2788.65|2788.65|2790.23|2790.23|2788.65|2788.65|0
1616073900000|2021-03-18 13:25:00|2788.58|2788.58|2786.9|2786.9|2788.83|2788.83|2786.9|2786.9|0
1616074200000|2021-03-18 13:30:00|2786.86|2786.86|2791.71|2791.71|2791.71|2791.71|2786.86|2786.86|0
1616074500000|2021-03-18 13:35:00|2791.86|2791.86|2795.16|2795.16|2795.31|2795.31|2791.85|2791.85|0
1616074800000|2021-03-18 13:40:00|2795.25|2795.25|2794.14|2794.14|2795.59|2795.59|2793.77|2793.77|0
1616075100000|2021-03-18 13:45:00|2793.99|2793.99|2792.35|2792.35|2794.12|2794.12|2791.35|2791.35|0
1616075400000|2021-03-18 13:50:00|2792.23|2792.23|2792.61|2792.61|2793.71|2793.71|2791.39|2791.39|0
1616075700000|2021-03-18 13:55:00|2792.75|2792.75|2794.46|2794.46|2794.77|2794.77|2792.75|2792.75|0
1616076000000|2021-03-18 14:00:00|2794.73|2794.73|2793.96|2793.96|2795.11|2795.11|2793.96|2793.96|0
1616076300000|2021-03-18 14:05:00|2794.03|2794.03|2793.8|2793.8|2794.98|2794.98|2793.25|2793.25|0
1616076600000|2021-03-18 14:10:00|2794.01|2794.01|2791.7|2791.7|2794.63|2794.63|2791.03|2791.03|0
1616076900000|2021-03-18 14:15:00|2791.68|2791.68|2792.16|2792.16|2792.31|2792.31|2791.38|2791.38|0
1616077200000|2021-03-18 14:20:00|2792.25|2792.25|2793.98|2793.98|2794.98|2794.98|2792.2|2792.2|0
1616077500000|2021-03-18 14:25:00|2793.86|2793.86|2792.85|2792.85|2793.89|2793.89|2792.74|2792.74|0
1616077800000|2021-03-18 14:30:00|2792.82|2792.82|2793.93|2793.93|2794.39|2794.39|2792.34|2792.34|0
1616078100000|2021-03-18 14:35:00|2793.88|2793.88|2792.08|2792.08|2794.85|2794.85|2791.99|2791.99|0
1616078400000|2021-03-18 14:40:00|2791.96|2791.96|2791.45|2791.45|2792.1|2792.1|2791.32|2791.32|0
1616078700000|2021-03-18 14:45:00|2791.33|2791.33|2790.23|2790.23|2792.27|2792.27|2789.75|2789.75|0
1616079000000|2021-03-18 14:50:00|2790.37|2790.37|2790.5|2790.5|2792.83|2792.83|2789.92|2789.92|0
1616079300000|2021-03-18 14:55:00|2790.64|2790.64|2791.68|2791.68|2791.83|2791.83|2790.33|2790.33|0
1616079600000|2021-03-18 15:00:00|2791.54|2791.54|2792.76|2792.76|2792.76|2792.76|2791.54|2791.54|0
1616079900000|2021-03-18 15:05:00|2792.63|2792.63|2790.54|2790.54|2792.63|2792.63|2790.12|2790.12|0
1616080200000|2021-03-18 15:10:00|2790.5|2790.5|2789.78|2789.78|2791.29|2791.29|2789.78|2789.78|0
1616080500000|2021-03-18 15:15:00|2789.73|2789.73|2792.1|2792.1|2792.1|2792.1|2789.29|2789.29|0
1616080800000|2021-03-18 15:20:00|2791.96|2791.96|2792.52|2792.52|2792.52|2792.52|2791.78|2791.78|0
1616081100000|2021-03-18 15:25:00|2792.45|2792.45|2789.24|2789.24|2792.63|2792.63|2788.97|2788.97|0
1616081400000|2021-03-18 15:30:00|2789.16|2789.16|2786.92|2786.92|2789.78|2789.78|2786.92|2786.92|0
1616081700000|2021-03-18 15:35:00|2786.79|2786.79|2782.4|2782.4|2786.92|2786.92|2781.66|2781.66|0
1616082000000|2021-03-18 15:40:00|2782.45|2782.45|2783.61|2783.61|2784.05|2784.05|2782.42|2782.42|0
1616082300000|2021-03-18 15:45:00|2783.52|2783.52|2783.72|2783.72|2784.57|2784.57|2783.35|2783.35|0
1616082600000|2021-03-18 15:50:00|2783.74|2783.74|2783.64|2783.64|2783.87|2783.87|2783.09|2783.09|0
1616082900000|2021-03-18 15:55:00|2783.61|2783.61|2782.86|2782.86|2783.61|2783.61|2781.95|2781.95|0
1616083200000|2021-03-18 16:00:00|2782.94|2782.94|2782.73|2782.73|2783.09|2783.09|2782.38|2782.38|0
1616083500000|2021-03-18 16:05:00|2782.63|2782.63|2782.19|2782.19|2783.25|2783.25|2782.1|2782.1|0
1616083800000|2021-03-18 16:10:00|2782.15|2782.15|2780.33|2780.33|2782.15|2782.15|2780.33|2780.33|0
1616084100000|2021-03-18 16:15:00|2780.2|2780.2|2779.47|2779.47|2780.26|2780.26|2779.29|2779.29|0
1616084400000|2021-03-18 16:20:00|2779.5|2779.5|2781.4|2781.4|2781.68|2781.68|2779.28|2779.28|0
1616084700000|2021-03-18 16:25:00|2781.44|2781.44|2785.05|2785.05|2785.08|2785.08|2781.33|2781.33|0
1616141700000|2021-03-19 08:15:00|2764.29|2764.29|2770.36|2770.36|2770.41|2770.41|2763.34|2763.34|0
1616142000000|2021-03-19 08:20:00|2770.23|2770.23|2772.3|2772.3|2772.37|2772.37|2768.26|2768.26|0
1616142300000|2021-03-19 08:25:00|2772.41|2772.41|2776.45|2776.45|2776.96|2776.96|2772.41|2772.41|0
1616142600000|2021-03-19 08:30:00|2776.22|2776.22|2777.72|2777.72|2778.61|2778.61|2775.86|2775.86|0
1616142900000|2021-03-19 08:35:00|2777.59|2777.59|2778.42|2778.42|2779.22|2779.22|2776.48|2776.48|0
1616143200000|2021-03-19 08:40:00|2778.48|2778.48|2778.18|2778.18|2779.41|2779.41|2778.01|2778.01|0
1616143500000|2021-03-19 08:45:00|2778.11|2778.11|2778.61|2778.61|2778.61|2778.61|2777.55|2777.55|0
1616143800000|2021-03-19 08:50:00|2778.81|2778.81|2778.57|2778.57|2781.02|2781.02|2778.31|2778.31|0
1616144100000|2021-03-19 08:55:00|2778.32|2778.32|2778.42|2778.42|2779.26|2779.26|2778.28|2778.28|0
1616144400000|2021-03-19 09:00:00|2778.47|2778.47|2781.93|2781.93|2782.04|2782.04|2778.47|2778.47|0
1616144700000|2021-03-19 09:05:00|2782.34|2782.34|2778.33|2778.33|2782.47|2782.47|2778.23|2778.23|0
1616145000000|2021-03-19 09:10:00|2778.25|2778.25|2774.19|2774.19|2778.25|2778.25|2774.19|2774.19|0
1616145300000|2021-03-19 09:15:00|2774.22|2774.22|2774.12|2774.12|2774.71|2774.71|2773.64|2773.64|0
1616145600000|2021-03-19 09:20:00|2774.39|2774.39|2772.93|2772.93|2775.46|2775.46|2772.58|2772.58|0
1616145900000|2021-03-19 09:25:00|2772.66|2772.66|2771.81|2771.81|2773.22|2773.22|2771.59|2771.59|0
1616146200000|2021-03-19 09:30:00|2771.49|2771.49|2772.69|2772.69|2772.93|2772.93|2770.83|2770.83|0
1616146500000|2021-03-19 09:35:00|2773.09|2773.09|2772.63|2772.63|2773.09|2773.09|2771.6|2771.6|0
1616146800000|2021-03-19 09:40:00|2772.61|2772.61|2776.02|2776.02|2776.02|2776.02|2772.61|2772.61|0
1616147100000|2021-03-19 09:45:00|2776.18|2776.18|2776.4|2776.4|2776.86|2776.86|2775.42|2775.42|0
1616147400000|2021-03-19 09:50:00|2776.51|2776.51|2776.83|2776.83|2777.35|2777.35|2776.36|2776.36|0
1616147700000|2021-03-19 09:55:00|2776.69|2776.69|2775.8|2775.8|2776.95|2776.95|2775.52|2775.52|0
1616148000000|2021-03-19 10:00:00|2775.83|2775.83|2775.83|2775.83|2777.11|2777.11|2775.59|2775.59|0
1616148300000|2021-03-19 10:05:00|2775.71|2775.71|2780.05|2780.05|2780.09|2780.09|2774.75|2774.75|0
1616148900000|2021-03-19 10:15:00|2779.98|2779.98|2769.31|2769.31|2779.98|2779.98|2765.67|2765.67|0
1616149200000|2021-03-19 10:20:00|2769.45|2769.45|2767|2767|2769.45|2769.45|2766.56|2766.56|0
1616149500000|2021-03-19 10:25:00|2767.04|2767.04|2769.26|2769.26|2769.26|2769.26|2765.6|2765.6|0
1616149800000|2021-03-19 10:30:00|2769.55|2769.55|2770.07|2770.07|2770.37|2770.37|2768.88|2768.88|0
1616150100000|2021-03-19 10:35:00|2770.2|2770.2|2771.21|2771.21|2772.53|2772.53|2770.2|2770.2|0
1616150400000|2021-03-19 10:40:00|2771.19|2771.19|2772.07|2772.07|2772.07|2772.07|2769.76|2769.76|0
1616150700000|2021-03-19 10:45:00|2772.17|2772.17|2776.8|2776.8|2777.28|2777.28|2772.12|2772.12|0
1616151000000|2021-03-19 10:50:00|2776.37|2776.37|2780.76|2780.76|2782.53|2782.53|2776.37|2776.37|0
1616151300000|2021-03-19 10:55:00|2781.23|2781.23|2783.66|2783.66|2784.3|2784.3|2780.16|2780.16|0
1616151600000|2021-03-19 11:00:00|2782.96|2782.96|2781.7|2781.7|2782.96|2782.96|2780.96|2780.96|0
1616151900000|2021-03-19 11:05:00|2781.64|2781.64|2779.79|2779.79|2781.95|2781.95|2779.52|2779.52|0
1616152200000|2021-03-19 11:10:00|2779.84|2779.84|2779.09|2779.09|2779.84|2779.84|2778.63|2778.63|0
1616152500000|2021-03-19 11:15:00|2778.98|2778.98|2778.36|2778.36|2779.46|2779.46|2778.11|2778.11|0
1616152800000|2021-03-19 11:20:00|2778.29|2778.29|2775.29|2775.29|2778.29|2778.29|2775.29|2775.29|0
1616153100000|2021-03-19 11:25:00|2775.18|2775.18|2772.98|2772.98|2775.18|2775.18|2772.98|2772.98|0
1616153400000|2021-03-19 11:30:00|2773.08|2773.08|2774.93|2774.93|2774.93|2774.93|2772.98|2772.98|0
1616153700000|2021-03-19 11:35:00|2774.8|2774.8|2774.99|2774.99|2775.71|2775.71|2774.63|2774.63|0
1616154000000|2021-03-19 11:40:00|2775.03|2775.03|2774.65|2774.65|2775.65|2775.65|2774.63|2774.63|0
1616154300000|2021-03-19 11:45:00|2774.51|2774.51|2778.27|2778.27|2778.64|2778.64|2774.51|2774.51|0
1616154600000|2021-03-19 11:50:00|2778.15|2778.15|2778.56|2778.56|2778.56|2778.56|2777.49|2777.49|0
1616154900000|2021-03-19 11:55:00|2778.48|2778.48|2776.29|2776.29|2778.81|2778.81|2775.96|2775.96|0
1616155200000|2021-03-19 12:00:00|2776.53|2776.53|2776.73|2776.73|2776.73|2776.73|2775.51|2775.51|0
1616155500000|2021-03-19 12:05:00|2776.86|2776.86|2781.05|2781.05|2781.13|2781.13|2776.86|2776.86|0
1616155800000|2021-03-19 12:10:00|2780.98|2780.98|2780.43|2780.43|2781.4|2781.4|2779.97|2779.97|0
1616156100000|2021-03-19 12:15:00|2780.51|2780.51|2780.35|2780.35|2780.51|2780.51|2778.95|2778.95|0
1616156400000|2021-03-19 12:20:00|2780.45|2780.45|2785.07|2785.07|2785.07|2785.07|2780.45|2780.45|0
1616156700000|2021-03-19 12:25:00|2785.17|2785.17|2784.53|2784.53|2785.3|2785.3|2783.8|2783.8|0
1616157000000|2021-03-19 12:30:00|2784.67|2784.67|2784.09|2784.09|2785.68|2785.68|2784.09|2784.09|0
1616157300000|2021-03-19 12:35:00|2784|2784|2782.36|2782.36|2784.58|2784.58|2782.36|2782.36|0
1616157600000|2021-03-19 12:40:00|2782.28|2782.28|2783.57|2783.57|2783.88|2783.88|2781.71|2781.71|0
1616157900000|2021-03-19 12:45:00|2783.7|2783.7|2781.86|2781.86|2783.89|2783.89|2781.86|2781.86|0
1616158200000|2021-03-19 12:50:00|2781.94|2781.94|2782.62|2782.62|2782.62|2782.62|2781.68|2781.68|0
1616158500000|2021-03-19 12:55:00|2782.55|2782.55|2782.6|2782.6|2783.5|2783.5|2781.96|2781.96|0
1616158800000|2021-03-19 13:00:00|2782.62|2782.62|2781.44|2781.44|2782.62|2782.62|2780.82|2780.82|0
1616159100000|2021-03-19 13:05:00|2781.58|2781.58|2780.62|2780.62|2781.58|2781.58|2779.89|2779.89|0
1616159400000|2021-03-19 13:10:00|2780.44|2780.44|2779.89|2779.89|2780.44|2780.44|2778.87|2778.87|0
1616159700000|2021-03-19 13:15:00|2779.93|2779.93|2780.96|2780.96|2781.88|2781.88|2779.93|2779.93|0
1616160000000|2021-03-19 13:20:00|2781.06|2781.06|2778.56|2778.56|2781.27|2781.27|2778.4|2778.4|0
1616160300000|2021-03-19 13:25:00|2778.49|2778.49|2777.1|2777.1|2778.49|2778.49|2775.78|2775.78|0
1616160600000|2021-03-19 13:30:00|2777.11|2777.11|2776.74|2776.74|2778.88|2778.88|2776.74|2776.74|0
1616160900000|2021-03-19 13:35:00|2776.67|2776.67|2770.99|2770.99|2776.67|2776.67|2770.99|2770.99|0
1616161200000|2021-03-19 13:40:00|2770.84|2770.84|2769.27|2769.27|2770.84|2770.84|2768.72|2768.72|0
1616161500000|2021-03-19 13:45:00|2769.24|2769.24|2766.8|2766.8|2769.24|2769.24|2766.8|2766.8|0
1616161800000|2021-03-19 13:50:00|2766.66|2766.66|2768.85|2768.85|2771.09|2771.09|2766.4|2766.4|0
1616162100000|2021-03-19 13:55:00|2768.79|2768.79|2766.11|2766.11|2768.79|2768.79|2764.94|2764.94|0
1616162400000|2021-03-19 14:00:00|2765.98|2765.98|2764.97|2764.97|2765.98|2765.98|2763.22|2763.22|0
1616162700000|2021-03-19 14:05:00|2764.89|2764.89|2763.52|2763.52|2764.89|2764.89|2762.16|2762.16|0
1616163000000|2021-03-19 14:10:00|2763.65|2763.65|2765.76|2765.76|2765.76|2765.76|2763.51|2763.51|0
1616163300000|2021-03-19 14:15:00|2765.86|2765.86|2765.94|2765.94|2766.3|2766.3|2765.04|2765.04|0
1616163600000|2021-03-19 14:20:00|2765.85|2765.85|2767.87|2767.87|2767.9|2767.9|2764.99|2764.99|0
1616163900000|2021-03-19 14:25:00|2767.98|2767.98|2771.83|2771.83|2771.9|2771.9|2767.98|2767.98|0
1616164200000|2021-03-19 14:30:00|2771.98|2771.98|2774.92|2774.92|2774.95|2774.95|2771.76|2771.76|0
1616164500000|2021-03-19 14:35:00|2775.03|2775.03|2777.04|2777.04|2778.03|2778.03|2774.94|2774.94|0
1616164800000|2021-03-19 14:40:00|2776.99|2776.99|2777.77|2777.77|2777.91|2777.91|2775.8|2775.8|0
1616165100000|2021-03-19 14:45:00|2777.88|2777.88|2776.12|2776.12|2777.88|2777.88|2775.39|2775.39|0
1616165400000|2021-03-19 14:50:00|2776.15|2776.15|2776.68|2776.68|2776.68|2776.68|2775.38|2775.38|0
1616165700000|2021-03-19 14:55:00|2776.58|2776.58|2776.03|2776.03|2777.41|2777.41|2775.6|2775.6|0
1616166000000|2021-03-19 15:00:00|2775.99|2775.99|2771.84|2771.84|2775.99|2775.99|2770.85|2770.85|0
1616166300000|2021-03-19 15:05:00|2771.99|2771.99|2772.72|2772.72|2773.61|2773.61|2771.99|2771.99|0
1616166600000|2021-03-19 15:10:00|2772.78|2772.78|2772.69|2772.69|2773.12|2773.12|2772.12|2772.12|0
1616166900000|2021-03-19 15:15:00|2772.71|2772.71|2773.8|2773.8|2774.44|2774.44|2772.45|2772.45|0
1616167200000|2021-03-19 15:20:00|2773.92|2773.92|2772.82|2772.82|2773.97|2773.97|2771.91|2771.91|0
1616167500000|2021-03-19 15:25:00|2772.89|2772.89|2771.58|2771.58|2773.25|2773.25|2771.52|2771.52|0
1616167800000|2021-03-19 15:30:00|2771.54|2771.54|2776.5|2776.5|2776.64|2776.64|2771.39|2771.39|0
1616168100000|2021-03-19 15:35:00|2776.4|2776.4|2776.7|2776.7|2776.85|2776.85|2776.02|2776.02|0
1616168400000|2021-03-19 15:40:00|2776.68|2776.68|2778.86|2778.86|2778.95|2778.95|2776|2776|0
1616168700000|2021-03-19 15:45:00|2778.93|2778.93|2779.64|2779.64|2779.74|2779.74|2778.89|2778.89|0
1616169000000|2021-03-19 15:50:00|2779.73|2779.73|2782.3|2782.3|2782.41|2782.41|2779.46|2779.46|0
1616169300000|2021-03-19 15:55:00|2782.34|2782.34|2786.1|2786.1|2786.26|2786.26|2782.01|2782.01|0
1616169600000|2021-03-19 16:00:00|2786.21|2786.21|2786.25|2786.25|2786.81|2786.81|2785.37|2785.37|0
1616169900000|2021-03-19 16:05:00|2786.18|2786.18|2785.74|2785.74|2786.41|2786.41|2783.94|2783.94|0
1616170200000|2021-03-19 16:10:00|2785.71|2785.71|2782.62|2782.62|2785.71|2785.71|2782.41|2782.41|0
1616170500000|2021-03-19 16:15:00|2782.74|2782.74|2785.26|2785.26|2785.98|2785.98|2782.74|2782.74|0
1616170800000|2021-03-19 16:20:00|2785.11|2785.11|2785.65|2785.65|2786.13|2786.13|2784.22|2784.22|0
1616171100000|2021-03-19 16:25:00|2785.6|2785.6|2786.82|2786.82|2787.32|2787.32|2785.16|2785.16|0
1616596800000|2021-03-24 14:40:00|2786.45|2786.45|2787.06|2787.06|2787.06|2787.06|2786.45|2786.45|0
1616597100000|2021-03-24 14:45:00|2787.61|2787.61|2787.76|2787.76|2788.94|2788.94|2787.53|2787.53|0
1616597400000|2021-03-24 14:50:00|2787.87|2787.87|2789.28|2789.28|2790.3|2790.3|2787.52|2787.52|0
1616597700000|2021-03-24 14:55:00|2789.1|2789.1|2789.28|2789.28|2789.68|2789.68|2788.62|2788.62|0
1616598000000|2021-03-24 15:00:00|2789.25|2789.25|2788.97|2788.97|2790.34|2790.34|2788.62|2788.62|0
1616598300000|2021-03-24 15:05:00|2788.86|2788.86|2791.5|2791.5|2791.91|2791.91|2788.8|2788.8|0
1616598600000|2021-03-24 15:10:00|2791.23|2791.23|2792.09|2792.09|2792.09|2792.09|2790.84|2790.84|0
1616598900000|2021-03-24 15:15:00|2792.24|2792.24|2792.9|2792.9|2793.37|2793.37|2792.24|2792.24|0
1616599200000|2021-03-24 15:20:00|2792.95|2792.95|2795.34|2795.34|2795.34|2795.34|2792.83|2792.83|0
1616599500000|2021-03-24 15:25:00|2795.42|2795.42|2795.8|2795.8|2796.83|2796.83|2795.42|2795.42|0
1616599800000|2021-03-24 15:30:00|2795.62|2795.62|2797.98|2797.98|2797.98|2797.98|2795.48|2795.48|0
1616600100000|2021-03-24 15:35:00|2797.94|2797.94|2797.21|2797.21|2797.94|2797.94|2796.87|2796.87|0
1616600400000|2021-03-24 15:40:00|2797.33|2797.33|2796.91|2796.91|2798.24|2798.24|2796.75|2796.75|0
1616600700000|2021-03-24 15:45:00|2796.95|2796.95|2797.11|2797.11|2797.46|2797.46|2796.17|2796.17|0
1616601000000|2021-03-24 15:50:00|2797.29|2797.29|2795.93|2795.93|2797.86|2797.86|2795.66|2795.66|0
1616601300000|2021-03-24 15:55:00|2796.09|2796.09|2797.13|2797.13|2797.13|2797.13|2795.45|2795.45|0
1616601600000|2021-03-24 16:00:00|2797.05|2797.05|2797.09|2797.09|2797.77|2797.77|2797.05|2797.05|0
1616601900000|2021-03-24 16:05:00|2796.96|2796.96|2798.47|2798.47|2798.47|2798.47|2796.84|2796.84|0
1616602200000|2021-03-24 16:10:00|2798.44|2798.44|2797.78|2797.78|2798.48|2798.48|2797.03|2797.03|0
1616602500000|2021-03-24 16:15:00|2797.8|2797.8|2797.29|2797.29|2798.35|2798.35|2797.29|2797.29|0
1616602800000|2021-03-24 16:20:00|2797.25|2797.25|2796|2796|2797.3|2797.3|2795.94|2795.94|0
1616603100000|2021-03-24 16:25:00|2795.89|2795.89|2797.59|2797.59|2797.89|2797.89|2795.6|2795.6|0
1616660100000|2021-03-25 08:15:00|2794.68|2794.68|2794.88|2794.88|2795.1|2795.1|2791.01|2791.01|0
1616660400000|2021-03-25 08:20:00|2794.92|2794.92|2795.74|2795.74|2795.74|2795.74|2792.02|2792.02|0
1616660700000|2021-03-25 08:25:00|2795.47|2795.47|2799.17|2799.17|2800.89|2800.89|2795.47|2795.47|0
1616661000000|2021-03-25 08:30:00|2799.09|2799.09|2796.48|2796.48|2799.09|2799.09|2795.25|2795.25|0
1616661300000|2021-03-25 08:35:00|2796.56|2796.56|2796.02|2796.02|2797.25|2797.25|2796.02|2796.02|0
1616661600000|2021-03-25 08:40:00|2796.05|2796.05|2796.64|2796.64|2796.96|2796.96|2795.7|2795.7|0
1616661900000|2021-03-25 08:45:00|2796.45|2796.45|2793.57|2793.57|2797.02|2797.02|2793.29|2793.29|0
1616662200000|2021-03-25 08:50:00|2793.74|2793.74|2792.49|2792.49|2794.28|2794.28|2792.1|2792.1|0
1616662500000|2021-03-25 08:55:00|2792.42|2792.42|2793.54|2793.54|2796.49|2796.49|2790.9|2790.9|0
1616662800000|2021-03-25 09:00:00|2793.6|2793.6|2792.18|2792.18|2794.01|2794.01|2792.18|2792.18|0
1616663100000|2021-03-25 09:05:00|2792.05|2792.05|2793.33|2793.33|2794.43|2794.43|2791.82|2791.82|0
1616663400000|2021-03-25 09:10:00|2793.69|2793.69|2795.83|2795.83|2796.46|2796.46|2793.09|2793.09|0
1616663700000|2021-03-25 09:15:00|2795.97|2795.97|2794.07|2794.07|2796.59|2796.59|2793.41|2793.41|0
1616664000000|2021-03-25 09:20:00|2793.93|2793.93|2791.68|2791.68|2793.93|2793.93|2791.13|2791.13|0
1616664300000|2021-03-25 09:25:00|2791.81|2791.81|2792.15|2792.15|2793.3|2793.3|2791.27|2791.27|0
1616664600000|2021-03-25 09:30:00|2791.97|2791.97|2786.57|2786.57|2791.97|2791.97|2786.44|2786.44|0
1616664900000|2021-03-25 09:35:00|2786.41|2786.41|2783|2783|2786.41|2786.41|2782.34|2782.34|0
1616665200000|2021-03-25 09:40:00|2783.21|2783.21|2782.19|2782.19|2783.21|2783.21|2781.82|2781.82|0
1616665500000|2021-03-25 09:45:00|2781.9|2781.9|2781.92|2781.92|2782.07|2782.07|2781.27|2781.27|0
1616665800000|2021-03-25 09:50:00|2781.78|2781.78|2778.94|2778.94|2782.22|2782.22|2778.74|2778.74|0
1616666100000|2021-03-25 09:55:00|2779.11|2779.11|2782.92|2782.92|2782.92|2782.92|2779.11|2779.11|0
1616666400000|2021-03-25 10:00:00|2783.06|2783.06|2784.98|2784.98|2784.98|2784.98|2782.77|2782.77|0
1616666700000|2021-03-25 10:05:00|2785.04|2785.04|2783.28|2783.28|2785.52|2785.52|2783.28|2783.28|0
1616667000000|2021-03-25 10:10:00|2782.94|2782.94|2780.88|2780.88|2782.94|2782.94|2780.53|2780.53|0
1616667300000|2021-03-25 10:15:00|2780.84|2780.84|2780.7|2780.7|2781.84|2781.84|2780.7|2780.7|0
1616667600000|2021-03-25 10:20:00|2780.61|2780.61|2778.79|2778.79|2780.61|2780.61|2778.29|2778.29|0
1616667900000|2021-03-25 10:25:00|2778.98|2778.98|2778.89|2778.89|2779.41|2779.41|2777.88|2777.88|0
1616668200000|2021-03-25 10:30:00|2778.49|2778.49|2775.98|2775.98|2778.78|2778.78|2775.98|2775.98|0
1616668500000|2021-03-25 10:35:00|2776.11|2776.11|2777.51|2777.51|2777.51|2777.51|2776.11|2776.11|0
1616668800000|2021-03-25 10:40:00|2777.65|2777.65|2778.27|2778.27|2778.42|2778.42|2777.35|2777.35|0
1616669100000|2021-03-25 10:45:00|2778.31|2778.31|2782.05|2782.05|2783.04|2783.04|2778.31|2778.31|0
1616669400000|2021-03-25 10:50:00|2782.16|2782.16|2781.69|2781.69|2782.48|2782.48|2781.52|2781.52|0
1616669700000|2021-03-25 10:55:00|2781.65|2781.65|2781.31|2781.31|2781.76|2781.76|2780.98|2780.98|0
1616670000000|2021-03-25 11:00:00|2781.08|2781.08|2779.53|2779.53|2781.08|2781.08|2779.52|2779.52|0
1616670300000|2021-03-25 11:05:00|2779.44|2779.44|2779.13|2779.13|2781.01|2781.01|2778.91|2778.91|0
1616670600000|2021-03-25 11:10:00|2779.34|2779.34|2778.87|2778.87|2779.34|2779.34|2778.66|2778.66|0
1616670900000|2021-03-25 11:15:00|2778.51|2778.51|2776.48|2776.48|2778.51|2778.51|2776.09|2776.09|0
1616671200000|2021-03-25 11:20:00|2776.58|2776.58|2772.48|2772.48|2776.78|2776.78|2772.21|2772.21|0
1616671500000|2021-03-25 11:25:00|2772.18|2772.18|2769.54|2769.54|2772.18|2772.18|2769.42|2769.42|0
1616671800000|2021-03-25 11:30:00|2769.58|2769.58|2764.19|2764.19|2769.58|2769.58|2763.8|2763.8|0
1616672100000|2021-03-25 11:35:00|2763.83|2763.83|2761.78|2761.78|2763.83|2763.83|2761.63|2761.63|0
1616672400000|2021-03-25 11:40:00|2761.68|2761.68|2759.41|2759.41|2761.68|2761.68|2759.41|2759.41|0
1616672700000|2021-03-25 11:45:00|2759.29|2759.29|2759.31|2759.31|2759.95|2759.95|2757.93|2757.93|0
1616673000000|2021-03-25 11:50:00|2759.54|2759.54|2753.65|2753.65|2759.54|2759.54|2752.83|2752.83|0
1616673300000|2021-03-25 11:55:00|2753.71|2753.71|2755.6|2755.6|2755.94|2755.94|2753.71|2753.71|0
1616673600000|2021-03-25 12:00:00|2755.65|2755.65|2756.43|2756.43|2757.11|2757.11|2754.19|2754.19|0
1616673900000|2021-03-25 12:05:00|2756.22|2756.22|2759.99|2759.99|2760.21|2760.21|2756.22|2756.22|0
1616674200000|2021-03-25 12:10:00|2760.29|2760.29|2759.48|2759.48|2761.15|2761.15|2759.48|2759.48|0
1616674500000|2021-03-25 12:15:00|2759.35|2759.35|2758.5|2758.5|2759.35|2759.35|2758.07|2758.07|0
1616674800000|2021-03-25 12:20:00|2758.77|2758.77|2758.66|2758.66|2759.59|2759.59|2758.12|2758.12|0
1616675100000|2021-03-25 12:25:00|2758.3|2758.3|2758.7|2758.7|2759.08|2759.08|2758.11|2758.11|0
1616675400000|2021-03-25 12:30:00|2758.73|2758.73|2758.56|2758.56|2759.02|2759.02|2757.93|2757.93|0
1616675700000|2021-03-25 12:35:00|2758.45|2758.45|2755.86|2755.86|2758.71|2758.71|2755.86|2755.86|0
1616676000000|2021-03-25 12:40:00|2755.8|2755.8|2751.74|2751.74|2755.8|2755.8|2751.74|2751.74|0
1616676300000|2021-03-25 12:45:00|2751.77|2751.77|2754.16|2754.16|2754.16|2754.16|2751.72|2751.72|0
1616676600000|2021-03-25 12:50:00|2754.12|2754.12|2756.2|2756.2|2756.43|2756.43|2754.12|2754.12|0
1616676900000|2021-03-25 12:55:00|2756.06|2756.06|2757.78|2757.78|2758.08|2758.08|2755.79|2755.79|0
1616677200000|2021-03-25 13:00:00|2757.86|2757.86|2759.38|2759.38|2759.65|2759.65|2757.7|2757.7|0
1616677500000|2021-03-25 13:05:00|2759.25|2759.25|2755.09|2755.09|2759.28|2759.28|2755.09|2755.09|0
1616677800000|2021-03-25 13:10:00|2754.69|2754.69|2754.94|2754.94|2755.54|2755.54|2754.16|2754.16|0
1616678100000|2021-03-25 13:15:00|2754.89|2754.89|2754.25|2754.25|2755.2|2755.2|2753.57|2753.57|0
1616678400000|2021-03-25 13:20:00|2754.3|2754.3|2753.22|2753.22|2755.4|2755.4|2751.4|2751.4|0
1616678700000|2021-03-25 13:25:00|2753.26|2753.26|2749.88|2749.88|2753.48|2753.48|2749.77|2749.77|0
1616679000000|2021-03-25 13:30:00|2749.8|2749.8|2749.87|2749.87|2751.9|2751.9|2748.41|2748.41|0
1616679300000|2021-03-25 13:35:00|2749.79|2749.79|2750.11|2750.11|2752.1|2752.1|2749.19|2749.19|0
1616679600000|2021-03-25 13:40:00|2750.15|2750.15|2746.02|2746.02|2750.15|2750.15|2745.8|2745.8|0
1616679900000|2021-03-25 13:45:00|2746.06|2746.06|2744.61|2744.61|2746.22|2746.22|2742.9|2742.9|0
1616680200000|2021-03-25 13:50:00|2744.57|2744.57|2741.07|2741.07|2744.67|2744.67|2740.97|2740.97|0
1616680500000|2021-03-25 13:55:00|2740.99|2740.99|2745.25|2745.25|2745.25|2745.25|2740.02|2740.02|0
1616680800000|2021-03-25 14:00:00|2745.28|2745.28|2749.34|2749.34|2751.06|2751.06|2745.28|2745.28|0
1616681100000|2021-03-25 14:05:00|2749.2|2749.2|2751.41|2751.41|2751.41|2751.41|2748.39|2748.39|0
1616681400000|2021-03-25 14:10:00|2751.43|2751.43|2752.56|2752.56|2752.93|2752.93|2751.34|2751.34|0
1616681700000|2021-03-25 14:15:00|2752.4|2752.4|2753.77|2753.77|2753.77|2753.77|2750.67|2750.67|0
1616682000000|2021-03-25 14:20:00|2754|2754|2754.56|2754.56|2755.57|2755.57|2754|2754|0
1616682300000|2021-03-25 14:25:00|2754.48|2754.48|2753.51|2753.51|2754.48|2754.48|2753.24|2753.24|0
1616682600000|2021-03-25 14:30:00|2753.49|2753.49|2753.26|2753.26|2753.53|2753.53|2752.66|2752.66|0
1616682900000|2021-03-25 14:35:00|2753.18|2753.18|2757.02|2757.02|2757.29|2757.29|2753.18|2753.18|0
1616683200000|2021-03-25 14:40:00|2756.97|2756.97|2756.87|2756.87|2756.97|2756.97|2755.96|2755.96|0
1616683500000|2021-03-25 14:45:00|2756.78|2756.78|2758.76|2758.76|2759.11|2759.11|2756.62|2756.62|0
1616683800000|2021-03-25 14:50:00|2758.69|2758.69|2756.71|2756.71|2758.91|2758.91|2756.71|2756.71|0
1616684100000|2021-03-25 14:55:00|2756.85|2756.85|2760.59|2760.59|2760.59|2760.59|2756.85|2756.85|0
1616684400000|2021-03-25 15:00:00|2760.52|2760.52|2759.97|2759.97|2761.17|2761.17|2759.68|2759.68|0
1616684700000|2021-03-25 15:05:00|2759.7|2759.7|2759.92|2759.92|2760.85|2760.85|2759.7|2759.7|0
1616685000000|2021-03-25 15:10:00|2759.85|2759.85|2760.6|2760.6|2762.72|2762.72|2759.41|2759.41|0
1616685300000|2021-03-25 15:15:00|2760.5|2760.5|2759.65|2759.65|2760.73|2760.73|2758.68|2758.68|0
1616685600000|2021-03-25 15:20:00|2759.56|2759.56|2761.55|2761.55|2761.58|2761.58|2759.28|2759.28|0
1616685900000|2021-03-25 15:25:00|2761.47|2761.47|2764.1|2764.1|2765.69|2765.69|2761.2|2761.2|0
1616686200000|2021-03-25 15:30:00|2764.04|2764.04|2764.16|2764.16|2764.83|2764.83|2763.35|2763.35|0
1616686500000|2021-03-25 15:35:00|2764.08|2764.08|2765.52|2765.52|2765.97|2765.97|2764.08|2764.08|0
1616686800000|2021-03-25 15:40:00|2765.4|2765.4|2767.22|2767.22|2767.22|2767.22|2765.29|2765.29|0
1616687100000|2021-03-25 15:45:00|2767.12|2767.12|2768.9|2768.9|2769.17|2769.17|2766.94|2766.94|0
1616687400000|2021-03-25 15:50:00|2768.81|2768.81|2774.4|2774.4|2774.68|2774.68|2768.81|2768.81|0
1616687700000|2021-03-25 15:55:00|2774.36|2774.36|2774.68|2774.68|2776.02|2776.02|2774.05|2774.05|0
1616688000000|2021-03-25 16:00:00|2774.8|2774.8|2775.56|2775.56|2775.56|2775.56|2773.78|2773.78|0
1616688300000|2021-03-25 16:05:00|2775.65|2775.65|2774.43|2774.43|2775.93|2775.93|2774.13|2774.13|0
1616688600000|2021-03-25 16:10:00|2774.49|2774.49|2772.81|2772.81|2774.66|2774.66|2772.57|2772.57|0
1616688900000|2021-03-25 16:15:00|2772.85|2772.85|2773.27|2773.27|2773.91|2773.91|2772.85|2772.85|0
1616689200000|2021-03-25 16:20:00|2773.18|2773.18|2771.94|2771.94|2773.2|2773.2|2771.26|2771.26|0
1616689500000|2021-03-25 16:25:00|2771.98|2771.98|2771.71|2771.71|2773.29|2773.29|2771.71|2771.71|0
1616746500000|2021-03-26 08:15:00|2789.39|2789.39|2795.15|2795.15|2795.15|2795.15|2789.39|2789.39|0
1616746800000|2021-03-26 08:20:00|2795.03|2795.03|2796.01|2796.01|2799.8|2799.8|2795.03|2795.03|0
1616747100000|2021-03-26 08:25:00|2795.74|2795.74|2798.32|2798.32|2798.32|2798.32|2795.03|2795.03|0
1616747400000|2021-03-26 08:30:00|2798.2|2798.2|2797.07|2797.07|2798.47|2798.47|2796.1|2796.1|0
1616747700000|2021-03-26 08:35:00|2796.98|2796.98|2796.8|2796.8|2797.64|2797.64|2795.49|2795.49|0
1616748000000|2021-03-26 08:40:00|2796.71|2796.71|2798.9|2798.9|2798.9|2798.9|2796.71|2796.71|0
1616748300000|2021-03-26 08:45:00|2799.11|2799.11|2802.29|2802.29|2803.04|2803.04|2799.11|2799.11|0
1616748600000|2021-03-26 08:50:00|2801.89|2801.89|2804.92|2804.92|2804.95|2804.95|2801.43|2801.43|0
1616748900000|2021-03-26 08:55:00|2805.19|2805.19|2801.88|2801.88|2805.85|2805.85|2801.74|2801.74|0
1616749200000|2021-03-26 09:00:00|2802.01|2802.01|2802.33|2802.33|2803.06|2803.06|2801.3|2801.3|0
1616749500000|2021-03-26 09:05:00|2802.56|2802.56|2800.34|2800.34|2802.56|2802.56|2799.48|2799.48|0
1616749800000|2021-03-26 09:10:00|2800.3|2800.3|2800.63|2800.63|2800.63|2800.63|2799.56|2799.56|0
1616750100000|2021-03-26 09:15:00|2800.72|2800.72|2802.63|2802.63|2802.63|2802.63|2800.59|2800.59|0
1616750400000|2021-03-26 09:20:00|2802.51|2802.51|2805.46|2805.46|2805.46|2805.46|2802.51|2802.51|0
1616750700000|2021-03-26 09:25:00|2805.56|2805.56|2808.43|2808.43|2808.48|2808.48|2805.56|2805.56|0
1616751000000|2021-03-26 09:30:00|2808.31|2808.31|2805.91|2805.91|2808.78|2808.78|2805.91|2805.91|0
1616751300000|2021-03-26 09:35:00|2806.1|2806.1|2807.35|2807.35|2807.45|2807.45|2806.08|2806.08|0
1616751600000|2021-03-26 09:40:00|2807.43|2807.43|2807.87|2807.87|2808.16|2808.16|2807.18|2807.18|0
1616751900000|2021-03-26 09:45:00|2807.83|2807.83|2804.07|2804.07|2808.15|2808.15|2804.02|2804.02|0
1616752200000|2021-03-26 09:50:00|2803.99|2803.99|2801.42|2801.42|2803.99|2803.99|2800.31|2800.31|0
1616752500000|2021-03-26 09:55:00|2801.5|2801.5|2802.08|2802.08|2802.55|2802.55|2801.44|2801.44|0
1616752800000|2021-03-26 10:00:00|2802|2802|2801.96|2801.96|2802.15|2802.15|2801.55|2801.55|0
1616753100000|2021-03-26 10:05:00|2802.23|2802.23|2803.85|2803.85|2803.85|2803.85|2801.73|2801.73|0
1616753400000|2021-03-26 10:10:00|2803.74|2803.74|2801.56|2801.56|2803.74|2803.74|2801.56|2801.56|0
1616753700000|2021-03-26 10:15:00|2801.48|2801.48|2800.58|2800.58|2801.48|2801.48|2799.51|2799.51|0
1616754000000|2021-03-26 10:20:00|2800.54|2800.54|2799.63|2799.63|2800.68|2800.68|2799.18|2799.18|0
1616754300000|2021-03-26 10:25:00|2799.76|2799.76|2799.72|2799.72|2799.96|2799.96|2798.76|2798.76|0
1616754600000|2021-03-26 10:30:00|2799.64|2799.64|2803.1|2803.1|2803.2|2803.2|2798.69|2798.69|0
1616754900000|2021-03-26 10:35:00|2803.37|2803.37|2801.97|2801.97|2804.45|2804.45|2801.97|2801.97|0
1616755200000|2021-03-26 10:40:00|2802.11|2802.11|2802.36|2802.36|2803.69|2803.69|2802.07|2802.07|0
1616755500000|2021-03-26 10:45:00|2802.26|2802.26|2802.81|2802.81|2802.81|2802.81|2801.69|2801.69|0
1616755800000|2021-03-26 10:50:00|2802.85|2802.85|2803.4|2803.4|2803.57|2803.57|2802.4|2802.4|0
1616756100000|2021-03-26 10:55:00|2803.27|2803.27|2803.84|2803.84|2804.02|2804.02|2802.68|2802.68|0
1616756400000|2021-03-26 11:00:00|2803.89|2803.89|2806.02|2806.02|2806.32|2806.32|2803.8|2803.8|0
1616756700000|2021-03-26 11:05:00|2806.12|2806.12|2805.42|2805.42|2806.16|2806.16|2805.2|2805.2|0
1616757000000|2021-03-26 11:10:00|2805.34|2805.34|2801.32|2801.32|2805.43|2805.43|2801.32|2801.32|0
1616757300000|2021-03-26 11:15:00|2801.24|2801.24|2799.94|2799.94|2801.24|2801.24|2799.94|2799.94|0
1616757600000|2021-03-26 11:20:00|2799.7|2799.7|2798.03|2798.03|2799.82|2799.82|2797.78|2797.78|0
1616757900000|2021-03-26 11:25:00|2798.01|2798.01|2796.9|2796.9|2799.04|2799.04|2796.9|2796.9|0
1616758200000|2021-03-26 11:30:00|2796.86|2796.86|2797.17|2797.17|2797.25|2797.25|2796.16|2796.16|0
1616758500000|2021-03-26 11:35:00|2797.1|2797.1|2794.06|2794.06|2797.1|2797.1|2794.06|2794.06|0
1616758800000|2021-03-26 11:40:00|2794.02|2794.02|2795.9|2795.9|2796.79|2796.79|2794.02|2794.02|0
1616759100000|2021-03-26 11:45:00|2795.69|2795.69|2801.15|2801.15|2801.15|2801.15|2795.15|2795.15|0
1616759400000|2021-03-26 11:50:00|2801.27|2801.27|2801.25|2801.25|2801.66|2801.66|2799.93|2799.93|0
1616759700000|2021-03-26 11:55:00|2801.43|2801.43|2800.9|2800.9|2801.64|2801.64|2799.98|2799.98|0
1616760000000|2021-03-26 12:00:00|2800.76|2800.76|2801.09|2801.09|2801.4|2801.4|2800.3|2800.3|0
1616760300000|2021-03-26 12:05:00|2800.9|2800.9|2800.08|2800.08|2800.9|2800.9|2797.85|2797.85|0
1616760600000|2021-03-26 12:10:00|2800.15|2800.15|2798.8|2798.8|2800.42|2800.42|2798.8|2798.8|0
1616760900000|2021-03-26 12:15:00|2798.87|2798.87|2798.62|2798.62|2798.93|2798.93|2797.45|2797.45|0
1616761200000|2021-03-26 12:20:00|2798.66|2798.66|2798.71|2798.71|2799.8|2799.8|2798.53|2798.53|0
1616761500000|2021-03-26 12:25:00|2798.53|2798.53|2797.45|2797.45|2798.53|2798.53|2796.68|2796.68|0
1616761800000|2021-03-26 12:30:00|2797.38|2797.38|2795.97|2795.97|2797.44|2797.44|2795.97|2795.97|0
1616762100000|2021-03-26 12:35:00|2795.43|2795.43|2795.78|2795.78|2795.86|2795.86|2795.11|2795.11|0
1616762400000|2021-03-26 12:40:00|2795.51|2795.51|2794.95|2794.95|2795.51|2795.51|2794.29|2794.29|0
1616762700000|2021-03-26 12:45:00|2794.85|2794.85|2795.98|2795.98|2796.13|2796.13|2794.85|2794.85|0
1616763000000|2021-03-26 12:50:00|2795.91|2795.91|2799.13|2799.13|2799.13|2799.13|2795.68|2795.68|0
1616763300000|2021-03-26 12:55:00|2799.24|2799.24|2804.24|2804.24|2804.43|2804.43|2799.24|2799.24|0
1616763600000|2021-03-26 13:00:00|2804.03|2804.03|2802.55|2802.55|2804.03|2804.03|2802.32|2802.32|0
1616763900000|2021-03-26 13:05:00|2802.41|2802.41|2803.98|2803.98|2803.98|2803.98|2802.41|2802.41|0
1616764200000|2021-03-26 13:10:00|2804.25|2804.25|2807.71|2807.71|2807.89|2807.89|2804.15|2804.15|0
1616764500000|2021-03-26 13:15:00|2807.44|2807.44|2805.81|2805.81|2807.44|2807.44|2805.45|2805.45|0
1616764800000|2021-03-26 13:20:00|2805.77|2805.77|2807.62|2807.62|2807.85|2807.85|2805.77|2805.77|0
1616765100000|2021-03-26 13:25:00|2807.75|2807.75|2807.3|2807.3|2808.17|2808.17|2807.07|2807.07|0
1616765400000|2021-03-26 13:30:00|2807.14|2807.14|2808.46|2808.46|2808.46|2808.46|2806.85|2806.85|0
1616765700000|2021-03-26 13:35:00|2808.55|2808.55|2810.96|2810.96|2810.96|2810.96|2808.55|2808.55|0
1616766000000|2021-03-26 13:40:00|2810.84|2810.84|2811.84|2811.84|2813.71|2813.71|2810.84|2810.84|0
1616766300000|2021-03-26 13:45:00|2811.8|2811.8|2811.82|2811.82|2812.17|2812.17|2810.48|2810.48|0
1616766600000|2021-03-26 13:50:00|2811.74|2811.74|2810.59|2810.59|2811.82|2811.82|2810.47|2810.47|0
1616766900000|2021-03-26 13:55:00|2810.71|2810.71|2810.83|2810.83|2811.89|2811.89|2810.71|2810.71|0
1616767200000|2021-03-26 14:00:00|2810.74|2810.74|2811.09|2811.09|2811.42|2811.42|2809.88|2809.88|0
1616767500000|2021-03-26 14:05:00|2811.01|2811.01|2809.72|2809.72|2811.01|2811.01|2809.68|2809.68|0
1616767800000|2021-03-26 14:10:00|2809.68|2809.68|2810.94|2810.94|2811.37|2811.37|2809.47|2809.47|0
1616768100000|2021-03-26 14:15:00|2811.02|2811.02|2810.01|2810.01|2811.02|2811.02|2809.93|2809.93|0
1616768400000|2021-03-26 14:20:00|2809.98|2809.98|2810|2810|2810.15|2810.15|2809.22|2809.22|0
1616768700000|2021-03-26 14:25:00|2809.86|2809.86|2810.79|2810.79|2810.87|2810.87|2809.68|2809.68|0
1616769000000|2021-03-26 14:30:00|2810.68|2810.68|2810.22|2810.22|2810.76|2810.76|2809.69|2809.69|0
1616769300000|2021-03-26 14:35:00|2810.19|2810.19|2809.67|2809.67|2810.26|2810.26|2809.42|2809.42|0
1616769600000|2021-03-26 14:40:00|2809.76|2809.76|2808.99|2808.99|2809.84|2809.84|2808.85|2808.85|0
1616769900000|2021-03-26 14:45:00|2808.91|2808.91|2808.38|2808.38|2808.91|2808.91|2807.84|2807.84|0
1616770200000|2021-03-26 14:50:00|2808.31|2808.31|2805.37|2805.37|2808.31|2808.31|2804.93|2804.93|0
1616770500000|2021-03-26 14:55:00|2805.19|2805.19|2806.07|2806.07|2806.07|2806.07|2804.13|2804.13|0
1616770800000|2021-03-26 15:00:00|2806.1|2806.1|2804.52|2804.52|2806.83|2806.83|2804.52|2804.52|0
1616771100000|2021-03-26 15:05:00|2804.42|2804.42|2806.98|2806.98|2807.14|2807.14|2804.13|2804.13|0
1616771400000|2021-03-26 15:10:00|2807.11|2807.11|2806.43|2806.43|2807.23|2807.23|2805.91|2805.91|0
1616771700000|2021-03-26 15:15:00|2806.61|2806.61|2805.11|2805.11|2806.65|2806.65|2804.79|2804.79|0
1616772000000|2021-03-26 15:20:00|2805.15|2805.15|2803.73|2803.73|2806|2806|2803.73|2803.73|0
1616772300000|2021-03-26 15:25:00|2803.77|2803.77|2805.94|2805.94|2805.94|2805.94|2803.13|2803.13|0
1616772600000|2021-03-26 15:30:00|2806.01|2806.01|2806.87|2806.87|2806.87|2806.87|2806.01|2806.01|0
1616772900000|2021-03-26 15:35:00|2806.83|2806.83|2804.39|2804.39|2807.37|2807.37|2804.39|2804.39|0
1616773200000|2021-03-26 15:40:00|2804.45|2804.45|2806.3|2806.3|2806.73|2806.73|2804.45|2804.45|0
1616773500000|2021-03-26 15:45:00|2806.26|2806.26|2805.9|2805.9|2807.02|2807.02|2805.89|2805.89|0
1616773800000|2021-03-26 15:50:00|2805.72|2805.72|2805.55|2805.55|2806.51|2806.51|2805.21|2805.21|0
1616774100000|2021-03-26 15:55:00|2805.43|2805.43|2805.06|2805.06|2805.65|2805.65|2804.62|2804.62|0
1616774400000|2021-03-26 16:00:00|2805.16|2805.16|2805.14|2805.14|2805.34|2805.34|2804.49|2804.49|0
1616774700000|2021-03-26 16:05:00|2805.04|2805.04|2804.55|2804.55|2805.04|2805.04|2802.93|2802.93|0
1616775000000|2021-03-26 16:10:00|2804.61|2804.61|2805.7|2805.7|2805.8|2805.8|2804.32|2804.32|0
1616775300000|2021-03-26 16:15:00|2805.8|2805.8|2808.34|2808.34|2808.6|2808.6|2805.8|2805.8|0
1616775600000|2021-03-26 16:20:00|2808.73|2808.73|2806.62|2806.62|2809.04|2809.04|2806.59|2806.59|0
1616775900000|2021-03-26 16:25:00|2806.55|2806.55|2806.4|2806.4|2807.11|2807.11|2805.78|2805.78|0
1617002100000|2021-03-29 07:15:00|2825.05|2825.05|2827.84|2827.84|2828.3|2828.3|2825.05|2825.05|0
1617002400000|2021-03-29 07:20:00|2827.5|2827.5|2825.59|2825.59|2829.32|2829.32|2825.55|2825.55|0
1617002700000|2021-03-29 07:25:00|2825.72|2825.72|2824.77|2824.77|2825.99|2825.99|2824.56|2824.56|0
1617003000000|2021-03-29 07:30:00|2824.69|2824.69|2819.23|2819.23|2824.74|2824.74|2819.11|2819.11|0
1617003300000|2021-03-29 07:35:00|2819.15|2819.15|2816.85|2816.85|2820|2820|2816.75|2816.75|0
1617003600000|2021-03-29 07:40:00|2816.81|2816.81|2816.95|2816.95|2817.26|2817.26|2816.16|2816.16|0
1617003900000|2021-03-29 07:45:00|2816.68|2816.68|2816.72|2816.72|2817.18|2817.18|2816.03|2816.03|0
1617004200000|2021-03-29 07:50:00|2817.04|2817.04|2815.45|2815.45|2817.04|2817.04|2815.45|2815.45|0
1617004500000|2021-03-29 07:55:00|2815.32|2815.32|2815.63|2815.63|2816.03|2816.03|2814.67|2814.67|0
1617004800000|2021-03-29 08:00:00|2815.49|2815.49|2814.4|2814.4|2815.55|2815.55|2814.4|2814.4|0
1617005100000|2021-03-29 08:05:00|2814.48|2814.48|2814.77|2814.77|2815.15|2815.15|2814.29|2814.29|0
1617005400000|2021-03-29 08:10:00|2814.65|2814.65|2814.09|2814.09|2814.9|2814.9|2813.73|2813.73|0
1617005700000|2021-03-29 08:15:00|2814.21|2814.21|2814.06|2814.06|2814.59|2814.59|2813.53|2813.53|0
1617006000000|2021-03-29 08:20:00|2814.12|2814.12|2815.39|2815.39|2815.73|2815.73|2814.12|2814.12|0
1617006300000|2021-03-29 08:25:00|2815.43|2815.43|2814.61|2814.61|2815.43|2815.43|2814.31|2814.31|0
1617006600000|2021-03-29 08:30:00|2814.55|2814.55|2814.26|2814.26|2814.57|2814.57|2813.85|2813.85|0
1617006900000|2021-03-29 08:35:00|2814.12|2814.12|2811.7|2811.7|2814.35|2814.35|2811.19|2811.19|0
1617007200000|2021-03-29 08:40:00|2811.58|2811.58|2812.39|2812.39|2812.81|2812.81|2811.58|2811.58|0
1617007500000|2021-03-29 08:45:00|2812.5|2812.5|2812.33|2812.33|2812.85|2812.85|2812.2|2812.2|0
1617007800000|2021-03-29 08:50:00|2812.19|2812.19|2812.18|2812.18|2812.53|2812.53|2811.96|2811.96|0
1617008100000|2021-03-29 08:55:00|2812.15|2812.15|2811.18|2811.18|2812.17|2812.17|2810.99|2810.99|0
1617008400000|2021-03-29 09:00:00|2811.31|2811.31|2810.22|2810.22|2811.43|2811.43|2809.96|2809.96|0
1617008700000|2021-03-29 09:05:00|2810.4|2810.4|2809.38|2809.38|2810.67|2810.67|2809.38|2809.38|0
1617009000000|2021-03-29 09:10:00|2809.32|2809.32|2809.01|2809.01|2809.68|2809.68|2808.87|2808.87|0
1617009300000|2021-03-29 09:15:00|2808.92|2808.92|2807.68|2807.68|2809.11|2809.11|2807.27|2807.27|0
1617009600000|2021-03-29 09:20:00|2807.86|2807.86|2807.03|2807.03|2807.86|2807.86|2806.42|2806.42|0
1617009900000|2021-03-29 09:25:00|2807.21|2807.21|2807.88|2807.88|2807.95|2807.95|2806.95|2806.95|0
1617010200000|2021-03-29 09:30:00|2808.15|2808.15|2808.09|2808.09|2808.63|2808.63|2807.79|2807.79|0
1617010500000|2021-03-29 09:35:00|2807.99|2807.99|2810.25|2810.25|2810.66|2810.66|2807.99|2807.99|0
1617010800000|2021-03-29 09:40:00|2810.43|2810.43|2810.92|2810.92|2811.62|2811.62|2810.25|2810.25|0
1617011100000|2021-03-29 09:45:00|2810.95|2810.95|2811.69|2811.69|2811.84|2811.84|2810.88|2810.88|0
1617011400000|2021-03-29 09:50:00|2811.63|2811.63|2812.15|2812.15|2812.77|2812.77|2811.48|2811.48|0
1617011700000|2021-03-29 09:55:00|2812.1|2812.1|2809.61|2809.61|2812.1|2812.1|2809.51|2809.51|0
1617012000000|2021-03-29 10:00:00|2809.68|2809.68|2809.83|2809.83|2810.52|2810.52|2809.68|2809.68|0
1617012300000|2021-03-29 10:05:00|2810.1|2810.1|2809.83|2809.83|2810.1|2810.1|2809.39|2809.39|0
1617012600000|2021-03-29 10:10:00|2809.76|2809.76|2809.84|2809.84|2809.84|2809.84|2808.97|2808.97|0
1617012900000|2021-03-29 10:15:00|2809.64|2809.64|2808.22|2808.22|2809.64|2809.64|2808.22|2808.22|0
1617013200000|2021-03-29 10:20:00|2808.36|2808.36|2808.39|2808.39|2808.39|2808.39|2807.55|2807.55|0
1617013500000|2021-03-29 10:25:00|2808.5|2808.5|2808.51|2808.51|2808.81|2808.81|2808.05|2808.05|0
1617013800000|2021-03-29 10:30:00|2808.69|2808.69|2807.56|2807.56|2808.81|2808.81|2807.1|2807.1|0
1617014100000|2021-03-29 10:35:00|2807.69|2807.69|2807.87|2807.87|2807.89|2807.89|2807.55|2807.55|0
1617014400000|2021-03-29 10:40:00|2807.89|2807.89|2810.44|2810.44|2810.87|2810.87|2807.87|2807.87|0
1617014700000|2021-03-29 10:45:00|2810.55|2810.55|2810.52|2810.52|2811.5|2811.5|2810.13|2810.13|0
1617015000000|2021-03-29 10:50:00|2810.46|2810.46|2809.59|2809.59|2810.46|2810.46|2809.29|2809.29|0
1617015300000|2021-03-29 10:55:00|2809.63|2809.63|2809.07|2809.07|2810.08|2810.08|2808.56|2808.56|0
1617015600000|2021-03-29 11:00:00|2809.09|2809.09|2809.02|2809.02|2809.48|2809.48|2809.02|2809.02|0
1617015900000|2021-03-29 11:05:00|2809.04|2809.04|2809.83|2809.83|2809.86|2809.86|2809.04|2809.04|0
1617016200000|2021-03-29 11:10:00|2809.96|2809.96|2810.56|2810.56|2810.91|2810.91|2809.96|2809.96|0
1617016500000|2021-03-29 11:15:00|2810.5|2810.5|2809.82|2809.82|2810.72|2810.72|2809.73|2809.73|0
1617016800000|2021-03-29 11:20:00|2809.93|2809.93|2809.55|2809.55|2810.23|2810.23|2809.53|2809.53|0
1617017100000|2021-03-29 11:25:00|2809.65|2809.65|2807.9|2807.9|2809.76|2809.76|2807.74|2807.74|0
1617017400000|2021-03-29 11:30:00|2808.17|2808.17|2808.66|2808.66|2808.66|2808.66|2807.93|2807.93|0
1617017700000|2021-03-29 11:35:00|2808.53|2808.53|2807.92|2807.92|2808.57|2808.57|2807.84|2807.84|0
1617018000000|2021-03-29 11:40:00|2807.71|2807.71|2807.68|2807.68|2808.23|2808.23|2807.65|2807.65|0
1617018300000|2021-03-29 11:45:00|2807.76|2807.76|2808.79|2808.79|2808.79|2808.79|2807.68|2807.68|0
1617018600000|2021-03-29 11:50:00|2808.93|2808.93|2808.29|2808.29|2809.54|2809.54|2808.16|2808.16|0
1617018900000|2021-03-29 11:55:00|2808.25|2808.25|2807.79|2807.79|2808.25|2808.25|2807.52|2807.52|0
1617019200000|2021-03-29 12:00:00|2807.9|2807.9|2807.56|2807.56|2807.9|2807.9|2807.49|2807.49|0
1617019500000|2021-03-29 12:05:00|2807.83|2807.83|2806.8|2806.8|2807.83|2807.83|2806.61|2806.61|0
1617019800000|2021-03-29 12:10:00|2806.76|2806.76|2807.14|2807.14|2807.59|2807.59|2806.68|2806.68|0
1617020100000|2021-03-29 12:15:00|2807.41|2807.41|2807.18|2807.18|2807.55|2807.55|2807.18|2807.18|0
1617020400000|2021-03-29 12:20:00|2807.29|2807.29|2806.44|2806.44|2807.29|2807.29|2806.39|2806.39|0
1617020700000|2021-03-29 12:25:00|2806.64|2806.64|2807.64|2807.64|2807.71|2807.71|2806.07|2806.07|0
1617021000000|2021-03-29 12:30:00|2807.58|2807.58|2807.57|2807.57|2807.64|2807.64|2807.37|2807.37|0
1617021300000|2021-03-29 12:35:00|2807.54|2807.54|2807.53|2807.53|2807.74|2807.74|2807.02|2807.02|0
1617021600000|2021-03-29 12:40:00|2807.65|2807.65|2807.66|2807.66|2807.92|2807.92|2807.19|2807.19|0
1617021900000|2021-03-29 12:45:00|2807.58|2807.58|2806.06|2806.06|2807.66|2807.66|2806.06|2806.06|0
1617022200000|2021-03-29 12:50:00|2805.79|2805.79|2801.97|2801.97|2806.06|2806.06|2801.66|2801.66|0
1617022500000|2021-03-29 12:55:00|2802.03|2802.03|2804.3|2804.3|2804.3|2804.3|2802.03|2802.03|0
1617022800000|2021-03-29 13:00:00|2804.38|2804.38|2804.58|2804.58|2804.99|2804.99|2804.38|2804.38|0
1617023100000|2021-03-29 13:05:00|2804.62|2804.62|2803.83|2803.83|2804.78|2804.78|2803|2803|0
1617023400000|2021-03-29 13:10:00|2803.97|2803.97|2803.51|2803.51|2804.07|2804.07|2803.41|2803.41|0
1617023700000|2021-03-29 13:15:00|2803.91|2803.91|2804.02|2804.02|2804.02|2804.02|2802.91|2802.91|0
1617024000000|2021-03-29 13:20:00|2803.99|2803.99|2806.02|2806.02|2806.02|2806.02|2803.79|2803.79|0
1617024300000|2021-03-29 13:25:00|2806.12|2806.12|2806.75|2806.75|2806.89|2806.89|2805.42|2805.42|0
1617024600000|2021-03-29 13:30:00|2806.66|2806.66|2810.08|2810.08|2810.2|2810.2|2806.27|2806.27|0
1617024900000|2021-03-29 13:35:00|2810.29|2810.29|2811.67|2811.67|2811.81|2811.81|2808.44|2808.44|0
1617025200000|2021-03-29 13:40:00|2811.79|2811.79|2814.28|2814.28|2814.42|2814.42|2811.52|2811.52|0
1617025500000|2021-03-29 13:45:00|2814.38|2814.38|2812.71|2812.71|2814.59|2814.59|2812.71|2812.71|0
1617025800000|2021-03-29 13:50:00|2812.84|2812.84|2813.5|2813.5|2813.81|2813.81|2812.64|2812.64|0
1617026100000|2021-03-29 13:55:00|2813.52|2813.52|2814.01|2814.01|2814.77|2814.77|2813.36|2813.36|0
1617026400000|2021-03-29 14:00:00|2813.93|2813.93|2813.31|2813.31|2814.39|2814.39|2812.78|2812.78|0
1617026700000|2021-03-29 14:05:00|2813.17|2813.17|2807.42|2807.42|2813.17|2813.17|2807.04|2807.04|0
1617027000000|2021-03-29 14:10:00|2807.11|2807.11|2807.82|2807.82|2807.86|2807.86|2806.73|2806.73|0
1617027300000|2021-03-29 14:15:00|2807.68|2807.68|2807.67|2807.67|2808.1|2808.1|2807.23|2807.23|0
1617027600000|2021-03-29 14:20:00|2807.81|2807.81|2805.88|2805.88|2808.29|2808.29|2805.56|2805.56|0
1617027900000|2021-03-29 14:25:00|2805.78|2805.78|2804.35|2804.35|2806.3|2806.3|2804.35|2804.35|0
1617028200000|2021-03-29 14:30:00|2804.25|2804.25|2803.72|2803.72|2804.97|2804.97|2803.72|2803.72|0
1617028500000|2021-03-29 14:35:00|2803.49|2803.49|2803.81|2803.81|2804.66|2804.66|2803.49|2803.49|0
1617028800000|2021-03-29 14:40:00|2803.7|2803.7|2804.28|2804.28|2804.28|2804.28|2803.46|2803.46|0
1617029100000|2021-03-29 14:45:00|2804.24|2804.24|2804.71|2804.71|2805.31|2805.31|2804.24|2804.24|0
1617029400000|2021-03-29 14:50:00|2804.57|2804.57|2804.41|2804.41|2804.78|2804.78|2804.11|2804.11|0
1617029700000|2021-03-29 14:55:00|2804.48|2804.48|2804|2804|2804.77|2804.77|2803.81|2803.81|0
1617030000000|2021-03-29 15:00:00|2804.27|2804.27|2806.9|2806.9|2807.19|2807.19|2804.27|2804.27|0
1617030300000|2021-03-29 15:05:00|2807|2807|2806.79|2806.79|2807|2807|2806.24|2806.24|0
1617030600000|2021-03-29 15:10:00|2806.92|2806.92|2805.83|2805.83|2806.93|2806.93|2805.47|2805.47|0
1617030900000|2021-03-29 15:15:00|2805.92|2805.92|2807.43|2807.43|2807.45|2807.45|2805.48|2805.48|0
1617031200000|2021-03-29 15:20:00|2807.59|2807.59|2804.95|2804.95|2807.62|2807.62|2804.95|2804.95|0
1617031500000|2021-03-29 15:25:00|2805.09|2805.09|2808.17|2808.17|2808.26|2808.26|2805.09|2805.09|0
1617088500000|2021-03-30 07:15:00|2842.94|2842.94|2843.35|2843.35|2843.4|2843.4|2841.61|2841.61|0
1617088800000|2021-03-30 07:20:00|2843.65|2843.65|2841.07|2841.07|2843.65|2843.65|2841.07|2841.07|0
1617089100000|2021-03-30 07:25:00|2841.2|2841.2|2840.08|2840.08|2841.62|2841.62|2838.89|2838.89|0
1617089400000|2021-03-30 07:30:00|2839.98|2839.98|2839.59|2839.59|2840.17|2840.17|2839.23|2839.23|0
1617089700000|2021-03-30 07:35:00|2839.84|2839.84|2839.45|2839.45|2840.42|2840.42|2839.06|2839.06|0
1617090000000|2021-03-30 07:40:00|2839.24|2839.24|2835.37|2835.37|2839.24|2839.24|2834.89|2834.89|0
1617090300000|2021-03-30 07:45:00|2835.5|2835.5|2832.83|2832.83|2835.5|2835.5|2832.5|2832.5|0
1617090600000|2021-03-30 07:50:00|2832.7|2832.7|2833.58|2833.58|2834.01|2834.01|2832.55|2832.55|0
1617090900000|2021-03-30 07:55:00|2833.71|2833.71|2832.59|2832.59|2833.71|2833.71|2832.59|2832.59|0
1617091200000|2021-03-30 08:00:00|2832.32|2832.32|2837.63|2837.63|2837.63|2837.63|2832.32|2832.32|0
1617091500000|2021-03-30 08:05:00|2837.73|2837.73|2839|2839|2839.06|2839.06|2837.45|2837.45|0
1617091800000|2021-03-30 08:10:00|2839.07|2839.07|2842.54|2842.54|2842.93|2842.93|2838.95|2838.95|0
1617092100000|2021-03-30 08:15:00|2842.52|2842.52|2841.98|2841.98|2843.21|2843.21|2841.88|2841.88|0
1617092400000|2021-03-30 08:20:00|2841.92|2841.92|2839.05|2839.05|2841.92|2841.92|2839.05|2839.05|0
1617092700000|2021-03-30 08:25:00|2838.78|2838.78|2838.87|2838.87|2839.62|2839.62|2838.05|2838.05|0
1617093000000|2021-03-30 08:30:00|2838.79|2838.79|2837.86|2837.86|2838.79|2838.79|2837.6|2837.6|0
1617093300000|2021-03-30 08:35:00|2838.02|2838.02|2838.02|2838.02|2838.41|2838.41|2837.4|2837.4|0
1617093600000|2021-03-30 08:40:00|2838.13|2838.13|2838.66|2838.66|2838.75|2838.75|2837.51|2837.51|0
1617093900000|2021-03-30 08:45:00|2838.61|2838.61|2838.54|2838.54|2838.61|2838.61|2837.43|2837.43|0
1617094200000|2021-03-30 08:50:00|2838.46|2838.46|2837.62|2837.62|2838.46|2838.46|2836.93|2836.93|0
1617094500000|2021-03-30 08:55:00|2837.49|2837.49|2838.4|2838.4|2838.67|2838.67|2836.01|2836.01|0
1617094800000|2021-03-30 09:00:00|2838.54|2838.54|2837.38|2837.38|2838.54|2838.54|2836.88|2836.88|0
1617095100000|2021-03-30 09:05:00|2837.48|2837.48|2837.8|2837.8|2838.33|2838.33|2837.07|2837.07|0
1617095400000|2021-03-30 09:10:00|2837.68|2837.68|2837.61|2837.61|2837.88|2837.88|2837.16|2837.16|0
1617095700000|2021-03-30 09:15:00|2837.48|2837.48|2837.99|2837.99|2838.45|2838.45|2837.09|2837.09|0
1617096000000|2021-03-30 09:20:00|2837.92|2837.92|2839.26|2839.26|2839.42|2839.42|2837.36|2837.36|0
1617096300000|2021-03-30 09:25:00|2839.47|2839.47|2839.45|2839.45|2840.79|2840.79|2839.45|2839.45|0
1617096600000|2021-03-30 09:30:00|2839.27|2839.27|2839.34|2839.34|2839.72|2839.72|2838.23|2838.23|0
1617096900000|2021-03-30 09:35:00|2839.43|2839.43|2838.3|2838.3|2839.63|2839.63|2837.8|2837.8|0
1617097200000|2021-03-30 09:40:00|2838.33|2838.33|2838.38|2838.38|2838.49|2838.49|2837.87|2837.87|0
1617097500000|2021-03-30 09:45:00|2838.35|2838.35|2838.74|2838.74|2839.71|2839.71|2838.35|2838.35|0
1617097800000|2021-03-30 09:50:00|2838.83|2838.83|2838.36|2838.36|2839.06|2839.06|2838.32|2838.32|0
1617098100000|2021-03-30 09:55:00|2838|2838|2839.92|2839.92|2839.92|2839.92|2837.96|2837.96|0
1617098400000|2021-03-30 10:00:00|2840.11|2840.11|2840.05|2840.05|2840.57|2840.57|2839.73|2839.73|0
1617098700000|2021-03-30 10:05:00|2839.98|2839.98|2839.74|2839.74|2840.29|2840.29|2838.79|2838.79|0
1617099000000|2021-03-30 10:10:00|2839.6|2839.6|2840.22|2840.22|2840.6|2840.6|2839.56|2839.56|0
1617099300000|2021-03-30 10:15:00|2840.26|2840.26|2840.84|2840.84|2840.84|2840.84|2840.26|2840.26|0
1617099600000|2021-03-30 10:20:00|2841.04|2841.04|2840.25|2840.25|2841.04|2841.04|2840.25|2840.25|0
1617099900000|2021-03-30 10:25:00|2840.12|2840.12|2839.98|2839.98|2840.19|2840.19|2839.98|2839.98|0
1617100200000|2021-03-30 10:30:00|2839.87|2839.87|2841.62|2841.62|2841.76|2841.76|2839.23|2839.23|0
1617100500000|2021-03-30 10:35:00|2841.58|2841.58|2840.33|2840.33|2841.67|2841.67|2840.21|2840.21|0
1617100800000|2021-03-30 10:40:00|2840.09|2840.09|2839.57|2839.57|2840.26|2840.26|2839.34|2839.34|0
1617101100000|2021-03-30 10:45:00|2839.67|2839.67|2839.4|2839.4|2839.87|2839.87|2839.4|2839.4|0
1617101400000|2021-03-30 10:50:00|2839.46|2839.46|2837.65|2837.65|2839.5|2839.5|2837.23|2837.23|0
1617101700000|2021-03-30 10:55:00|2837.73|2837.73|2839.04|2839.04|2839.09|2839.09|2837.73|2837.73|0
1617102000000|2021-03-30 11:00:00|2838.88|2838.88|2838.39|2838.39|2838.88|2838.88|2837.89|2837.89|0
1617102300000|2021-03-30 11:05:00|2838.45|2838.45|2837.85|2837.85|2838.49|2838.49|2837.71|2837.71|0
1617102600000|2021-03-30 11:10:00|2837.81|2837.81|2837.34|2837.34|2838.04|2838.04|2837.2|2837.2|0
1617102900000|2021-03-30 11:15:00|2837.28|2837.28|2837.37|2837.37|2837.84|2837.84|2836.62|2836.62|0
1617103200000|2021-03-30 11:20:00|2837.5|2837.5|2838.25|2838.25|2838.33|2838.33|2837.11|2837.11|0
1617103500000|2021-03-30 11:25:00|2838.16|2838.16|2837.36|2837.36|2838.16|2838.16|2837.28|2837.28|0
1617103800000|2021-03-30 11:30:00|2837.46|2837.46|2835.95|2835.95|2838.01|2838.01|2835.95|2835.95|0
1617104100000|2021-03-30 11:35:00|2835.85|2835.85|2835.97|2835.97|2836.23|2836.23|2835.51|2835.51|0
1617104400000|2021-03-30 11:40:00|2836.1|2836.1|2835.37|2835.37|2836.1|2836.1|2834.77|2834.77|0
1617104700000|2021-03-30 11:45:00|2835.5|2835.5|2836.37|2836.37|2836.37|2836.37|2835.5|2835.5|0
1617105000000|2021-03-30 11:50:00|2836.41|2836.41|2835.65|2835.65|2836.72|2836.72|2835.61|2835.61|0
1617105300000|2021-03-30 11:55:00|2835.74|2835.74|2835.21|2835.21|2835.74|2835.74|2834.85|2834.85|0
1617105600000|2021-03-30 12:00:00|2835.28|2835.28|2834.7|2834.7|2835.29|2835.29|2834.43|2834.43|0
1617105900000|2021-03-30 12:05:00|2834.52|2834.52|2831.88|2831.88|2835.08|2835.08|2831.88|2831.88|0
1617106200000|2021-03-30 12:10:00|2831.91|2831.91|2831.61|2831.61|2832.43|2832.43|2831.35|2831.35|0
1617106500000|2021-03-30 12:15:00|2831.74|2831.74|2830.28|2830.28|2832.01|2832.01|2830.07|2830.07|0
1617106800000|2021-03-30 12:20:00|2830.12|2830.12|2829.2|2829.2|2830.27|2830.27|2829.2|2829.2|0
1617107100000|2021-03-30 12:25:00|2829.05|2829.05|2828.34|2828.34|2829.76|2829.76|2828.33|2828.33|0
1617107400000|2021-03-30 12:30:00|2828.58|2828.58|2827.72|2827.72|2828.66|2828.66|2827.72|2827.72|0
1617107700000|2021-03-30 12:35:00|2827.4|2827.4|2827.81|2827.81|2828.08|2828.08|2826.24|2826.24|0
1617108000000|2021-03-30 12:40:00|2827.77|2827.77|2826.69|2826.69|2827.77|2827.77|2826.36|2826.36|0
1617108300000|2021-03-30 12:45:00|2826.61|2826.61|2827.38|2827.38|2827.67|2827.67|2826.36|2826.36|0
1617108600000|2021-03-30 12:50:00|2827.42|2827.42|2826.37|2826.37|2827.42|2827.42|2826.04|2826.04|0
1617108900000|2021-03-30 12:55:00|2826.19|2826.19|2825.84|2825.84|2826.84|2826.84|2825.29|2825.29|0
1617109200000|2021-03-30 13:00:00|2825.8|2825.8|2825.37|2825.37|2825.8|2825.8|2824.92|2824.92|0
1617109500000|2021-03-30 13:05:00|2825.33|2825.33|2825.31|2825.31|2825.34|2825.34|2824.62|2824.62|0
1617109800000|2021-03-30 13:10:00|2825.27|2825.27|2824.79|2824.79|2825.36|2825.36|2824.51|2824.51|0
1617110100000|2021-03-30 13:15:00|2824.9|2824.9|2826.66|2826.66|2826.97|2826.97|2824.76|2824.76|0
1617110400000|2021-03-30 13:20:00|2826.7|2826.7|2825.32|2825.32|2826.7|2826.7|2825.32|2825.32|0
1617110700000|2021-03-30 13:25:00|2825.18|2825.18|2826.14|2826.14|2826.14|2826.14|2825.14|2825.14|0
1617111000000|2021-03-30 13:30:00|2826.26|2826.26|2827.02|2827.02|2827.15|2827.15|2826.1|2826.1|0
1617111300000|2021-03-30 13:35:00|2827.14|2827.14|2828.86|2828.86|2829.22|2829.22|2826.99|2826.99|0
1617111600000|2021-03-30 13:40:00|2828.77|2828.77|2828.85|2828.85|2828.86|2828.86|2827.53|2827.53|0
1617111900000|2021-03-30 13:45:00|2828.78|2828.78|2828.25|2828.25|2830.17|2830.17|2827.72|2827.72|0
1617112200000|2021-03-30 13:50:00|2828.17|2828.17|2830.77|2830.77|2830.77|2830.77|2827.86|2827.86|0
1617112500000|2021-03-30 13:55:00|2830.87|2830.87|2833.09|2833.09|2833.09|2833.09|2830.86|2830.86|0
1617112800000|2021-03-30 14:00:00|2833.14|2833.14|2834.01|2834.01|2834.83|2834.83|2833.04|2833.04|0
1617113100000|2021-03-30 14:05:00|2833.94|2833.94|2835.82|2835.82|2835.97|2835.97|2833.85|2833.85|0
1617113400000|2021-03-30 14:10:00|2835.79|2835.79|2837.38|2837.38|2837.38|2837.38|2835.45|2835.45|0
1617113700000|2021-03-30 14:15:00|2837.25|2837.25|2836.03|2836.03|2837.29|2837.29|2835.55|2835.55|0
1617114000000|2021-03-30 14:20:00|2836.08|2836.08|2835.6|2835.6|2836.35|2836.35|2834.64|2834.64|0
1617114300000|2021-03-30 14:25:00|2835.52|2835.52|2834.94|2834.94|2836.19|2836.19|2834.58|2834.58|0
1617114600000|2021-03-30 14:30:00|2834.8|2834.8|2835.23|2835.23|2835.81|2835.81|2834.68|2834.68|0
1617114900000|2021-03-30 14:35:00|2835.3|2835.3|2832.72|2832.72|2835.67|2835.67|2832.72|2832.72|0
1617115200000|2021-03-30 14:40:00|2832.62|2832.62|2832.56|2832.56|2835.31|2835.31|2832.29|2832.29|0
1617115500000|2021-03-30 14:45:00|2832.52|2832.52|2833.51|2833.51|2833.51|2833.51|2832.36|2832.36|0
1617115800000|2021-03-30 14:50:00|2833.38|2833.38|2831.92|2831.92|2833.53|2833.53|2831.52|2831.52|0
1617116100000|2021-03-30 14:55:00|2831.88|2831.88|2832.15|2832.15|2832.15|2832.15|2830.6|2830.6|0
1617116400000|2021-03-30 15:00:00|2832.23|2832.23|2833.59|2833.59|2833.71|2833.71|2831.69|2831.69|0
1617116700000|2021-03-30 15:05:00|2833.51|2833.51|2833.8|2833.8|2834.27|2834.27|2833.43|2833.43|0
1617117000000|2021-03-30 15:10:00|2833.77|2833.77|2833.75|2833.75|2833.98|2833.98|2832.46|2832.46|0
1617117300000|2021-03-30 15:15:00|2833.83|2833.83|2835.86|2835.86|2835.86|2835.86|2833.68|2833.68|0
1617117600000|2021-03-30 15:20:00|2836|2836|2835.25|2835.25|2836|2836|2834.08|2834.08|0
1617117900000|2021-03-30 15:25:00|2835.35|2835.35|2833.95|2833.95|2835.59|2835.59|2833.9|2833.9|0
1617174900000|2021-03-31 07:15:00|2842.73|2842.73|2846.02|2846.02|2846.13|2846.13|2842.61|2842.61|0
1617175200000|2021-03-31 07:20:00|2845.73|2845.73|2847.72|2847.72|2848.57|2848.57|2844.79|2844.79|0
1617175500000|2021-03-31 07:25:00|2847.8|2847.8|2845.71|2845.71|2847.91|2847.91|2845.13|2845.13|0
1617175800000|2021-03-31 07:30:00|2845.55|2845.55|2842.09|2842.09|2845.67|2845.67|2841.81|2841.81|0
1617176100000|2021-03-31 07:35:00|2841.96|2841.96|2840.16|2840.16|2842.33|2842.33|2839.98|2839.98|0
1617176400000|2021-03-31 07:40:00|2840.01|2840.01|2840.84|2840.84|2841.47|2841.47|2839.87|2839.87|0
1617176700000|2021-03-31 07:45:00|2840.71|2840.71|2841.33|2841.33|2841.35|2841.35|2840.46|2840.46|0
1617177000000|2021-03-31 07:50:00|2841.37|2841.37|2839.96|2839.96|2841.49|2841.49|2839.96|2839.96|0
1617177300000|2021-03-31 07:55:00|2839.88|2839.88|2836.97|2836.97|2839.88|2839.88|2836.38|2836.38|0
1617177600000|2021-03-31 08:00:00|2837.03|2837.03|2841.75|2841.75|2841.75|2841.75|2837.03|2837.03|0
1617177900000|2021-03-31 08:05:00|2842.02|2842.02|2846|2846|2846.05|2846.05|2842.02|2842.02|0
1617178200000|2021-03-31 08:10:00|2846.17|2846.17|2847.99|2847.99|2847.99|2847.99|2845.98|2845.98|0
1617178500000|2021-03-31 08:15:00|2847.86|2847.86|2842.93|2842.93|2847.86|2847.86|2841.87|2841.87|0
1617178800000|2021-03-31 08:20:00|2843.2|2843.2|2845.19|2845.19|2845.19|2845.19|2843.2|2843.2|0
1617179100000|2021-03-31 08:25:00|2845.46|2845.46|2842.69|2842.69|2845.6|2845.6|2842.48|2842.48|0
1617179400000|2021-03-31 08:30:00|2842.56|2842.56|2844.47|2844.47|2844.47|2844.47|2842.47|2842.47|0
1617179700000|2021-03-31 08:35:00|2844.38|2844.38|2842.78|2842.78|2844.41|2844.41|2842.71|2842.71|0
1617180000000|2021-03-31 08:40:00|2842.76|2842.76|2839.4|2839.4|2842.76|2842.76|2839.4|2839.4|0
1617180300000|2021-03-31 08:45:00|2839.36|2839.36|2839.96|2839.96|2840|2840|2838.56|2838.56|0
1617180600000|2021-03-31 08:50:00|2840|2840|2839.8|2839.8|2840.05|2840.05|2839.08|2839.08|0
1617180900000|2021-03-31 08:55:00|2839.93|2839.93|2842.2|2842.2|2842.2|2842.2|2839.93|2839.93|0
1617181200000|2021-03-31 09:00:00|2842.25|2842.25|2843.35|2843.35|2843.48|2843.48|2842.07|2842.07|0
1617181500000|2021-03-31 09:05:00|2843.45|2843.45|2844.24|2844.24|2844.24|2844.24|2843.23|2843.23|0
1617181800000|2021-03-31 09:10:00|2844.1|2844.1|2845.65|2845.65|2846.18|2846.18|2843.73|2843.73|0
1617182100000|2021-03-31 09:15:00|2845.62|2845.62|2846.29|2846.29|2846.75|2846.75|2844.74|2844.74|0
1617182400000|2021-03-31 09:20:00|2846.37|2846.37|2847.06|2847.06|2847.42|2847.42|2846.37|2846.37|0
1617182700000|2021-03-31 09:25:00|2846.95|2846.95|2847.02|2847.02|2847.1|2847.1|2845.57|2845.57|0
1617183000000|2021-03-31 09:30:00|2847.38|2847.38|2849.72|2849.72|2850.26|2850.26|2847.1|2847.1|0
1617183300000|2021-03-31 09:35:00|2849.62|2849.62|2848.6|2848.6|2849.62|2849.62|2848.16|2848.16|0
1617183600000|2021-03-31 09:40:00|2848.78|2848.78|2846.15|2846.15|2848.78|2848.78|2846.15|2846.15|0
1617183900000|2021-03-31 09:45:00|2846.09|2846.09|2845.87|2845.87|2846.96|2846.96|2845.1|2845.1|0
1617184200000|2021-03-31 09:50:00|2845.91|2845.91|2845.9|2845.9|2845.91|2845.91|2844.68|2844.68|0
1617184500000|2021-03-31 09:55:00|2845.94|2845.94|2844.56|2844.56|2846.37|2846.37|2844.56|2844.56|0
1617184800000|2021-03-31 10:00:00|2844.68|2844.68|2847.21|2847.21|2847.24|2847.24|2844.68|2844.68|0
1617185100000|2021-03-31 10:05:00|2847.09|2847.09|2847.88|2847.88|2848.19|2848.19|2846.42|2846.42|0
1617185400000|2021-03-31 10:10:00|2848.02|2848.02|2848.33|2848.33|2848.99|2848.99|2848.02|2848.02|0
1617185700000|2021-03-31 10:15:00|2848.6|2848.6|2848.97|2848.97|2848.97|2848.97|2848.06|2848.06|0
1617186000000|2021-03-31 10:20:00|2848.56|2848.56|2848.13|2848.13|2848.56|2848.56|2847.3|2847.3|0
1617186300000|2021-03-31 10:25:00|2848.17|2848.17|2847.62|2847.62|2848.61|2848.61|2847.62|2847.62|0
1617186600000|2021-03-31 10:30:00|2847.5|2847.5|2844.52|2844.52|2847.5|2847.5|2844.52|2844.52|0
1617186900000|2021-03-31 10:35:00|2844.65|2844.65|2845.4|2845.4|2845.53|2845.53|2844.64|2844.64|0
1617187200000|2021-03-31 10:40:00|2845.67|2845.67|2845.94|2845.94|2846.23|2846.23|2845.54|2845.54|0
1617187500000|2021-03-31 10:45:00|2845.9|2845.9|2845.48|2845.48|2846.18|2846.18|2845.29|2845.29|0
1617187800000|2021-03-31 10:50:00|2845.58|2845.58|2846.2|2846.2|2846.39|2846.39|2845.55|2845.55|0
1617188100000|2021-03-31 10:55:00|2846.3|2846.3|2848.54|2848.54|2848.54|2848.54|2846.3|2846.3|0
1617188400000|2021-03-31 11:00:00|2848.27|2848.27|2847.86|2847.86|2848.5|2848.5|2847.42|2847.42|0
1617188700000|2021-03-31 11:05:00|2848.13|2848.13|2847.88|2847.88|2848.27|2848.27|2847.72|2847.72|0
1617189000000|2021-03-31 11:10:00|2847.75|2847.75|2847.24|2847.24|2847.88|2847.88|2847.22|2847.22|0
1617189300000|2021-03-31 11:15:00|2847.15|2847.15|2846.83|2846.83|2847.74|2847.74|2846.83|2846.83|0
1617189600000|2021-03-31 11:20:00|2846.97|2846.97|2847.09|2847.09|2847.24|2847.24|2846.47|2846.47|0
1617189900000|2021-03-31 11:25:00|2846.86|2846.86|2845.95|2845.95|2846.94|2846.94|2845.61|2845.61|0
1617190200000|2021-03-31 11:30:00|2846.07|2846.07|2846.12|2846.12|2846.55|2846.55|2845.58|2845.58|0
1617190500000|2021-03-31 11:35:00|2846.23|2846.23|2845.94|2845.94|2846.24|2846.24|2845.36|2845.36|0
1617190800000|2021-03-31 11:40:00|2846.04|2846.04|2845.86|2845.86|2846.36|2846.36|2845.58|2845.58|0
1617191100000|2021-03-31 11:45:00|2845.76|2845.76|2845.86|2845.86|2846.75|2846.75|2845.69|2845.69|0
1617191400000|2021-03-31 11:50:00|2845.74|2845.74|2846.09|2846.09|2846.09|2846.09|2845.67|2845.67|0
1617191700000|2021-03-31 11:55:00|2846.07|2846.07|2845.66|2845.66|2846.5|2846.5|2845.59|2845.59|0
1617192000000|2021-03-31 12:00:00|2845.5|2845.5|2844.33|2844.33|2845.69|2845.69|2844.33|2844.33|0
1617192300000|2021-03-31 12:05:00|2844.45|2844.45|2843.81|2843.81|2844.45|2844.45|2843.4|2843.4|0
1617192600000|2021-03-31 12:10:00|2843.85|2843.85|2842.82|2842.82|2843.85|2843.85|2842.55|2842.55|0
1617192900000|2021-03-31 12:15:00|2842.96|2842.96|2842.77|2842.77|2843.13|2843.13|2842.41|2842.41|0
1617193200000|2021-03-31 12:20:00|2842.73|2842.73|2841.83|2841.83|2842.73|2842.73|2841.78|2841.78|0
1617193500000|2021-03-31 12:25:00|2841.78|2841.78|2843.16|2843.16|2843.2|2843.2|2841.75|2841.75|0
1617193800000|2021-03-31 12:30:00|2843.03|2843.03|2841.93|2841.93|2843.03|2843.03|2841.93|2841.93|0
1617194100000|2021-03-31 12:35:00|2841.82|2841.82|2839.24|2839.24|2842.41|2842.41|2838.97|2838.97|0
1617194400000|2021-03-31 12:40:00|2839.14|2839.14|2835.66|2835.66|2839.14|2839.14|2835.66|2835.66|0
1617194700000|2021-03-31 12:45:00|2835.87|2835.87|2834.76|2834.76|2836.18|2836.18|2834.56|2834.56|0
1617195000000|2021-03-31 12:50:00|2835.07|2835.07|2834.41|2834.41|2835.07|2835.07|2834.14|2834.14|0
1617195300000|2021-03-31 12:55:00|2834.32|2834.32|2834.84|2834.84|2835.01|2835.01|2833.71|2833.71|0
1617195600000|2021-03-31 13:00:00|2834.8|2834.8|2833.3|2833.3|2834.88|2834.88|2833.3|2833.3|0
1617195900000|2021-03-31 13:05:00|2833.25|2833.25|2832.24|2832.24|2833.84|2833.84|2832.24|2832.24|0
1617196200000|2021-03-31 13:10:00|2832.32|2832.32|2830.99|2830.99|2832.37|2832.37|2830.99|2830.99|0
1617196500000|2021-03-31 13:15:00|2830.84|2830.84|2828.31|2828.31|2830.84|2830.84|2828.31|2828.31|0
1617196800000|2021-03-31 13:20:00|2828.68|2828.68|2826.56|2826.56|2828.81|2828.81|2826.3|2826.3|0
1617197100000|2021-03-31 13:25:00|2826.96|2826.96|2826.69|2826.69|2828.47|2828.47|2826.62|2826.62|0
1617197400000|2021-03-31 13:30:00|2826.56|2826.56|2821.83|2821.83|2826.79|2826.79|2821.52|2821.52|0
1617197700000|2021-03-31 13:35:00|2822.23|2822.23|2822.6|2822.6|2823.89|2823.89|2821.59|2821.59|0
1617198000000|2021-03-31 13:40:00|2822.66|2822.66|2822|2822|2823.06|2823.06|2821.59|2821.59|0
1617198300000|2021-03-31 13:45:00|2821.84|2821.84|2822.01|2822.01|2822.26|2822.26|2820.99|2820.99|0
1617198600000|2021-03-31 13:50:00|2821.96|2821.96|2821.95|2821.95|2823.13|2823.13|2821.62|2821.62|0
1617198900000|2021-03-31 13:55:00|2822.07|2822.07|2822.98|2822.98|2823.16|2823.16|2822.07|2822.07|0
1617199200000|2021-03-31 14:00:00|2823.2|2823.2|2826.02|2826.02|2826.35|2826.35|2823.2|2823.2|0
1617199500000|2021-03-31 14:05:00|2825.89|2825.89|2827.23|2827.23|2828.14|2828.14|2825.39|2825.39|0
1617199800000|2021-03-31 14:10:00|2827.15|2827.15|2826.54|2826.54|2827.61|2827.61|2825.94|2825.94|0
1617200100000|2021-03-31 14:15:00|2826.49|2826.49|2824.82|2824.82|2826.49|2826.49|2824.72|2824.72|0
1617200400000|2021-03-31 14:20:00|2824.89|2824.89|2821.64|2821.64|2824.98|2824.98|2821.64|2821.64|0
1617200700000|2021-03-31 14:25:00|2821.61|2821.61|2819.98|2819.98|2822.04|2822.04|2819.98|2819.98|0
1617201000000|2021-03-31 14:30:00|2820.05|2820.05|2819.86|2819.86|2820.4|2820.4|2819.24|2819.24|0
1617201300000|2021-03-31 14:35:00|2819.75|2819.75|2818.68|2818.68|2820.21|2820.21|2818.28|2818.28|0
1617201600000|2021-03-31 14:40:00|2818.57|2818.57|2815.73|2815.73|2818.84|2818.84|2814.85|2814.85|0
1617201900000|2021-03-31 14:45:00|2815.62|2815.62|2818.45|2818.45|2818.48|2818.48|2815.46|2815.46|0
1617202200000|2021-03-31 14:50:00|2818.35|2818.35|2816.32|2816.32|2818.63|2818.63|2816.31|2816.31|0
1617202500000|2021-03-31 14:55:00|2816.18|2816.18|2815.19|2815.19|2816.99|2816.99|2815.07|2815.07|0
1617202800000|2021-03-31 15:00:00|2815.41|2815.41|2813.71|2813.71|2815.87|2815.87|2812.8|2812.8|0
1617203100000|2021-03-31 15:05:00|2813.61|2813.61|2815.21|2815.21|2815.42|2815.42|2813.5|2813.5|0
1617203400000|2021-03-31 15:10:00|2814.86|2814.86|2820.14|2820.14|2820.2|2820.2|2814.86|2814.86|0
1617203700000|2021-03-31 15:15:00|2820.23|2820.23|2823.57|2823.57|2823.92|2823.92|2819.58|2819.58|0
1617204000000|2021-03-31 15:20:00|2823.5|2823.5|2823.28|2823.28|2824.03|2824.03|2822.49|2822.49|0
1617204300000|2021-03-31 15:25:00|2823.32|2823.32|2819.83|2819.83|2823.57|2823.57|2818.05|2818.05|0
1617261300000|2021-04-01 07:15:00|2811.91|2811.91|2814.77|2814.77|2814.93|2814.93|2811.14|2811.14|0
1617261600000|2021-04-01 07:20:00|2814.93|2814.93|2820.06|2820.06|2820.06|2820.06|2814.27|2814.27|0
1617261900000|2021-04-01 07:25:00|2820.21|2820.21|2821.34|2821.34|2821.73|2821.73|2819.87|2819.87|0
1617262200000|2021-04-01 07:30:00|2821.49|2821.49|2824.71|2824.71|2824.71|2824.71|2821.49|2821.49|0
1617262500000|2021-04-01 07:35:00|2824.8|2824.8|2827.25|2827.25|2827.65|2827.65|2824.8|2824.8|0
1617262800000|2021-04-01 07:40:00|2827.33|2827.33|2828.45|2828.45|2828.62|2828.62|2827.06|2827.06|0
1617263100000|2021-04-01 07:45:00|2828.37|2828.37|2829.2|2829.2|2829.61|2829.61|2827.99|2827.99|0
1617263400000|2021-04-01 07:50:00|2829.61|2829.61|2834.04|2834.04|2834.27|2834.27|2829.61|2829.61|0
1617263700000|2021-04-01 07:55:00|2833.94|2833.94|2833.65|2833.65|2833.94|2833.94|2832.55|2832.55|0
1617264000000|2021-04-01 08:00:00|2833.47|2833.47|2833.84|2833.84|2834.09|2834.09|2833.26|2833.26|0
1617264300000|2021-04-01 08:05:00|2834.01|2834.01|2829.97|2829.97|2834.36|2834.36|2829.72|2829.72|0
1617264600000|2021-04-01 08:10:00|2829.91|2829.91|2830.46|2830.46|2830.7|2830.7|2828.78|2828.78|0
1617264900000|2021-04-01 08:15:00|2830.29|2830.29|2831.35|2831.35|2831.6|2831.6|2829.54|2829.54|0
1617265200000|2021-04-01 08:20:00|2831.43|2831.43|2832.49|2832.49|2833.78|2833.78|2831.39|2831.39|0
1617265500000|2021-04-01 08:25:00|2832.65|2832.65|2835.75|2835.75|2836.21|2836.21|2832.33|2832.33|0
1617265800000|2021-04-01 08:30:00|2835.46|2835.46|2834.79|2834.79|2835.97|2835.97|2834.45|2834.45|0
1617266100000|2021-04-01 08:35:00|2834.58|2834.58|2832.99|2832.99|2834.58|2834.58|2832.98|2832.98|0
1617266400000|2021-04-01 08:40:00|2832.91|2832.91|2834.36|2834.36|2834.49|2834.49|2832.91|2832.91|0
1617266700000|2021-04-01 08:45:00|2834.39|2834.39|2835.34|2835.34|2835.34|2835.34|2833.89|2833.89|0
1617267000000|2021-04-01 08:50:00|2835.41|2835.41|2836.63|2836.63|2838.13|2838.13|2835.22|2835.22|0
1617267300000|2021-04-01 08:55:00|2836.56|2836.56|2840.64|2840.64|2840.64|2840.64|2836.5|2836.5|0
1617267600000|2021-04-01 09:00:00|2841.01|2841.01|2845.34|2845.34|2845.34|2845.34|2841.01|2841.01|0
1617267900000|2021-04-01 09:05:00|2845.41|2845.41|2846.88|2846.88|2847.29|2847.29|2844.93|2844.93|0
1617268200000|2021-04-01 09:10:00|2846.64|2846.64|2848.01|2848.01|2848.01|2848.01|2844.22|2844.22|0
1617268500000|2021-04-01 09:15:00|2847.88|2847.88|2854.23|2854.23|2854.23|2854.23|2847.88|2847.88|0
1617268800000|2021-04-01 09:20:00|2854.09|2854.09|2853.61|2853.61|2855.21|2855.21|2853.35|2853.35|0
1617269100000|2021-04-01 09:25:00|2853.52|2853.52|2852|2852|2853.82|2853.82|2851.48|2851.48|0
1617269400000|2021-04-01 09:30:00|2851.9|2851.9|2852.65|2852.65|2853.64|2853.64|2851.9|2851.9|0
1617269700000|2021-04-01 09:35:00|2852.73|2852.73|2852.38|2852.38|2852.89|2852.89|2852.38|2852.38|0
1617270000000|2021-04-01 09:40:00|2852.58|2852.58|2855.8|2855.8|2855.94|2855.94|2852.58|2852.58|0
1617270300000|2021-04-01 09:45:00|2856.07|2856.07|2857.28|2857.28|2857.35|2857.35|2856.07|2856.07|0
1617270600000|2021-04-01 09:50:00|2857.41|2857.41|2856.53|2856.53|2858.01|2858.01|2856.15|2856.15|0
1617270900000|2021-04-01 09:55:00|2856.42|2856.42|2855.05|2855.05|2856.6|2856.6|2854.88|2854.88|0
1617271200000|2021-04-01 10:00:00|2854.96|2854.96|2855.68|2855.68|2855.68|2855.68|2854.42|2854.42|0
1617271500000|2021-04-01 10:05:00|2855.85|2855.85|2856.35|2856.35|2857.84|2857.84|2855.68|2855.68|0
1617271800000|2021-04-01 10:10:00|2856.43|2856.43|2854.81|2854.81|2856.66|2856.66|2854.81|2854.81|0
1617272100000|2021-04-01 10:15:00|2854.71|2854.71|2854.66|2854.66|2854.71|2854.71|2854.25|2854.25|0
1617272400000|2021-04-01 10:20:00|2854.61|2854.61|2854.59|2854.59|2855.5|2855.5|2854.59|2854.59|0
1617272700000|2021-04-01 10:25:00|2854.63|2854.63|2851.48|2851.48|2854.98|2854.98|2851.25|2851.25|0
1617273000000|2021-04-01 10:30:00|2851.59|2851.59|2850.04|2850.04|2851.59|2851.59|2850|2850|0
1617273300000|2021-04-01 10:35:00|2849.95|2849.95|2847.98|2847.98|2850.05|2850.05|2847.66|2847.66|0
1617273600000|2021-04-01 10:40:00|2847.57|2847.57|2846.04|2846.04|2847.57|2847.57|2846.04|2846.04|0
1617273900000|2021-04-01 10:45:00|2846.14|2846.14|2847.37|2847.37|2847.65|2847.65|2846.14|2846.14|0
1617274200000|2021-04-01 10:50:00|2847.26|2847.26|2847.41|2847.41|2847.45|2847.45|2846.47|2846.47|0
1617274500000|2021-04-01 10:55:00|2847.52|2847.52|2846.4|2846.4|2847.52|2847.52|2846.18|2846.18|0
1617274800000|2021-04-01 11:00:00|2846.34|2846.34|2847.9|2847.9|2848.18|2848.18|2846.34|2846.34|0
1617275100000|2021-04-01 11:05:00|2847.74|2847.74|2846.8|2846.8|2848.2|2848.2|2846.8|2846.8|0
1617275400000|2021-04-01 11:10:00|2846.71|2846.71|2844.84|2844.84|2846.76|2846.76|2844.7|2844.7|0
1617275700000|2021-04-01 11:15:00|2844.86|2844.86|2846.06|2846.06|2846.06|2846.06|2844.34|2844.34|0
1617276000000|2021-04-01 11:20:00|2845.98|2845.98|2846.14|2846.14|2846.4|2846.4|2845.86|2845.86|0
1617276300000|2021-04-01 11:25:00|2845.89|2845.89|2843.63|2843.63|2845.89|2845.89|2843.16|2843.16|0
1617276600000|2021-04-01 11:30:00|2843.73|2843.73|2842.06|2842.06|2843.73|2843.73|2842.06|2842.06|0
1617276900000|2021-04-01 11:35:00|2841.92|2841.92|2841.21|2841.21|2841.92|2841.92|2841.17|2841.17|0
1617277200000|2021-04-01 11:40:00|2841.07|2841.07|2839.68|2839.68|2841.17|2841.17|2839.59|2839.59|0
1617277500000|2021-04-01 11:45:00|2839.6|2839.6|2838.69|2838.69|2839.6|2839.6|2838.44|2838.44|0
1617277800000|2021-04-01 11:50:00|2838.78|2838.78|2837.53|2837.53|2838.78|2838.78|2836.68|2836.68|0
1617278100000|2021-04-01 11:55:00|2837.4|2837.4|2835.03|2835.03|2837.45|2837.45|2834.87|2834.87|0
1617278400000|2021-04-01 12:00:00|2835.1|2835.1|2835.49|2835.49|2835.87|2835.87|2834.22|2834.22|0
1617278700000|2021-04-01 12:05:00|2835.28|2835.28|2835.63|2835.63|2835.84|2835.84|2835.28|2835.28|0
1617279000000|2021-04-01 12:10:00|2835.36|2835.36|2833.91|2833.91|2835.63|2835.63|2833.83|2833.83|0
1617279300000|2021-04-01 12:15:00|2833.82|2833.82|2832.55|2832.55|2833.82|2833.82|2832.47|2832.47|0
1617279600000|2021-04-01 12:20:00|2832.47|2832.47|2832.06|2832.06|2832.62|2832.62|2832.02|2832.02|0
1617279900000|2021-04-01 12:25:00|2832.12|2832.12|2830.83|2830.83|2832.12|2832.12|2829.56|2829.56|0
1617280200000|2021-04-01 12:30:00|2831.04|2831.04|2830.65|2830.65|2831.11|2831.11|2830.09|2830.09|0
1617280500000|2021-04-01 12:35:00|2830.57|2830.57|2828.98|2828.98|2830.57|2830.57|2828.98|2828.98|0
1617280800000|2021-04-01 12:40:00|2828.89|2828.89|2829.29|2829.29|2829.43|2829.43|2828.32|2828.32|0
1617281100000|2021-04-01 12:45:00|2829.16|2829.16|2829.3|2829.3|2829.62|2829.62|2829.16|2829.16|0
1617281400000|2021-04-01 12:50:00|2829.16|2829.16|2827.15|2827.15|2829.24|2829.24|2826.91|2826.91|0
1617281700000|2021-04-01 12:55:00|2827.06|2827.06|2826.79|2826.79|2827.06|2827.06|2826.03|2826.03|0
1617282000000|2021-04-01 13:00:00|2826.71|2826.71|2827.21|2827.21|2827.4|2827.4|2826.5|2826.5|0
1617282300000|2021-04-01 13:05:00|2827.12|2827.12|2825.05|2825.05|2827.12|2827.12|2825.05|2825.05|0
1617282600000|2021-04-01 13:10:00|2824.95|2824.95|2823.39|2823.39|2824.95|2824.95|2823.19|2823.19|0
1617282900000|2021-04-01 13:15:00|2823.66|2823.66|2823.84|2823.84|2823.93|2823.93|2822.59|2822.59|0
1617283200000|2021-04-01 13:20:00|2823.79|2823.79|2820.13|2820.13|2823.88|2823.88|2820.13|2820.13|0
1617283500000|2021-04-01 13:25:00|2820.03|2820.03|2820.6|2820.6|2820.6|2820.6|2819.38|2819.38|0
1617283800000|2021-04-01 13:30:00|2820.57|2820.57|2820.53|2820.53|2821.38|2821.38|2819.39|2819.39|0
1617284100000|2021-04-01 13:35:00|2820.58|2820.58|2818.85|2818.85|2820.68|2820.68|2818.8|2818.8|0
1617284400000|2021-04-01 13:40:00|2818.77|2818.77|2820.78|2820.78|2820.78|2820.78|2817.61|2817.61|0
1617284700000|2021-04-01 13:45:00|2820.9|2820.9|2821.16|2821.16|2822.65|2822.65|2820.73|2820.73|0
1617285000000|2021-04-01 13:50:00|2821.1|2821.1|2819.06|2819.06|2821.1|2821.1|2819.06|2819.06|0
1617285300000|2021-04-01 13:55:00|2818.79|2818.79|2820.09|2820.09|2820.21|2820.21|2817.37|2817.37|0
1617285600000|2021-04-01 14:00:00|2820.06|2820.06|2822.86|2822.86|2823.17|2823.17|2819.83|2819.83|0
1617285900000|2021-04-01 14:05:00|2822.92|2822.92|2823.46|2823.46|2823.46|2823.46|2822.42|2822.42|0
1617286200000|2021-04-01 14:10:00|2823.3|2823.3|2824.46|2824.46|2824.59|2824.59|2823.3|2823.3|0
1617286500000|2021-04-01 14:15:00|2824.42|2824.42|2827.17|2827.17|2827.2|2827.2|2824.42|2824.42|0
1617286800000|2021-04-01 14:20:00|2827.09|2827.09|2826.38|2826.38|2827.1|2827.1|2825.85|2825.85|0
1617287100000|2021-04-01 14:25:00|2826.52|2826.52|2828.92|2828.92|2828.92|2828.92|2826.47|2826.47|0
1617287400000|2021-04-01 14:30:00|2828.96|2828.96|2829.7|2829.7|2829.8|2829.8|2828.58|2828.58|0
1617287700000|2021-04-01 14:35:00|2829.77|2829.77|2832.67|2832.67|2833.4|2833.4|2829.71|2829.71|0
1617288000000|2021-04-01 14:40:00|2832.71|2832.71|2832.45|2832.45|2833.22|2833.22|2832.2|2832.2|0
1617288300000|2021-04-01 14:45:00|2832.37|2832.37|2830.68|2830.68|2832.75|2832.75|2830.59|2830.59|0
1617288600000|2021-04-01 14:50:00|2830.49|2830.49|2829.17|2829.17|2830.66|2830.66|2829.17|2829.17|0
1617288900000|2021-04-01 14:55:00|2829.09|2829.09|2828.17|2828.17|2829.09|2829.09|2827.33|2827.33|0
1617289200000|2021-04-01 15:00:00|2828.23|2828.23|2829.4|2829.4|2829.55|2829.55|2828.23|2828.23|0
1617289500000|2021-04-01 15:05:00|2829.31|2829.31|2827.81|2827.81|2829.39|2829.39|2827.81|2827.81|0
1617289800000|2021-04-01 15:10:00|2827.94|2827.94|2827.48|2827.48|2827.94|2827.94|2826.67|2826.67|0
1617290100000|2021-04-01 15:15:00|2827.59|2827.59|2828.87|2828.87|2828.87|2828.87|2827.49|2827.49|0
1617290400000|2021-04-01 15:20:00|2828.81|2828.81|2830.84|2830.84|2830.92|2830.92|2828.76|2828.76|0
1617290700000|2021-04-01 15:25:00|2830.77|2830.77|2832.54|2832.54|2832.54|2832.54|2830.53|2830.53|0
1617696900000|2021-04-06 08:15:00|2852.8|2852.8|2850.9|2850.9|2852.8|2852.8|2850.44|2850.44|0
1617697200000|2021-04-06 08:20:00|2850.84|2850.84|2852.28|2852.28|2852.28|2852.28|2850.58|2850.58|0
1617697500000|2021-04-06 08:25:00|2852.41|2852.41|2850.38|2850.38|2852.56|2852.56|2850.38|2850.38|0
1617697800000|2021-04-06 08:30:00|2850.54|2850.54|2853.04|2853.04|2853.04|2853.04|2850.46|2850.46|0
1617698100000|2021-04-06 08:35:00|2852.95|2852.95|2857.8|2857.8|2858.09|2858.09|2852.95|2852.95|0
1617698400000|2021-04-06 08:40:00|2858.02|2858.02|2860.55|2860.55|2860.83|2860.83|2857.97|2857.97|0
1617698700000|2021-04-06 08:45:00|2860.28|2860.28|2861.03|2861.03|2861.03|2861.03|2860.06|2860.06|0
1617699000000|2021-04-06 08:50:00|2861.08|2861.08|2861.16|2861.16|2861.59|2861.59|2860.84|2860.84|0
1617699300000|2021-04-06 08:55:00|2861.32|2861.32|2861.07|2861.07|2861.66|2861.66|2860.99|2860.99|0
1617699600000|2021-04-06 09:00:00|2861.2|2861.2|2859.86|2859.86|2861.56|2861.56|2859.73|2859.73|0
1617699900000|2021-04-06 09:05:00|2859.94|2859.94|2860.79|2860.79|2860.97|2860.97|2859.57|2859.57|0
1617700200000|2021-04-06 09:10:00|2860.69|2860.69|2861.47|2861.47|2861.68|2861.68|2860.69|2860.69|0
1617700500000|2021-04-06 09:15:00|2861.61|2861.61|2861.68|2861.68|2861.73|2861.73|2860.68|2860.68|0
1617700800000|2021-04-06 09:20:00|2861.6|2861.6|2861.73|2861.73|2861.9|2861.9|2861.3|2861.3|0
1617701100000|2021-04-06 09:25:00|2861.89|2861.89|2860.06|2860.06|2862.43|2862.43|2860.06|2860.06|0
1617701400000|2021-04-06 09:30:00|2860.02|2860.02|2860.89|2860.89|2860.89|2860.89|2860.02|2860.02|0
1617701700000|2021-04-06 09:35:00|2860.79|2860.79|2861.44|2861.44|2861.55|2861.55|2860.13|2860.13|0
1617702000000|2021-04-06 09:40:00|2861.3|2861.3|2860.69|2860.69|2861.57|2861.57|2860.65|2860.65|0
1617702300000|2021-04-06 09:45:00|2860.61|2860.61|2859.47|2859.47|2860.68|2860.68|2859.47|2859.47|0
1617702600000|2021-04-06 09:50:00|2859.42|2859.42|2857.2|2857.2|2859.77|2859.77|2856.87|2856.87|0
1617702900000|2021-04-06 09:55:00|2857.28|2857.28|2855.39|2855.39|2857.74|2857.74|2855.39|2855.39|0
1617703200000|2021-04-06 10:00:00|2855.5|2855.5|2858.67|2858.67|2858.97|2858.97|2855.5|2855.5|0
1617703500000|2021-04-06 10:05:00|2858.59|2858.59|2860.17|2860.17|2860.17|2860.17|2858.48|2858.48|0
1617703800000|2021-04-06 10:10:00|2860.36|2860.36|2860.86|2860.86|2861.03|2861.03|2860.34|2860.34|0
1617704100000|2021-04-06 10:15:00|2860.7|2860.7|2858.95|2858.95|2860.7|2860.7|2858.48|2858.48|0
1617704400000|2021-04-06 10:20:00|2858.81|2858.81|2857.86|2857.86|2858.81|2858.81|2857.03|2857.03|0
1617704700000|2021-04-06 10:25:00|2857.95|2857.95|2859.12|2859.12|2859.26|2859.26|2857.71|2857.71|0
1617705000000|2021-04-06 10:30:00|2859.21|2859.21|2858.89|2858.89|2859.21|2859.21|2858.86|2858.86|0
1617705300000|2021-04-06 10:35:00|2858.97|2858.97|2858.81|2858.81|2859.49|2859.49|2858.57|2858.57|0
1617705600000|2021-04-06 10:40:00|2858.99|2858.99|2858.77|2858.77|2859.12|2859.12|2857.86|2857.86|0
1617705900000|2021-04-06 10:45:00|2858.63|2858.63|2858.08|2858.08|2859.3|2859.3|2857.69|2857.69|0
1617706200000|2021-04-06 10:50:00|2858.15|2858.15|2857.13|2857.13|2858.36|2858.36|2857.13|2857.13|0
1617706500000|2021-04-06 10:55:00|2857.05|2857.05|2856.98|2856.98|2857.67|2857.67|2855.62|2855.62|0
1617706800000|2021-04-06 11:00:00|2856.9|2856.9|2854.17|2854.17|2857.19|2857.19|2854.17|2854.17|0
1617707100000|2021-04-06 11:05:00|2854.04|2854.04|2854.61|2854.61|2855.17|2855.17|2853.6|2853.6|0
1617707400000|2021-04-06 11:10:00|2854.51|2854.51|2855.21|2855.21|2855.43|2855.43|2854.47|2854.47|0
1617707700000|2021-04-06 11:15:00|2855.25|2855.25|2855.9|2855.9|2855.99|2855.99|2855|2855|0
1617708000000|2021-04-06 11:20:00|2855.79|2855.79|2858.61|2858.61|2859.57|2859.57|2855.68|2855.68|0
1617708300000|2021-04-06 11:25:00|2858.75|2858.75|2857.19|2857.19|2858.84|2858.84|2857.19|2857.19|0
1617708600000|2021-04-06 11:30:00|2857.05|2857.05|2856.88|2856.88|2857.26|2857.26|2856.4|2856.4|0
1617708900000|2021-04-06 11:35:00|2856.7|2856.7|2856.23|2856.23|2856.79|2856.79|2855.93|2855.93|0
1617709200000|2021-04-06 11:40:00|2856.27|2856.27|2855.6|2855.6|2856.54|2856.54|2855.6|2855.6|0
1617709500000|2021-04-06 11:45:00|2855.31|2855.31|2854.6|2854.6|2855.42|2855.42|2854.52|2854.52|0
1617709800000|2021-04-06 11:50:00|2854.66|2854.66|2853.21|2853.21|2854.76|2854.76|2852.86|2852.86|0
1617710100000|2021-04-06 11:55:00|2853.42|2853.42|2854.11|2854.11|2854.18|2854.18|2853.42|2853.42|0
1617710400000|2021-04-06 12:00:00|2854.03|2854.03|2852.78|2852.78|2854.11|2854.11|2852.74|2852.74|0
1617710700000|2021-04-06 12:05:00|2852.71|2852.71|2852.04|2852.04|2852.71|2852.71|2851.94|2851.94|0
1617711000000|2021-04-06 12:10:00|2851.96|2851.96|2851.68|2851.68|2852.31|2852.31|2851.47|2851.47|0
1617711300000|2021-04-06 12:15:00|2851.55|2851.55|2852.06|2852.06|2852.06|2852.06|2851.3|2851.3|0
1617711600000|2021-04-06 12:20:00|2852.17|2852.17|2851.1|2851.1|2852.39|2852.39|2851.09|2851.09|0
1617711900000|2021-04-06 12:25:00|2851|2851|2850.57|2850.57|2851.11|2851.11|2850.52|2850.52|0
1617712200000|2021-04-06 12:30:00|2850.43|2850.43|2850.75|2850.75|2850.75|2850.75|2850.21|2850.21|0
1617712500000|2021-04-06 12:35:00|2850.48|2850.48|2849.4|2849.4|2850.77|2850.77|2849.4|2849.4|0
1617712800000|2021-04-06 12:40:00|2849.54|2849.54|2849.36|2849.36|2849.95|2849.95|2849.09|2849.09|0
1617713100000|2021-04-06 12:45:00|2849.26|2849.26|2848.86|2848.86|2849.41|2849.41|2848.82|2848.82|0
1617713400000|2021-04-06 12:50:00|2848.9|2848.9|2849.16|2849.16|2849.8|2849.8|2848.9|2848.9|0
1617713700000|2021-04-06 12:55:00|2849.3|2849.3|2849.21|2849.21|2849.72|2849.72|2848.69|2848.69|0
1617714000000|2021-04-06 13:00:00|2849.34|2849.34|2849.74|2849.74|2849.84|2849.84|2849|2849|0
1617714300000|2021-04-06 13:05:00|2849.9|2849.9|2848.8|2848.8|2850.14|2850.14|2848.74|2848.74|0
1617714600000|2021-04-06 13:10:00|2848.64|2848.64|2846.75|2846.75|2848.64|2848.64|2846.55|2846.55|0
1617714900000|2021-04-06 13:15:00|2846.34|2846.34|2846.24|2846.24|2846.76|2846.76|2845.62|2845.62|0
1617715200000|2021-04-06 13:20:00|2846.03|2846.03|2846.27|2846.27|2847.93|2847.93|2846.03|2846.03|0
1617715500000|2021-04-06 13:25:00|2846.35|2846.35|2846.29|2846.29|2846.62|2846.62|2845.34|2845.34|0
1617715800000|2021-04-06 13:30:00|2846.36|2846.36|2845.37|2845.37|2846.84|2846.84|2844.84|2844.84|0
1617716100000|2021-04-06 13:35:00|2845.51|2845.51|2847.12|2847.12|2847.96|2847.96|2845.44|2845.44|0
1617716400000|2021-04-06 13:40:00|2847.07|2847.07|2844.14|2844.14|2847.07|2847.07|2843.87|2843.87|0
1617716700000|2021-04-06 13:45:00|2844.11|2844.11|2845.67|2845.67|2846.06|2846.06|2843.99|2843.99|0
1617717000000|2021-04-06 13:50:00|2845.76|2845.76|2847.43|2847.43|2847.43|2847.43|2845.59|2845.59|0
1617717300000|2021-04-06 13:55:00|2847.66|2847.66|2848.07|2848.07|2848.76|2848.76|2847.35|2847.35|0
1617717600000|2021-04-06 14:00:00|2848.15|2848.15|2850.14|2850.14|2850.22|2850.22|2847.38|2847.38|0
1617717900000|2021-04-06 14:05:00|2850.25|2850.25|2849.73|2849.73|2850.39|2850.39|2849.39|2849.39|0
1617718200000|2021-04-06 14:10:00|2849.94|2849.94|2852.41|2852.41|2852.54|2852.54|2849.94|2849.94|0
1617718500000|2021-04-06 14:15:00|2852.51|2852.51|2854.43|2854.43|2854.53|2854.53|2851.43|2851.43|0
1617718800000|2021-04-06 14:20:00|2854.34|2854.34|2853.13|2853.13|2855.82|2855.82|2853.13|2853.13|0
1617719100000|2021-04-06 14:25:00|2853|2853|2849.24|2849.24|2853|2853|2849.24|2849.24|0
1617719400000|2021-04-06 14:30:00|2849.28|2849.28|2850.19|2850.19|2850.3|2850.3|2849|2849|0
1617719700000|2021-04-06 14:35:00|2850.12|2850.12|2850.44|2850.44|2850.52|2850.52|2849.73|2849.73|0
1617720000000|2021-04-06 14:40:00|2850.54|2850.54|2850.31|2850.31|2850.68|2850.68|2849.74|2849.74|0
1617720300000|2021-04-06 14:45:00|2850.4|2850.4|2851.8|2851.8|2852.14|2852.14|2850.36|2850.36|0
1617720600000|2021-04-06 14:50:00|2851.88|2851.88|2854.98|2854.98|2855.05|2855.05|2851.88|2851.88|0
1617720900000|2021-04-06 14:55:00|2855.06|2855.06|2857.1|2857.1|2857.77|2857.77|2854.88|2854.88|0
1617721200000|2021-04-06 15:00:00|2857.18|2857.18|2854.32|2854.32|2857.18|2857.18|2854.32|2854.32|0
1617721500000|2021-04-06 15:05:00|2854.43|2854.43|2856.2|2856.2|2856.29|2856.29|2854.32|2854.32|0
1617721800000|2021-04-06 15:10:00|2856.11|2856.11|2853.73|2853.73|2856.4|2856.4|2853.73|2853.73|0
1617722100000|2021-04-06 15:15:00|2853.67|2853.67|2854.03|2854.03|2854.14|2854.14|2852.73|2852.73|0
1617722400000|2021-04-06 15:20:00|2854.11|2854.11|2854.72|2854.72|2855.43|2855.43|2854.11|2854.11|0
1617722700000|2021-04-06 15:25:00|2854.84|2854.84|2859.22|2859.22|2859.43|2859.43|2854.84|2854.84|0
1617783300000|2021-04-07 08:15:00|2905.51|2905.51|2906.62|2906.62|2906.7|2906.7|2905.43|2905.43|0
1617783600000|2021-04-07 08:20:00|2906.54|2906.54|2906.43|2906.43|2907.98|2907.98|2905.35|2905.35|0
1617783900000|2021-04-07 08:25:00|2906.39|2906.39|2903.97|2903.97|2906.39|2906.39|2903.74|2903.74|0
1617784200000|2021-04-07 08:30:00|2903.82|2903.82|2904.2|2904.2|2904.2|2904.2|2901.87|2901.87|0
1617784500000|2021-04-07 08:35:00|2904.43|2904.43|2902.85|2902.85|2905.86|2905.86|2902.55|2902.55|0
1617784800000|2021-04-07 08:40:00|2902.93|2902.93|2902.72|2902.72|2903.19|2903.19|2902|2902|0
1617785100000|2021-04-07 08:45:00|2902.99|2902.99|2902.46|2902.46|2903.26|2903.26|2901.79|2901.79|0
1617785400000|2021-04-07 08:50:00|2902.38|2902.38|2899.61|2899.61|2902.38|2902.38|2899.16|2899.16|0
1617785700000|2021-04-07 08:55:00|2899.74|2899.74|2898.99|2898.99|2899.83|2899.83|2898.7|2898.7|0
1617786000000|2021-04-07 09:00:00|2898.92|2898.92|2898.51|2898.51|2898.92|2898.92|2897.98|2897.98|0
1617786300000|2021-04-07 09:05:00|2898.43|2898.43|2896.76|2896.76|2898.63|2898.63|2896.73|2896.73|0
1617786600000|2021-04-07 09:10:00|2896.83|2896.83|2894.06|2894.06|2896.93|2896.93|2894.01|2894.01|0
1617786900000|2021-04-07 09:15:00|2893.88|2893.88|2891.56|2891.56|2893.88|2893.88|2891.05|2891.05|0
1617787200000|2021-04-07 09:20:00|2891.8|2891.8|2891.77|2891.77|2892.32|2892.32|2891.41|2891.41|0
1617787500000|2021-04-07 09:25:00|2891.85|2891.85|2891.26|2891.26|2892.68|2892.68|2891.13|2891.13|0
1617787800000|2021-04-07 09:30:00|2891.02|2891.02|2885.7|2885.7|2891.02|2891.02|2885.28|2885.28|0
1617788100000|2021-04-07 09:35:00|2885.42|2885.42|2886.09|2886.09|2886.39|2886.39|2885.42|2885.42|0
1617788400000|2021-04-07 09:40:00|2885.98|2885.98|2884.85|2884.85|2886.51|2886.51|2884.85|2884.85|0
1617788700000|2021-04-07 09:45:00|2884.77|2884.77|2884.9|2884.9|2884.97|2884.97|2884.12|2884.12|0
1617789000000|2021-04-07 09:50:00|2885.06|2885.06|2882.5|2882.5|2885.48|2885.48|2882.22|2882.22|0
1617789300000|2021-04-07 09:55:00|2882.39|2882.39|2881.92|2881.92|2882.39|2882.39|2881.4|2881.4|0
1617789600000|2021-04-07 10:00:00|2882.02|2882.02|2880.18|2880.18|2882.02|2882.02|2880.18|2880.18|0
1617789900000|2021-04-07 10:05:00|2879.83|2879.83|2878.81|2878.81|2880.14|2880.14|2878.81|2878.81|0
1617790200000|2021-04-07 10:10:00|2878.73|2878.73|2878.08|2878.08|2878.9|2878.9|2878.01|2878.01|0
1617790500000|2021-04-07 10:15:00|2878.04|2878.04|2878.09|2878.09|2878.33|2878.33|2877.82|2877.82|0
1617790800000|2021-04-07 10:20:00|2878|2878|2877.6|2877.6|2878.48|2878.48|2877.22|2877.22|0
1617791100000|2021-04-07 10:25:00|2877.5|2877.5|2876.07|2876.07|2877.5|2877.5|2876.07|2876.07|0
1617791400000|2021-04-07 10:30:00|2876.05|2876.05|2876.15|2876.15|2876.42|2876.42|2875.52|2875.52|0
1617791700000|2021-04-07 10:35:00|2876.17|2876.17|2876.77|2876.77|2877.3|2877.3|2876.1|2876.1|0
1617792000000|2021-04-07 10:40:00|2876.82|2876.82|2879.79|2879.79|2879.79|2879.79|2876.77|2876.77|0
1617792300000|2021-04-07 10:45:00|2879.63|2879.63|2879.63|2879.63|2879.87|2879.87|2879.16|2879.16|0
1617792600000|2021-04-07 10:50:00|2879.65|2879.65|2879.69|2879.69|2880.23|2880.23|2879.37|2879.37|0
1617792900000|2021-04-07 10:55:00|2879.62|2879.62|2879.8|2879.8|2880.21|2880.21|2879.53|2879.53|0
1617793200000|2021-04-07 11:00:00|2879.73|2879.73|2879.46|2879.46|2880.36|2880.36|2879.06|2879.06|0
1617793500000|2021-04-07 11:05:00|2879.36|2879.36|2878.73|2878.73|2879.36|2879.36|2878.27|2878.27|0
1617793800000|2021-04-07 11:10:00|2878.81|2878.81|2879.34|2879.34|2879.71|2879.71|2877.82|2877.82|0
1617794100000|2021-04-07 11:15:00|2879.29|2879.29|2878.9|2878.9|2879.3|2879.3|2878.62|2878.62|0
1617794400000|2021-04-07 11:20:00|2879|2879|2880.01|2880.01|2880.29|2880.29|2878.71|2878.71|0
1617794700000|2021-04-07 11:25:00|2879.93|2879.93|2882.3|2882.3|2882.94|2882.94|2879.61|2879.61|0
1617795000000|2021-04-07 11:30:00|2882.16|2882.16|2881.02|2881.02|2882.16|2882.16|2881.02|2881.02|0
1617795300000|2021-04-07 11:35:00|2880.91|2880.91|2880.53|2880.53|2880.96|2880.96|2880.53|2880.53|0
1617795600000|2021-04-07 11:40:00|2880.67|2880.67|2879.25|2879.25|2881.05|2881.05|2879.06|2879.06|0
1617795900000|2021-04-07 11:45:00|2879.32|2879.32|2877.9|2877.9|2879.85|2879.85|2877.63|2877.63|0
1617796200000|2021-04-07 11:50:00|2877.72|2877.72|2876.26|2876.26|2877.72|2877.72|2876.26|2876.26|0
1617796500000|2021-04-07 11:55:00|2876.3|2876.3|2876.87|2876.87|2877.53|2877.53|2876.3|2876.3|0
1617796800000|2021-04-07 12:00:00|2876.94|2876.94|2877.76|2877.76|2877.76|2877.76|2876.41|2876.41|0
1617797100000|2021-04-07 12:05:00|2877.9|2877.9|2879.52|2879.52|2879.56|2879.56|2877.85|2877.85|0
1617797400000|2021-04-07 12:10:00|2879.55|2879.55|2879.6|2879.6|2879.6|2879.6|2879.03|2879.03|0
1617797700000|2021-04-07 12:15:00|2879.45|2879.45|2878.72|2878.72|2879.86|2879.86|2878.58|2878.58|0
1617798000000|2021-04-07 12:20:00|2878.64|2878.64|2879.52|2879.52|2879.92|2879.92|2878.28|2878.28|0
1617798300000|2021-04-07 12:25:00|2879.67|2879.67|2879.92|2879.92|2879.92|2879.92|2879.2|2879.2|0
1617798600000|2021-04-07 12:30:00|2880.01|2880.01|2880.4|2880.4|2880.54|2880.54|2880.01|2880.01|0
1617798900000|2021-04-07 12:35:00|2880.52|2880.52|2882.99|2882.99|2883.15|2883.15|2880.32|2880.32|0
1617799200000|2021-04-07 12:40:00|2883.05|2883.05|2880.4|2880.4|2883.05|2883.05|2880.4|2880.4|0
1617799500000|2021-04-07 12:45:00|2880.3|2880.3|2877.5|2877.5|2880.3|2880.3|2877.23|2877.23|0
1617799800000|2021-04-07 12:50:00|2877.61|2877.61|2878.42|2878.42|2878.42|2878.42|2876.03|2876.03|0
1617800100000|2021-04-07 12:55:00|2878.33|2878.33|2876.5|2876.5|2878.41|2878.41|2876.38|2876.38|0
1617800400000|2021-04-07 13:00:00|2876.63|2876.63|2875.66|2875.66|2876.82|2876.82|2875.23|2875.23|0
1617800700000|2021-04-07 13:05:00|2875.56|2875.56|2875.81|2875.81|2876.27|2876.27|2875.03|2875.03|0
1617801000000|2021-04-07 13:10:00|2875.89|2875.89|2877.43|2877.43|2878.07|2878.07|2875.69|2875.69|0
1617801300000|2021-04-07 13:15:00|2877.5|2877.5|2877.16|2877.16|2877.98|2877.98|2877.02|2877.02|0
1617801600000|2021-04-07 13:20:00|2877.12|2877.12|2877.73|2877.73|2878.38|2878.38|2877.12|2877.12|0
1617801900000|2021-04-07 13:25:00|2877.84|2877.84|2876.79|2876.79|2877.9|2877.9|2876.73|2876.73|0
1617802200000|2021-04-07 13:30:00|2876.71|2876.71|2880.09|2880.09|2881.1|2881.1|2876.71|2876.71|0
1617802500000|2021-04-07 13:35:00|2880.17|2880.17|2879.56|2879.56|2880.57|2880.57|2879.24|2879.24|0
1617802800000|2021-04-07 13:40:00|2879.5|2879.5|2877.58|2877.58|2879.57|2879.57|2877.58|2877.58|0
1617803100000|2021-04-07 13:45:00|2877.4|2877.4|2877.77|2877.77|2878.1|2878.1|2876.49|2876.49|0
1617803400000|2021-04-07 13:50:00|2877.91|2877.91|2877.96|2877.96|2879|2879|2877.34|2877.34|0
1617803700000|2021-04-07 13:55:00|2878.07|2878.07|2879.44|2879.44|2880.6|2880.6|2877.38|2877.38|0
1617804000000|2021-04-07 14:00:00|2879.33|2879.33|2878.44|2878.44|2879.55|2879.55|2876.61|2876.61|0
1617804300000|2021-04-07 14:05:00|2878.34|2878.34|2878.51|2878.51|2880.38|2880.38|2878.15|2878.15|0
1617804600000|2021-04-07 14:10:00|2878.43|2878.43|2878.94|2878.94|2878.94|2878.94|2877.91|2877.91|0
1617804900000|2021-04-07 14:15:00|2879.02|2879.02|2878.69|2878.69|2879.9|2879.9|2878.69|2878.69|0
1617805200000|2021-04-07 14:20:00|2878.77|2878.77|2880.58|2880.58|2880.99|2880.99|2878.77|2878.77|0
1617805500000|2021-04-07 14:25:00|2880.74|2880.74|2880.58|2880.58|2881.03|2881.03|2880.26|2880.26|0
1617805800000|2021-04-07 14:30:00|2880.72|2880.72|2880.08|2880.08|2880.98|2880.98|2879.53|2879.53|0
1617806100000|2021-04-07 14:35:00|2880.12|2880.12|2879.16|2879.16|2880.12|2880.12|2879.03|2879.03|0
1617806400000|2021-04-07 14:40:00|2879.06|2879.06|2881.05|2881.05|2881.19|2881.19|2878.88|2878.88|0
1617806700000|2021-04-07 14:45:00|2880.92|2880.92|2884.2|2884.2|2884.68|2884.68|2880.92|2880.92|0
1617807000000|2021-04-07 14:50:00|2884.11|2884.11|2882.35|2882.35|2884.11|2884.11|2882.01|2882.01|0
1617807300000|2021-04-07 14:55:00|2882.25|2882.25|2883.35|2883.35|2883.58|2883.58|2882.24|2882.24|0
1617807600000|2021-04-07 15:00:00|2883.16|2883.16|2882.19|2882.19|2883.3|2883.3|2882.19|2882.19|0
1617807900000|2021-04-07 15:05:00|2882.28|2882.28|2883.31|2883.31|2883.41|2883.41|2881.64|2881.64|0
1617808200000|2021-04-07 15:10:00|2883.38|2883.38|2884.32|2884.32|2885.38|2885.38|2883.03|2883.03|0
1617808500000|2021-04-07 15:15:00|2884.19|2884.19|2883.95|2883.95|2884.36|2884.36|2883.59|2883.59|0
1617808800000|2021-04-07 15:20:00|2883.88|2883.88|2884.56|2884.56|2884.65|2884.65|2883.32|2883.32|0
1617809100000|2021-04-07 15:25:00|2884.48|2884.48|2883.75|2883.75|2885.83|2885.83|2883.74|2883.74|0
1617869700000|2021-04-08 08:15:00|2882.68|2882.68|2881.57|2881.57|2883.18|2883.18|2880.86|2880.86|0
1617870000000|2021-04-08 08:20:00|2881.03|2881.03|2880.13|2880.13|2881.03|2881.03|2879.84|2879.84|0
1617870300000|2021-04-08 08:25:00|2880.06|2880.06|2879.62|2879.62|2880.78|2880.78|2879.52|2879.52|0
1617870600000|2021-04-08 08:30:00|2879.54|2879.54|2879.26|2879.26|2880.2|2880.2|2879.12|2879.12|0
1617870900000|2021-04-08 08:35:00|2879.17|2879.17|2876.84|2876.84|2879.17|2879.17|2876.84|2876.84|0
1617871200000|2021-04-08 08:40:00|2876.95|2876.95|2876.51|2876.51|2876.95|2876.95|2875.65|2875.65|0
1617871500000|2021-04-08 08:45:00|2876.64|2876.64|2876.39|2876.39|2876.89|2876.89|2875.96|2875.96|0
1617871800000|2021-04-08 08:50:00|2876.56|2876.56|2877.04|2877.04|2877.92|2877.92|2876.56|2876.56|0
1617872100000|2021-04-08 08:55:00|2877.15|2877.15|2878.52|2878.52|2878.6|2878.6|2876.86|2876.86|0
1617872400000|2021-04-08 09:00:00|2878.6|2878.6|2878.9|2878.9|2879.84|2879.84|2878.38|2878.38|0
1617872700000|2021-04-08 09:05:00|2878.81|2878.81|2877.96|2877.96|2878.81|2878.81|2877.36|2877.36|0
1617873000000|2021-04-08 09:10:00|2877.88|2877.88|2879.65|2879.65|2879.65|2879.65|2877.64|2877.64|0
1617873300000|2021-04-08 09:15:00|2879.86|2879.86|2879.9|2879.9|2880.2|2880.2|2879.49|2879.49|0
1617873600000|2021-04-08 09:20:00|2879.74|2879.74|2880.22|2880.22|2880.79|2880.79|2879.74|2879.74|0
1617873900000|2021-04-08 09:25:00|2880.3|2880.3|2877.76|2877.76|2880.3|2880.3|2877.76|2877.76|0
1617874200000|2021-04-08 09:30:00|2877.79|2877.79|2874.65|2874.65|2877.83|2877.83|2874.51|2874.51|0
1617874500000|2021-04-08 09:35:00|2874.83|2874.83|2875|2875|2876.76|2876.76|2874.44|2874.44|0
1617874800000|2021-04-08 09:40:00|2875.27|2875.27|2874.93|2874.93|2875.61|2875.61|2874.65|2874.65|0
1617875100000|2021-04-08 09:45:00|2874.97|2874.97|2876.7|2876.7|2876.97|2876.97|2874.97|2874.97|0
1617875400000|2021-04-08 09:50:00|2876.43|2876.43|2878.09|2878.09|2878.72|2878.72|2876.36|2876.36|0
1617875700000|2021-04-08 09:55:00|2877.82|2877.82|2879.44|2879.44|2879.44|2879.44|2877.63|2877.63|0
1617876000000|2021-04-08 10:00:00|2879.49|2879.49|2880.77|2880.77|2881.23|2881.23|2879.49|2879.49|0
1617876300000|2021-04-08 10:05:00|2880.9|2880.9|2880.33|2880.33|2880.9|2880.9|2880.17|2880.17|0
1617876600000|2021-04-08 10:10:00|2880.24|2880.24|2880.74|2880.74|2881.44|2881.44|2880.16|2880.16|0
1617876900000|2021-04-08 10:15:00|2880.82|2880.82|2879.97|2879.97|2880.82|2880.82|2879.96|2879.96|0
1617877200000|2021-04-08 10:20:00|2879.9|2879.9|2882.62|2882.62|2882.93|2882.93|2879.9|2879.9|0
1617877500000|2021-04-08 10:25:00|2882.72|2882.72|2885.16|2885.16|2885.22|2885.22|2882.41|2882.41|0
1617877800000|2021-04-08 10:30:00|2885.5|2885.5|2887.36|2887.36|2887.36|2887.36|2885.27|2885.27|0
1617878100000|2021-04-08 10:35:00|2887.49|2887.49|2887.54|2887.54|2887.63|2887.63|2887.18|2887.18|0
1617878400000|2021-04-08 10:40:00|2887.46|2887.46|2886.66|2886.66|2887.63|2887.63|2886.39|2886.39|0
1617878700000|2021-04-08 10:45:00|2886.74|2886.74|2886.74|2886.74|2887.1|2887.1|2886.46|2886.46|0
1617879000000|2021-04-08 10:50:00|2886.66|2886.66|2890.36|2890.36|2890.5|2890.5|2886.48|2886.48|0
1617879300000|2021-04-08 10:55:00|2890.42|2890.42|2898.15|2898.15|2898.34|2898.34|2890.34|2890.34|0
1617879600000|2021-04-08 11:00:00|2898.11|2898.11|2901.33|2901.33|2901.93|2901.93|2897.65|2897.65|0
1617879900000|2021-04-08 11:05:00|2901.27|2901.27|2903.11|2903.11|2903.5|2903.5|2901.09|2901.09|0
1617880200000|2021-04-08 11:10:00|2903.24|2903.24|2904.95|2904.95|2905.34|2905.34|2902.58|2902.58|0
1617880500000|2021-04-08 11:15:00|2905.12|2905.12|2904.93|2904.93|2906.06|2906.06|2903.96|2903.96|0
1617880800000|2021-04-08 11:20:00|2904.66|2904.66|2904.65|2904.65|2905.89|2905.89|2903.85|2903.85|0
1617881100000|2021-04-08 11:25:00|2904.73|2904.73|2903.86|2903.86|2904.89|2904.89|2903.7|2903.7|0
1617881400000|2021-04-08 11:30:00|2904.07|2904.07|2903.84|2903.84|2904.74|2904.74|2903.84|2903.84|0
1617881700000|2021-04-08 11:35:00|2903.72|2903.72|2904.47|2904.47|2904.55|2904.55|2903.7|2903.7|0
1617882000000|2021-04-08 11:40:00|2904.61|2904.61|2906.77|2906.77|2907.69|2907.69|2904.61|2904.61|0
1617882300000|2021-04-08 11:45:00|2906.8|2906.8|2907.8|2907.8|2908.49|2908.49|2906.62|2906.62|0
1617882600000|2021-04-08 11:50:00|2907.76|2907.76|2908.86|2908.86|2909.21|2909.21|2907.6|2907.6|0
1617882900000|2021-04-08 11:55:00|2908.65|2908.65|2909.35|2909.35|2910.13|2910.13|2907.47|2907.47|0
1617883200000|2021-04-08 12:00:00|2909.21|2909.21|2908.36|2908.36|2910.09|2910.09|2908.36|2908.36|0
1617883500000|2021-04-08 12:05:00|2908.44|2908.44|2907.71|2907.71|2908.44|2908.44|2907.36|2907.36|0
1617883800000|2021-04-08 12:10:00|2907.77|2907.77|2908.72|2908.72|2908.83|2908.83|2907.77|2907.77|0
1617884100000|2021-04-08 12:15:00|2908.8|2908.8|2908.41|2908.41|2909.47|2909.47|2908.27|2908.27|0
1617884400000|2021-04-08 12:20:00|2908.54|2908.54|2908.22|2908.22|2908.81|2908.81|2908.09|2908.09|0
1617884700000|2021-04-08 12:25:00|2908.31|2908.31|2907.74|2907.74|2908.31|2908.31|2906.64|2906.64|0
1617885000000|2021-04-08 12:30:00|2907.66|2907.66|2906.23|2906.23|2907.71|2907.71|2906.23|2906.23|0
1617885300000|2021-04-08 12:35:00|2906.11|2906.11|2904.67|2904.67|2906.15|2906.15|2904.67|2904.67|0
1617885600000|2021-04-08 12:40:00|2904.75|2904.75|2906.02|2906.02|2906.1|2906.1|2904.75|2904.75|0
1617885900000|2021-04-08 12:45:00|2905.79|2905.79|2905.39|2905.39|2905.95|2905.95|2904.86|2904.86|0
1617886200000|2021-04-08 12:50:00|2905.58|2905.58|2904.56|2904.56|2905.62|2905.62|2903.59|2903.59|0
1617886500000|2021-04-08 12:55:00|2904.8|2904.8|2904.08|2904.08|2905.27|2905.27|2903.89|2903.89|0
1617886800000|2021-04-08 13:00:00|2904.15|2904.15|2902.86|2902.86|2904.42|2904.42|2902.86|2902.86|0
1617887100000|2021-04-08 13:05:00|2902.78|2902.78|2902|2902|2903.11|2903.11|2901.92|2901.92|0
1617887400000|2021-04-08 13:10:00|2901.86|2901.86|2899.78|2899.78|2902.18|2902.18|2899.78|2899.78|0
1617887700000|2021-04-08 13:15:00|2899.58|2899.58|2898.8|2898.8|2899.58|2899.58|2898.8|2898.8|0
1617888000000|2021-04-08 13:20:00|2898.83|2898.83|2900.56|2900.56|2900.89|2900.89|2898.81|2898.81|0
1617888300000|2021-04-08 13:25:00|2900.52|2900.52|2901.34|2901.34|2901.42|2901.42|2900.2|2900.2|0
1617888600000|2021-04-08 13:30:00|2901.13|2901.13|2899.35|2899.35|2902.53|2902.53|2898.05|2898.05|0
1617888900000|2021-04-08 13:35:00|2899.27|2899.27|2900.73|2900.73|2900.73|2900.73|2897.66|2897.66|0
1617889200000|2021-04-08 13:40:00|2901|2901|2902.6|2902.6|2903.53|2903.53|2900.92|2900.92|0
1617889500000|2021-04-08 13:45:00|2902.44|2902.44|2902.29|2902.29|2902.75|2902.75|2901.66|2901.66|0
1617889800000|2021-04-08 13:50:00|2902.21|2902.21|2902.92|2902.92|2903.38|2903.38|2902.21|2902.21|0
1617890100000|2021-04-08 13:55:00|2903.19|2903.19|2904.46|2904.46|2905.28|2905.28|2902.03|2902.03|0
1617890400000|2021-04-08 14:00:00|2904.59|2904.59|2904.76|2904.76|2906.04|2906.04|2903.6|2903.6|0
1617890700000|2021-04-08 14:05:00|2904.62|2904.62|2901.55|2901.55|2904.74|2904.74|2901.55|2901.55|0
1617891000000|2021-04-08 14:10:00|2901.45|2901.45|2899.88|2899.88|2901.52|2901.52|2898.04|2898.04|0
1617891300000|2021-04-08 14:15:00|2899.96|2899.96|2901.13|2901.13|2901.2|2901.2|2899.92|2899.92|0
1617891600000|2021-04-08 14:20:00|2901.05|2901.05|2899.46|2899.46|2901.09|2901.09|2899.46|2899.46|0
1617891900000|2021-04-08 14:25:00|2899.36|2899.36|2900.97|2900.97|2900.97|2900.97|2898.77|2898.77|0
1617892200000|2021-04-08 14:30:00|2901.01|2901.01|2902.13|2902.13|2902.36|2902.36|2900.58|2900.58|0
1617892500000|2021-04-08 14:35:00|2902.29|2902.29|2904.47|2904.47|2904.48|2904.48|2902.29|2902.29|0
1617892800000|2021-04-08 14:40:00|2904.61|2904.61|2903.92|2903.92|2905.15|2905.15|2903.64|2903.64|0
1617893100000|2021-04-08 14:45:00|2903.84|2903.84|2902.19|2902.19|2904.08|2904.08|2902.19|2902.19|0
1617893400000|2021-04-08 14:50:00|2902.17|2902.17|2902.49|2902.49|2902.6|2902.6|2900.8|2900.8|0
1617893700000|2021-04-08 14:55:00|2902.59|2902.59|2900.88|2900.88|2903.34|2903.34|2900.88|2900.88|0
1617894000000|2021-04-08 15:00:00|2901.09|2901.09|2902.55|2902.55|2902.89|2902.89|2900.76|2900.76|0
1617894300000|2021-04-08 15:05:00|2902.95|2902.95|2903.42|2903.42|2903.65|2903.65|2902.73|2902.73|0
1617894600000|2021-04-08 15:10:00|2903.53|2903.53|2904.63|2904.63|2904.63|2904.63|2903.26|2903.26|0
1617894900000|2021-04-08 15:15:00|2904.73|2904.73|2907.5|2907.5|2907.5|2907.5|2904.54|2904.54|0
1617895200000|2021-04-08 15:20:00|2907.63|2907.63|2906.76|2906.76|2908.49|2908.49|2906.16|2906.16|0
1617895500000|2021-04-08 15:25:00|2906.84|2906.84|2910.12|2910.12|2910.26|2910.26|2906.84|2906.84|0
1617956100000|2021-04-09 08:15:00|2910.67|2910.67|2910.86|2910.86|2912|2912|2910.4|2910.4|0
1617956400000|2021-04-09 08:20:00|2911.13|2911.13|2908.55|2908.55|2911.13|2911.13|2908.55|2908.55|0
1617956700000|2021-04-09 08:25:00|2908.5|2908.5|2909.47|2909.47|2909.47|2909.47|2908.2|2908.2|0
1617957000000|2021-04-09 08:30:00|2909.2|2909.2|2910.04|2910.04|2910.56|2910.56|2909.2|2909.2|0
1617957300000|2021-04-09 08:35:00|2910.18|2910.18|2910.91|2910.91|2911.07|2911.07|2909.85|2909.85|0
1617957600000|2021-04-09 08:40:00|2910.93|2910.93|2910.39|2910.39|2911.05|2911.05|2910.39|2910.39|0
1617957900000|2021-04-09 08:45:00|2910.21|2910.21|2911.61|2911.61|2911.69|2911.69|2910.21|2910.21|0
1617958200000|2021-04-09 08:50:00|2911.74|2911.74|2911.3|2911.3|2912.09|2912.09|2911.13|2911.13|0
1617958500000|2021-04-09 08:55:00|2911.59|2911.59|2910.82|2910.82|2912.1|2912.1|2910.76|2910.76|0
1617958800000|2021-04-09 09:00:00|2910.71|2910.71|2905.73|2905.73|2910.71|2910.71|2905.71|2905.71|0
1617959100000|2021-04-09 09:05:00|2905.58|2905.58|2905.54|2905.54|2906.75|2906.75|2905.2|2905.2|0
1617959400000|2021-04-09 09:10:00|2905.71|2905.71|2905.82|2905.82|2905.82|2905.82|2904.99|2904.99|0
1617959700000|2021-04-09 09:15:00|2905.88|2905.88|2905.48|2905.48|2905.88|2905.88|2904.61|2904.61|0
1617960000000|2021-04-09 09:20:00|2905.24|2905.24|2903.7|2903.7|2905.26|2905.26|2903.7|2903.7|0
1617960300000|2021-04-09 09:25:00|2903.63|2903.63|2905.06|2905.06|2905.68|2905.68|2903.59|2903.59|0
1617960600000|2021-04-09 09:30:00|2905.12|2905.12|2903.61|2903.61|2905.12|2905.12|2903.52|2903.52|0
1617960900000|2021-04-09 09:35:00|2903.52|2903.52|2902.31|2902.31|2903.52|2903.52|2901.99|2901.99|0
1617961200000|2021-04-09 09:40:00|2902.25|2902.25|2901.94|2901.94|2902.68|2902.68|2901.6|2901.6|0
1617961500000|2021-04-09 09:45:00|2902.05|2902.05|2901.14|2901.14|2902.05|2902.05|2901.14|2901.14|0
1617961800000|2021-04-09 09:50:00|2900.99|2900.99|2900.37|2900.37|2901.15|2901.15|2900.09|2900.09|0
1617962100000|2021-04-09 09:55:00|2900.72|2900.72|2901.43|2901.43|2901.55|2901.55|2900.56|2900.56|0
1617962400000|2021-04-09 10:00:00|2901.34|2901.34|2900.64|2900.64|2901.48|2901.48|2900.53|2900.53|0
1617962700000|2021-04-09 10:05:00|2900.54|2900.54|2900.03|2900.03|2900.62|2900.62|2899.3|2899.3|0
1617963000000|2021-04-09 10:10:00|2900.1|2900.1|2899.94|2899.94|2900.45|2900.45|2899.59|2899.59|0
1617963300000|2021-04-09 10:15:00|2899.76|2899.76|2898.02|2898.02|2899.76|2899.76|2897.71|2897.71|0
1617963600000|2021-04-09 10:20:00|2897.94|2897.94|2897.63|2897.63|2898.19|2898.19|2897.41|2897.41|0
1617963900000|2021-04-09 10:25:00|2897.61|2897.61|2895.73|2895.73|2897.85|2897.85|2895.73|2895.73|0
1617964200000|2021-04-09 10:30:00|2895.44|2895.44|2893.28|2893.28|2895.44|2895.44|2893.28|2893.28|0
1617964500000|2021-04-09 10:35:00|2893.31|2893.31|2891.43|2891.43|2893.31|2893.31|2891.23|2891.23|0
1617964800000|2021-04-09 10:40:00|2891.33|2891.33|2891.07|2891.07|2891.33|2891.33|2890.44|2890.44|0
1617965100000|2021-04-09 10:45:00|2890.98|2890.98|2892.37|2892.37|2892.71|2892.71|2890.98|2890.98|0
1617965400000|2021-04-09 10:50:00|2892.2|2892.2|2891.6|2891.6|2892.2|2892.2|2891.36|2891.36|0
1617965700000|2021-04-09 10:55:00|2891.68|2891.68|2891.53|2891.53|2891.82|2891.82|2890.56|2890.56|0
1617966000000|2021-04-09 11:00:00|2891.43|2891.43|2891.18|2891.18|2893.09|2893.09|2890.76|2890.76|0
1617966300000|2021-04-09 11:05:00|2891.04|2891.04|2889.83|2889.83|2891.04|2891.04|2889.77|2889.77|0
1617966600000|2021-04-09 11:10:00|2889.9|2889.9|2890.65|2890.65|2890.92|2890.92|2889.81|2889.81|0
1617966900000|2021-04-09 11:15:00|2890.55|2890.55|2890.56|2890.56|2890.65|2890.65|2890.23|2890.23|0
1617967200000|2021-04-09 11:20:00|2890.83|2890.83|2892.18|2892.18|2892.4|2892.4|2890.83|2890.83|0
1617967500000|2021-04-09 11:25:00|2892.27|2892.27|2892.39|2892.39|2893.06|2893.06|2892.06|2892.06|0
1617967800000|2021-04-09 11:30:00|2892.53|2892.53|2893.63|2893.63|2893.7|2893.7|2892.45|2892.45|0
1617968100000|2021-04-09 11:35:00|2893.36|2893.36|2893.46|2893.46|2893.5|2893.5|2893.18|2893.18|0
1617968400000|2021-04-09 11:40:00|2893.86|2893.86|2894.29|2894.29|2894.29|2894.29|2893.47|2893.47|0
1617968700000|2021-04-09 11:45:00|2894.33|2894.33|2896.11|2896.11|2896.23|2896.23|2894.16|2894.16|0
1617969000000|2021-04-09 11:50:00|2896.18|2896.18|2896.35|2896.35|2896.49|2896.49|2896.12|2896.12|0
1617969300000|2021-04-09 11:55:00|2896.43|2896.43|2895.46|2895.46|2896.61|2896.61|2895.15|2895.15|0
1617969600000|2021-04-09 12:00:00|2895.35|2895.35|2892.83|2892.83|2895.51|2895.51|2892.83|2892.83|0
1617969900000|2021-04-09 12:05:00|2892.76|2892.76|2890.54|2890.54|2893.15|2893.15|2890.31|2890.31|0
1617970200000|2021-04-09 12:10:00|2890.63|2890.63|2889.14|2889.14|2890.72|2890.72|2889.14|2889.14|0
1617970500000|2021-04-09 12:15:00|2889.09|2889.09|2888.9|2888.9|2889.23|2889.23|2888.42|2888.42|0
1617970800000|2021-04-09 12:20:00|2888.98|2888.98|2888.3|2888.3|2889.43|2889.43|2888.19|2888.19|0
1617971100000|2021-04-09 12:25:00|2888.5|2888.5|2888.28|2888.28|2888.8|2888.8|2888.28|2888.28|0
1617971400000|2021-04-09 12:30:00|2888.19|2888.19|2888.64|2888.64|2889.79|2889.79|2888.19|2888.19|0
1617971700000|2021-04-09 12:35:00|2888.72|2888.72|2888.21|2888.21|2889.35|2889.35|2888.04|2888.04|0
1617972000000|2021-04-09 12:40:00|2888.31|2888.31|2886.91|2886.91|2888.31|2888.31|2886.77|2886.77|0
1617972300000|2021-04-09 12:45:00|2886.96|2886.96|2884.14|2884.14|2887.2|2887.2|2883.85|2883.85|0
1617972600000|2021-04-09 12:50:00|2884.11|2884.11|2882.97|2882.97|2884.22|2884.22|2882.16|2882.16|0
1617972900000|2021-04-09 12:55:00|2882.9|2882.9|2883.79|2883.79|2883.89|2883.89|2882.62|2882.62|0
1617973200000|2021-04-09 13:00:00|2883.71|2883.71|2881.8|2881.8|2883.71|2883.71|2881.64|2881.64|0
1617973500000|2021-04-09 13:05:00|2881.71|2881.71|2880.2|2880.2|2881.71|2881.71|2880.2|2880.2|0
1617973800000|2021-04-09 13:10:00|2880.03|2880.03|2879.71|2879.71|2880.03|2880.03|2879.16|2879.16|0
1617974100000|2021-04-09 13:15:00|2879.53|2879.53|2879.74|2879.74|2879.86|2879.86|2879.13|2879.13|0
1617974400000|2021-04-09 13:20:00|2879.67|2879.67|2879.89|2879.89|2880.8|2880.8|2879.02|2879.02|0
1617974700000|2021-04-09 13:25:00|2880.02|2880.02|2879.35|2879.35|2880.83|2880.83|2879|2879|0
1617975000000|2021-04-09 13:30:00|2879.44|2879.44|2880.26|2880.26|2880.81|2880.81|2878.18|2878.18|0
1617975300000|2021-04-09 13:35:00|2880.12|2880.12|2878.65|2878.65|2880.78|2880.78|2878.25|2878.25|0
1617975600000|2021-04-09 13:40:00|2878.57|2878.57|2878.56|2878.56|2879.71|2879.71|2877.97|2877.97|0
1617975900000|2021-04-09 13:45:00|2878.29|2878.29|2879.16|2879.16|2879.39|2879.39|2877.92|2877.92|0
1617976200000|2021-04-09 13:50:00|2879.27|2879.27|2878.71|2878.71|2879.62|2879.62|2878.01|2878.01|0
1617976500000|2021-04-09 13:55:00|2878.89|2878.89|2882.71|2882.71|2882.71|2882.71|2878.44|2878.44|0
1617976800000|2021-04-09 14:00:00|2882.92|2882.92|2885.86|2885.86|2886.21|2886.21|2882.92|2882.92|0
1617977100000|2021-04-09 14:05:00|2885.74|2885.74|2883.58|2883.58|2886.17|2886.17|2883.46|2883.46|0
1617977400000|2021-04-09 14:10:00|2883.67|2883.67|2883.49|2883.49|2884.47|2884.47|2883.38|2883.38|0
1617977700000|2021-04-09 14:15:00|2883.42|2883.42|2883.7|2883.7|2884.04|2884.04|2883.31|2883.31|0
1617978000000|2021-04-09 14:20:00|2883.65|2883.65|2883.76|2883.76|2884.82|2884.82|2883.32|2883.32|0
1617978300000|2021-04-09 14:25:00|2883.62|2883.62|2882.91|2882.91|2883.74|2883.74|2882.47|2882.47|0
1617978600000|2021-04-09 14:30:00|2882.98|2882.98|2884.85|2884.85|2885.03|2885.03|2882.38|2882.38|0
1617978900000|2021-04-09 14:35:00|2884.89|2884.89|2884.32|2884.32|2885.59|2885.59|2884.11|2884.11|0
1617979200000|2021-04-09 14:40:00|2884.27|2884.27|2883.63|2883.63|2884.35|2884.35|2883.5|2883.5|0
1617979500000|2021-04-09 14:45:00|2883.59|2883.59|2884.44|2884.44|2884.46|2884.46|2883.42|2883.42|0
1617979800000|2021-04-09 14:50:00|2884.51|2884.51|2887.61|2887.61|2887.62|2887.62|2884.51|2884.51|0
1617980100000|2021-04-09 14:55:00|2887.53|2887.53|2887.31|2887.31|2887.78|2887.78|2886.88|2886.88|0
1617980400000|2021-04-09 15:00:00|2887.04|2887.04|2886.27|2886.27|2887.27|2887.27|2886.21|2886.21|0
1617980700000|2021-04-09 15:05:00|2886.13|2886.13|2886.87|2886.87|2887.15|2887.15|2886.09|2886.09|0
1617981000000|2021-04-09 15:10:00|2886.71|2886.71|2888.01|2888.01|2888.01|2888.01|2886.22|2886.22|0
1617981300000|2021-04-09 15:15:00|2888.09|2888.09|2890.94|2890.94|2891.18|2891.18|2888.09|2888.09|0
1617981600000|2021-04-09 15:20:00|2890.85|2890.85|2892.15|2892.15|2892.23|2892.23|2890.64|2890.64|0
1617981900000|2021-04-09 15:25:00|2892.11|2892.11|2889.68|2889.68|2892.43|2892.43|2889.54|2889.54|0
1617982200000|2021-04-09 15:30:00|2889.65|2889.65|2889.65|2889.65|2889.65|2889.65|2889.65|2889.65|0
1618215300000|2021-04-12 08:15:00|2858.74|2858.74|2856.69|2856.69|2858.93|2858.93|2856.49|2856.49|0
1618215600000|2021-04-12 08:20:00|2856.73|2856.73|2857.85|2857.85|2857.85|2857.85|2855.43|2855.43|0
1618215900000|2021-04-12 08:25:00|2857.9|2857.9|2861.26|2861.26|2861.26|2861.26|2857.66|2857.66|0
1618216200000|2021-04-12 08:30:00|2861.3|2861.3|2862.65|2862.65|2862.93|2862.93|2861.06|2861.06|0
1618216500000|2021-04-12 08:35:00|2862.97|2862.97|2864.38|2864.38|2865.31|2865.31|2862.35|2862.35|0
1618216800000|2021-04-12 08:40:00|2864.19|2864.19|2866.66|2866.66|2866.66|2866.66|2863.7|2863.7|0
1618217100000|2021-04-12 08:45:00|2866.93|2866.93|2865.92|2865.92|2867.32|2867.32|2865.53|2865.53|0
1618217400000|2021-04-12 08:50:00|2866.01|2866.01|2869.06|2869.06|2869.14|2869.14|2866.01|2866.01|0
1618217700000|2021-04-12 08:55:00|2869.1|2869.1|2869.01|2869.01|2869.62|2869.62|2868.54|2868.54|0
1618218000000|2021-04-12 09:00:00|2869.03|2869.03|2872.14|2872.14|2872.36|2872.36|2868.88|2868.88|0
1618218300000|2021-04-12 09:05:00|2872.23|2872.23|2874.32|2874.32|2874.33|2874.33|2871.96|2871.96|0
1618218600000|2021-04-12 09:10:00|2874.69|2874.69|2876.22|2876.22|2876.41|2876.41|2874|2874|0
1618218900000|2021-04-12 09:15:00|2876.41|2876.41|2878.77|2878.77|2878.84|2878.84|2876.41|2876.41|0
1618219200000|2021-04-12 09:20:00|2878.92|2878.92|2880.69|2880.69|2881.3|2881.3|2878.85|2878.85|0
1618219500000|2021-04-12 09:25:00|2879.6|2879.6|2882.51|2882.51|2883.92|2883.92|2879.17|2879.17|0
1618219800000|2021-04-12 09:30:00|2882.54|2882.54|2879.17|2879.17|2882.54|2882.54|2878.04|2878.04|0
1618220100000|2021-04-12 09:35:00|2879.22|2879.22|2881.76|2881.76|2881.94|2881.94|2879.22|2879.22|0
1618220400000|2021-04-12 09:40:00|2881.81|2881.81|2882.58|2882.58|2882.9|2882.9|2881.73|2881.73|0
1618220700000|2021-04-12 09:45:00|2882.66|2882.66|2882.76|2882.76|2884.29|2884.29|2882.66|2882.66|0
1618221000000|2021-04-12 09:50:00|2882.94|2882.94|2885.7|2885.7|2885.74|2885.74|2882.73|2882.73|0
1618221300000|2021-04-12 09:55:00|2885.61|2885.61|2886.85|2886.85|2887.09|2887.09|2885.61|2885.61|0
1618221600000|2021-04-12 10:00:00|2886.98|2886.98|2886.59|2886.59|2887.34|2887.34|2885.27|2885.27|0
1618221900000|2021-04-12 10:05:00|2886.65|2886.65|2889.41|2889.41|2889.44|2889.44|2886.65|2886.65|0
1618222200000|2021-04-12 10:10:00|2889.57|2889.57|2889.55|2889.55|2890.14|2890.14|2889.24|2889.24|0
1618222500000|2021-04-12 10:15:00|2889.6|2889.6|2889.04|2889.04|2889.99|2889.99|2888.77|2888.77|0
1618222800000|2021-04-12 10:20:00|2888.94|2888.94|2888.35|2888.35|2889.88|2889.88|2888.35|2888.35|0
1618223100000|2021-04-12 10:25:00|2888.42|2888.42|2886.85|2886.85|2888.42|2888.42|2886.37|2886.37|0
1618223400000|2021-04-12 10:30:00|2886.9|2886.9|2885.17|2885.17|2888.84|2888.84|2885.03|2885.03|0
1618223700000|2021-04-12 10:35:00|2885.08|2885.08|2885.52|2885.52|2886.07|2886.07|2885.07|2885.07|0
1618224000000|2021-04-12 10:40:00|2885.41|2885.41|2884.95|2884.95|2885.41|2885.41|2884.27|2884.27|0
1618224300000|2021-04-12 10:45:00|2884.99|2884.99|2885.51|2885.51|2885.68|2885.68|2884.43|2884.43|0
1618224600000|2021-04-12 10:50:00|2885.39|2885.39|2885.37|2885.37|2885.69|2885.69|2885.05|2885.05|0
1618224900000|2021-04-12 10:55:00|2885.32|2885.32|2884.8|2884.8|2885.59|2885.59|2884.34|2884.34|0
1618225200000|2021-04-12 11:00:00|2884.79|2884.79|2882.9|2882.9|2884.81|2884.81|2882.21|2882.21|0
1618225500000|2021-04-12 11:05:00|2882.98|2882.98|2883.85|2883.85|2884.03|2884.03|2882.95|2882.95|0
1618225800000|2021-04-12 11:10:00|2883.81|2883.81|2883.14|2883.14|2883.81|2883.81|2882.75|2882.75|0
1618226100000|2021-04-12 11:15:00|2883.22|2883.22|2883.42|2883.42|2883.85|2883.85|2883.06|2883.06|0
1618226400000|2021-04-12 11:20:00|2883.6|2883.6|2885.36|2885.36|2885.36|2885.36|2883.6|2883.6|0
1618226700000|2021-04-12 11:25:00|2885.41|2885.41|2886.53|2886.53|2887.33|2887.33|2884.87|2884.87|0
1618227000000|2021-04-12 11:30:00|2886.45|2886.45|2887.77|2887.77|2888.17|2888.17|2886.24|2886.24|0
1618227300000|2021-04-12 11:35:00|2887.73|2887.73|2886.12|2886.12|2887.92|2887.92|2885.93|2885.93|0
1618227600000|2021-04-12 11:40:00|2886.01|2886.01|2886.12|2886.12|2886.26|2886.26|2885.4|2885.4|0
1618227900000|2021-04-12 11:45:00|2886.23|2886.23|2887.22|2887.22|2887.22|2887.22|2885.94|2885.94|0
1618228200000|2021-04-12 11:50:00|2887.28|2887.28|2888.58|2888.58|2888.58|2888.58|2887.28|2887.28|0
1618228500000|2021-04-12 11:55:00|2888.64|2888.64|2888.99|2888.99|2889.52|2889.52|2888.03|2888.03|0
1618228800000|2021-04-12 12:00:00|2888.95|2888.95|2888.33|2888.33|2888.95|2888.95|2888.33|2888.33|0
1618229100000|2021-04-12 12:05:00|2888.24|2888.24|2888.42|2888.42|2888.42|2888.42|2887.42|2887.42|0
1618229400000|2021-04-12 12:10:00|2888.56|2888.56|2888.81|2888.81|2889.01|2889.01|2888.56|2888.56|0
1618229700000|2021-04-12 12:15:00|2888.85|2888.85|2888.39|2888.39|2889.57|2889.57|2888.39|2888.39|0
1618230000000|2021-04-12 12:20:00|2888.47|2888.47|2890.71|2890.71|2890.83|2890.83|2888.38|2888.38|0
1618230300000|2021-04-12 12:25:00|2890.66|2890.66|2890.89|2890.89|2891.03|2891.03|2890.32|2890.32|0
1618230600000|2021-04-12 12:30:00|2890.81|2890.81|2892.41|2892.41|2892.51|2892.51|2890.81|2890.81|0
1618230900000|2021-04-12 12:35:00|2892.27|2892.27|2892.77|2892.77|2893.24|2893.24|2892.27|2892.27|0
1618231200000|2021-04-12 12:40:00|2892.68|2892.68|2891.9|2891.9|2894.2|2894.2|2891.89|2891.89|0
1618231500000|2021-04-12 12:45:00|2891.76|2891.76|2889.44|2889.44|2891.76|2891.76|2889.33|2889.33|0
1618231800000|2021-04-12 12:50:00|2889.69|2889.69|2889.39|2889.39|2890.33|2890.33|2889.39|2889.39|0
1618232100000|2021-04-12 12:55:00|2889.26|2889.26|2888.94|2888.94|2889.3|2889.3|2888.18|2888.18|0
1618232400000|2021-04-12 13:00:00|2888.86|2888.86|2889.41|2889.41|2889.54|2889.54|2888.72|2888.72|0
1618232700000|2021-04-12 13:05:00|2889.28|2889.28|2888.99|2888.99|2889.28|2889.28|2888.4|2888.4|0
1618233000000|2021-04-12 13:10:00|2888.88|2888.88|2890.75|2890.75|2890.75|2890.75|2888.88|2888.88|0
1618233300000|2021-04-12 13:15:00|2891.02|2891.02|2890.58|2890.58|2891.39|2891.39|2890.42|2890.42|0
1618233600000|2021-04-12 13:20:00|2890.5|2890.5|2888|2888|2890.84|2890.84|2887.96|2887.96|0
1618233900000|2021-04-12 13:25:00|2888.13|2888.13|2887.03|2887.03|2888.54|2888.54|2886.86|2886.86|0
1618234200000|2021-04-12 13:30:00|2886.99|2886.99|2887.94|2887.94|2888.74|2888.74|2886.99|2886.99|0
1618234500000|2021-04-12 13:35:00|2887.8|2887.8|2883.12|2883.12|2887.8|2887.8|2882.87|2882.87|0
1618234800000|2021-04-12 13:40:00|2883.02|2883.02|2881.96|2881.96|2883.02|2883.02|2881.96|2881.96|0
1618235100000|2021-04-12 13:45:00|2881.89|2881.89|2881.09|2881.09|2882.74|2882.74|2881.09|2881.09|0
1618235400000|2021-04-12 13:50:00|2881.05|2881.05|2880.33|2880.33|2881.26|2881.26|2879.44|2879.44|0
1618235700000|2021-04-12 13:55:00|2880.73|2880.73|2880.14|2880.14|2880.91|2880.91|2879.28|2879.28|0
1618236000000|2021-04-12 14:00:00|2880.19|2880.19|2877.66|2877.66|2880.28|2880.28|2877.48|2877.48|0
1618236300000|2021-04-12 14:05:00|2877.25|2877.25|2874.13|2874.13|2877.57|2877.57|2874.13|2874.13|0
1618236600000|2021-04-12 14:10:00|2873.95|2873.95|2870.15|2870.15|2874.01|2874.01|2869.31|2869.31|0
1618236900000|2021-04-12 14:15:00|2869.97|2869.97|2869.08|2869.08|2870.49|2870.49|2869.02|2869.02|0
1618237200000|2021-04-12 14:20:00|2868.94|2868.94|2868.65|2868.65|2869.45|2869.45|2868.65|2868.65|0
1618237500000|2021-04-12 14:25:00|2868.56|2868.56|2869.6|2869.6|2870.58|2870.58|2868.56|2868.56|0
1618237800000|2021-04-12 14:30:00|2869.5|2869.5|2868.63|2868.63|2869.5|2869.5|2867.68|2867.68|0
1618238100000|2021-04-12 14:35:00|2868.69|2868.69|2868.25|2868.25|2869.21|2869.21|2867.9|2867.9|0
1618238400000|2021-04-12 14:40:00|2868.17|2868.17|2869.48|2869.48|2869.48|2869.48|2867.66|2867.66|0
1618238700000|2021-04-12 14:45:00|2869.58|2869.58|2868.82|2868.82|2869.58|2869.58|2868.43|2868.43|0
1618239000000|2021-04-12 14:50:00|2868.96|2868.96|2868.05|2868.05|2868.96|2868.96|2867.91|2867.91|0
1618239300000|2021-04-12 14:55:00|2867.99|2867.99|2865.88|2865.88|2867.99|2867.99|2865.88|2865.88|0
1618239600000|2021-04-12 15:00:00|2866.02|2866.02|2865.01|2865.01|2866.34|2866.34|2864.8|2864.8|0
1618239900000|2021-04-12 15:05:00|2864.92|2864.92|2865.53|2865.53|2865.56|2865.56|2863.9|2863.9|0
1618240200000|2021-04-12 15:10:00|2865.51|2865.51|2867|2867|2867|2867|2864.67|2864.67|0
1618240500000|2021-04-12 15:15:00|2867.09|2867.09|2869.99|2869.99|2870.41|2870.41|2866.82|2866.82|0
1618240800000|2021-04-12 15:20:00|2870.07|2870.07|2870.64|2870.64|2870.9|2870.9|2869.65|2869.65|0
1618241100000|2021-04-12 15:25:00|2870.73|2870.73|2871.68|2871.68|2873.12|2873.12|2870.02|2870.02|0
1618298100000|2021-04-13 07:15:00|2883.61|2883.61|2884.19|2884.19|2885.81|2885.81|2882.8|2882.8|0
1618298400000|2021-04-13 07:20:00|2884.1|2884.1|2888.4|2888.4|2888.4|2888.4|2883.96|2883.96|0
1618298700000|2021-04-13 07:25:00|2888.49|2888.49|2888.2|2888.2|2890.3|2890.3|2888|2888|0
1618299000000|2021-04-13 07:30:00|2888.28|2888.28|2885.56|2885.56|2888.72|2888.72|2885.32|2885.32|0
1618299300000|2021-04-13 07:35:00|2885.48|2885.48|2884.73|2884.73|2885.95|2885.95|2884.65|2884.65|0
1618299600000|2021-04-13 07:40:00|2884.68|2884.68|2884.37|2884.37|2884.78|2884.78|2883.87|2883.87|0
1618299900000|2021-04-13 07:45:00|2884.44|2884.44|2879.67|2879.67|2884.53|2884.53|2879.67|2879.67|0
1618300200000|2021-04-13 07:50:00|2879.74|2879.74|2880.17|2880.17|2880.35|2880.35|2878.95|2878.95|0
1618300500000|2021-04-13 07:55:00|2880.26|2880.26|2882.45|2882.45|2882.45|2882.45|2880.26|2880.26|0
1618300800000|2021-04-13 08:00:00|2882.48|2882.48|2884.27|2884.27|2884.62|2884.62|2882.48|2882.48|0
1618301100000|2021-04-13 08:05:00|2884.05|2884.05|2885.09|2885.09|2885.13|2885.13|2883.67|2883.67|0
1618301400000|2021-04-13 08:10:00|2885.19|2885.19|2885.61|2885.61|2885.86|2885.86|2884.57|2884.57|0
1618301700000|2021-04-13 08:15:00|2885.57|2885.57|2886.7|2886.7|2886.7|2886.7|2884.38|2884.38|0
1618302000000|2021-04-13 08:20:00|2886.76|2886.76|2888.35|2888.35|2888.76|2888.76|2886.76|2886.76|0
1618302300000|2021-04-13 08:25:00|2888.45|2888.45|2888.51|2888.51|2888.94|2888.94|2888.13|2888.13|0
1618302600000|2021-04-13 08:30:00|2888.43|2888.43|2888.1|2888.1|2888.43|2888.43|2886.65|2886.65|0
1618302900000|2021-04-13 08:35:00|2888.01|2888.01|2887.23|2887.23|2888.29|2888.29|2887.17|2887.17|0
1618303200000|2021-04-13 08:40:00|2887.19|2887.19|2888.13|2888.13|2888.19|2888.19|2886.84|2886.84|0
1618303500000|2021-04-13 08:45:00|2888.26|2888.26|2888.9|2888.9|2889.26|2889.26|2887.87|2887.87|0
1618303800000|2021-04-13 08:50:00|2888.83|2888.83|2886.16|2886.16|2888.83|2888.83|2886.16|2886.16|0
1618304100000|2021-04-13 08:55:00|2886.03|2886.03|2884.79|2884.79|2886.03|2886.03|2884.67|2884.67|0
1618304400000|2021-04-13 09:00:00|2884.67|2884.67|2884.76|2884.76|2884.81|2884.81|2883.69|2883.69|0
1618304700000|2021-04-13 09:05:00|2884.84|2884.84|2886.31|2886.31|2886.31|2886.31|2884.8|2884.8|0
1618305000000|2021-04-13 09:10:00|2886.36|2886.36|2887.72|2887.72|2888.28|2888.28|2886.29|2886.29|0
1618305300000|2021-04-13 09:15:00|2887.62|2887.62|2887.03|2887.03|2888.31|2888.31|2886.88|2886.88|0
1618305600000|2021-04-13 09:20:00|2887.24|2887.24|2887.92|2887.92|2888|2888|2887.03|2887.03|0
1618305900000|2021-04-13 09:25:00|2888.03|2888.03|2888.59|2888.59|2888.89|2888.89|2888.03|2888.03|0
1618306200000|2021-04-13 09:30:00|2888.66|2888.66|2887.79|2887.79|2888.81|2888.81|2887.79|2887.79|0
1618306500000|2021-04-13 09:35:00|2887.72|2887.72|2887.56|2887.56|2887.72|2887.72|2886.78|2886.78|0
1618306800000|2021-04-13 09:40:00|2887.43|2887.43|2886.52|2886.52|2887.61|2887.61|2886.38|2886.38|0
1618307100000|2021-04-13 09:45:00|2886.45|2886.45|2884.46|2884.46|2886.47|2886.47|2883.97|2883.97|0
1618307400000|2021-04-13 09:50:00|2884.55|2884.55|2884.25|2884.25|2884.91|2884.91|2884.25|2884.25|0
1618307700000|2021-04-13 09:55:00|2884.18|2884.18|2884.03|2884.03|2884.57|2884.57|2883.89|2883.89|0
1618308000000|2021-04-13 10:00:00|2884.44|2884.44|2883.66|2883.66|2884.74|2884.74|2883.66|2883.66|0
1618308300000|2021-04-13 10:05:00|2883.57|2883.57|2885.55|2885.55|2885.67|2885.67|2883.57|2883.57|0
1618308600000|2021-04-13 10:10:00|2885.65|2885.65|2885.66|2885.66|2887.58|2887.58|2885.65|2885.65|0
1618308900000|2021-04-13 10:15:00|2884.98|2884.98|2884.64|2884.64|2885.12|2885.12|2884.18|2884.18|0
1618309200000|2021-04-13 10:20:00|2884.56|2884.56|2885.18|2885.18|2885.18|2885.18|2884.49|2884.49|0
1618309500000|2021-04-13 10:25:00|2885.31|2885.31|2885.67|2885.67|2885.76|2885.76|2885|2885|0
1618309800000|2021-04-13 10:30:00|2885.84|2885.84|2885.47|2885.47|2887.07|2887.07|2885.47|2885.47|0
1618310100000|2021-04-13 10:35:00|2885.33|2885.33|2885.44|2885.44|2885.58|2885.58|2885.03|2885.03|0
1618310400000|2021-04-13 10:40:00|2885.26|2885.26|2885.71|2885.71|2885.93|2885.93|2885.26|2885.26|0
1618310700000|2021-04-13 10:45:00|2885.78|2885.78|2886.16|2886.16|2886.17|2886.17|2885.78|2885.78|0
1618311000000|2021-04-13 10:50:00|2886.27|2886.27|2886.59|2886.59|2886.59|2886.59|2886.27|2886.27|0
1618311300000|2021-04-13 10:55:00|2886.75|2886.75|2885.43|2885.43|2886.8|2886.8|2885.43|2885.43|0
1618311600000|2021-04-13 11:00:00|2885.38|2885.38|2879.07|2879.07|2885.38|2885.38|2878.91|2878.91|0
1618311900000|2021-04-13 11:05:00|2879.14|2879.14|2887.5|2887.5|2887.58|2887.58|2879.1|2879.1|0
1618312200000|2021-04-13 11:10:00|2887.39|2887.39|2885.96|2885.96|2887.56|2887.56|2885.96|2885.96|0
1618312500000|2021-04-13 11:15:00|2886.06|2886.06|2885.16|2885.16|2886.79|2886.79|2885.16|2885.16|0
1618312800000|2021-04-13 11:20:00|2885.24|2885.24|2886.71|2886.71|2886.71|2886.71|2885.22|2885.22|0
1618313100000|2021-04-13 11:25:00|2886.95|2886.95|2885.64|2885.64|2887.09|2887.09|2885.41|2885.41|0
1618313400000|2021-04-13 11:30:00|2885.54|2885.54|2887.26|2887.26|2887.44|2887.44|2885.54|2885.54|0
1618313700000|2021-04-13 11:35:00|2887.39|2887.39|2888.52|2888.52|2888.76|2888.76|2887.31|2887.31|0
1618314000000|2021-04-13 11:40:00|2888.38|2888.38|2888.29|2888.29|2888.45|2888.45|2887.83|2887.83|0
1618314300000|2021-04-13 11:45:00|2888.34|2888.34|2887.55|2887.55|2888.34|2888.34|2887.55|2887.55|0
1618314600000|2021-04-13 11:50:00|2887.46|2887.46|2887.42|2887.42|2887.46|2887.46|2886.62|2886.62|0
1618314900000|2021-04-13 11:55:00|2887.47|2887.47|2887.57|2887.57|2887.58|2887.58|2886.85|2886.85|0
1618315200000|2021-04-13 12:00:00|2887.7|2887.7|2887.95|2887.95|2888.03|2888.03|2887.62|2887.62|0
1618315500000|2021-04-13 12:05:00|2887.87|2887.87|2888.06|2888.06|2888.32|2888.32|2887.38|2887.38|0
1618315800000|2021-04-13 12:10:00|2887.97|2887.97|2886.89|2886.89|2887.97|2887.97|2886.75|2886.75|0
1618316100000|2021-04-13 12:15:00|2886.83|2886.83|2885.76|2885.76|2886.83|2886.83|2885.72|2885.72|0
1618316400000|2021-04-13 12:20:00|2885.88|2885.88|2885.69|2885.69|2885.88|2885.88|2885.46|2885.46|0
1618316700000|2021-04-13 12:25:00|2885.82|2885.82|2884.09|2884.09|2886.09|2886.09|2884|2884|0
1618317000000|2021-04-13 12:30:00|2883.56|2883.56|2883.87|2883.87|2884.03|2884.03|2883.18|2883.18|0
1618317300000|2021-04-13 12:35:00|2883.94|2883.94|2884.51|2884.51|2884.58|2884.58|2883.87|2883.87|0
1618317600000|2021-04-13 12:40:00|2884.64|2884.64|2885.43|2885.43|2885.43|2885.43|2884.64|2884.64|0
1618317900000|2021-04-13 12:45:00|2885.38|2885.38|2886.65|2886.65|2886.65|2886.65|2885.19|2885.19|0
1618318200000|2021-04-13 12:50:00|2886.75|2886.75|2891.48|2891.48|2891.59|2891.59|2886.47|2886.47|0
1618318500000|2021-04-13 12:55:00|2891.56|2891.56|2891.81|2891.81|2892.13|2892.13|2891.45|2891.45|0
1618318800000|2021-04-13 13:00:00|2891.4|2891.4|2888.87|2888.87|2891.4|2891.4|2888.87|2888.87|0
1618319100000|2021-04-13 13:05:00|2888.79|2888.79|2888.25|2888.25|2888.79|2888.79|2888.16|2888.16|0
1618319400000|2021-04-13 13:10:00|2888.11|2888.11|2887.75|2887.75|2888.11|2888.11|2887.22|2887.22|0
1618319700000|2021-04-13 13:15:00|2887.83|2887.83|2888.28|2888.28|2888.78|2888.78|2887.83|2887.83|0
1618320000000|2021-04-13 13:20:00|2888.37|2888.37|2888.59|2888.59|2888.68|2888.68|2888.11|2888.11|0
1618320300000|2021-04-13 13:25:00|2888.73|2888.73|2887.35|2887.35|2888.92|2888.92|2887.34|2887.34|0
1618320600000|2021-04-13 13:30:00|2887.18|2887.18|2886.93|2886.93|2887.49|2887.49|2886.93|2886.93|0
1618320900000|2021-04-13 13:35:00|2886.99|2886.99|2887.26|2887.26|2888.4|2888.4|2886.32|2886.32|0
1618321200000|2021-04-13 13:40:00|2887.17|2887.17|2885.1|2885.1|2887.47|2887.47|2885.1|2885.1|0
1618321500000|2021-04-13 13:45:00|2885.02|2885.02|2886.49|2886.49|2886.49|2886.49|2884.61|2884.61|0
1618321800000|2021-04-13 13:50:00|2886.57|2886.57|2889.37|2889.37|2889.97|2889.97|2886.57|2886.57|0
1618322100000|2021-04-13 13:55:00|2889.1|2889.1|2892.18|2892.18|2892.25|2892.25|2889.1|2889.1|0
1618322400000|2021-04-13 14:00:00|2892.32|2892.32|2895|2895|2895.36|2895.36|2892.32|2892.32|0
1618322700000|2021-04-13 14:05:00|2894.92|2894.92|2895.7|2895.7|2896.24|2896.24|2894.52|2894.52|0
1618323000000|2021-04-13 14:10:00|2895.6|2895.6|2896.47|2896.47|2896.68|2896.68|2895.6|2895.6|0
1618323300000|2021-04-13 14:15:00|2896.52|2896.52|2894.4|2894.4|2896.52|2896.52|2894.2|2894.2|0
1618323600000|2021-04-13 14:20:00|2894.56|2894.56|2894.45|2894.45|2895.02|2895.02|2893.28|2893.28|0
1618323900000|2021-04-13 14:25:00|2894.49|2894.49|2894.8|2894.8|2895.49|2895.49|2894.49|2894.49|0
1618324200000|2021-04-13 14:30:00|2894.71|2894.71|2893.88|2893.88|2894.71|2894.71|2893.37|2893.37|0
1618324500000|2021-04-13 14:35:00|2893.95|2893.95|2895.15|2895.15|2895.62|2895.62|2893.89|2893.89|0
1618324800000|2021-04-13 14:40:00|2895.21|2895.21|2899.65|2899.65|2899.92|2899.92|2895.21|2895.21|0
1618325100000|2021-04-13 14:45:00|2899.51|2899.51|2897.53|2897.53|2900.06|2900.06|2897.35|2897.35|0
1618325400000|2021-04-13 14:50:00|2897.42|2897.42|2897.41|2897.41|2898.1|2898.1|2897.31|2897.31|0
1618325700000|2021-04-13 14:55:00|2897.25|2897.25|2898.17|2898.17|2898.18|2898.18|2896.48|2896.48|0
1618326000000|2021-04-13 15:00:00|2898.3|2898.3|2898.13|2898.13|2899.48|2899.48|2897.77|2897.77|0
1618326300000|2021-04-13 15:05:00|2897.95|2897.95|2898.16|2898.16|2898.36|2898.36|2897.83|2897.83|0
1618326600000|2021-04-13 15:10:00|2898.3|2898.3|2899.05|2899.05|2899.05|2899.05|2898.09|2898.09|0
1618326900000|2021-04-13 15:15:00|2899.32|2899.32|2901.5|2901.5|2902.14|2902.14|2899.32|2899.32|0
1618327200000|2021-04-13 15:20:00|2901.59|2901.59|2900.41|2900.41|2901.84|2901.84|2900.12|2900.12|0
1618327500000|2021-04-13 15:25:00|2900.36|2900.36|2899.84|2899.84|2901.53|2901.53|2899.84|2899.84|0
1618384500000|2021-04-14 07:15:00|2906.14|2906.14|2910|2910|2910.3|2910.3|2905.76|2905.76|0
1618384800000|2021-04-14 07:20:00|2910.12|2910.12|2913.16|2913.16|2913.16|2913.16|2909.97|2909.97|0
1618385100000|2021-04-14 07:25:00|2913.07|2913.07|2911.97|2911.97|2913.55|2913.55|2911.02|2911.02|0
1618385400000|2021-04-14 07:30:00|2911.86|2911.86|2910.91|2910.91|2912.26|2912.26|2909.98|2909.98|0
1618385700000|2021-04-14 07:35:00|2911.13|2911.13|2910.29|2910.29|2912.24|2912.24|2909.06|2909.06|0
1618386000000|2021-04-14 07:40:00|2910.16|2910.16|2909.76|2909.76|2910.62|2910.62|2909.49|2909.49|0
1618386300000|2021-04-14 07:45:00|2909.68|2909.68|2910.54|2910.54|2910.67|2910.67|2909.28|2909.28|0
1618386600000|2021-04-14 07:50:00|2910.65|2910.65|2912.17|2912.17|2912.19|2912.19|2910.22|2910.22|0
1618386900000|2021-04-14 07:55:00|2912.02|2912.02|2913.82|2913.82|2915.75|2915.75|2912.02|2912.02|0
1618387200000|2021-04-14 08:00:00|2913.77|2913.77|2914.57|2914.57|2914.57|2914.57|2913.02|2913.02|0
1618387500000|2021-04-14 08:05:00|2914.53|2914.53|2913.66|2913.66|2914.67|2914.67|2913.51|2913.51|0
1618387800000|2021-04-14 08:10:00|2913.5|2913.5|2912.22|2912.22|2913.5|2913.5|2912.22|2912.22|0
1618388100000|2021-04-14 08:15:00|2912.11|2912.11|2908.96|2908.96|2912.12|2912.12|2908.79|2908.79|0
1618388400000|2021-04-14 08:20:00|2908.88|2908.88|2909.92|2909.92|2910.64|2910.64|2908.88|2908.88|0
1618388700000|2021-04-14 08:25:00|2910.19|2910.19|2910.86|2910.86|2911.32|2911.32|2909.99|2909.99|0
1618389000000|2021-04-14 08:30:00|2910.65|2910.65|2909.35|2909.35|2910.93|2910.93|2909.27|2909.27|0
1618389300000|2021-04-14 08:35:00|2909.55|2909.55|2909.73|2909.73|2910.26|2910.26|2909.31|2909.31|0
1618389600000|2021-04-14 08:40:00|2909.77|2909.77|2910.92|2910.92|2910.92|2910.92|2909.59|2909.59|0
1618389900000|2021-04-14 08:45:00|2910.84|2910.84|2912.23|2912.23|2912.32|2912.32|2910.14|2910.14|0
1618390200000|2021-04-14 08:50:00|2912.11|2912.11|2911.59|2911.59|2912.32|2912.32|2911.19|2911.19|0
1618390500000|2021-04-14 08:55:00|2911.69|2911.69|2911.97|2911.97|2912.47|2912.47|2911.57|2911.57|0
1618390800000|2021-04-14 09:00:00|2912.07|2912.07|2911.09|2911.09|2912.35|2912.35|2910.8|2910.8|0
1618391100000|2021-04-14 09:05:00|2911.2|2911.2|2911.88|2911.88|2911.88|2911.88|2910.97|2910.97|0
1618391400000|2021-04-14 09:10:00|2911.78|2911.78|2910.55|2910.55|2911.95|2911.95|2910.55|2910.55|0
1618391700000|2021-04-14 09:15:00|2910.69|2910.69|2911.9|2911.9|2911.9|2911.9|2909.81|2909.81|0
1618392000000|2021-04-14 09:20:00|2912.17|2912.17|2911.36|2911.36|2912.27|2912.27|2911.29|2911.29|0
1618392300000|2021-04-14 09:25:00|2911.44|2911.44|2911.45|2911.45|2911.55|2911.55|2911.17|2911.17|0
1618392600000|2021-04-14 09:30:00|2911.37|2911.37|2911.07|2911.07|2911.72|2911.72|2910.75|2910.75|0
1618392900000|2021-04-14 09:35:00|2911.16|2911.16|2909.76|2909.76|2911.21|2911.21|2909.76|2909.76|0
1618393200000|2021-04-14 09:40:00|2909.79|2909.79|2909.84|2909.84|2910.01|2910.01|2909.21|2909.21|0
1618393500000|2021-04-14 09:45:00|2909.74|2909.74|2910.45|2910.45|2910.48|2910.48|2909.74|2909.74|0
1618393800000|2021-04-14 09:50:00|2910.24|2910.24|2909.77|2909.77|2910.24|2910.24|2909.56|2909.56|0
1618394100000|2021-04-14 09:55:00|2909.73|2909.73|2909.3|2909.3|2909.88|2909.88|2909.16|2909.16|0
1618394400000|2021-04-14 10:00:00|2908.98|2908.98|2909.01|2909.01|2909.6|2909.6|2908.74|2908.74|0
1618394700000|2021-04-14 10:05:00|2908.97|2908.97|2907.35|2907.35|2909.27|2909.27|2906.88|2906.88|0
1618395000000|2021-04-14 10:10:00|2907.33|2907.33|2907.05|2907.05|2907.44|2907.44|2906.96|2906.96|0
1618395300000|2021-04-14 10:15:00|2907.15|2907.15|2906.9|2906.9|2907.15|2907.15|2906.69|2906.69|0
1618395600000|2021-04-14 10:20:00|2907|2907|2907.46|2907.46|2907.78|2907.78|2907|2907|0
1618395900000|2021-04-14 10:25:00|2907.37|2907.37|2906.08|2906.08|2907.44|2907.44|2906.08|2906.08|0
1618396200000|2021-04-14 10:30:00|2906.15|2906.15|2907.61|2907.61|2907.68|2907.68|2906.15|2906.15|0
1618396500000|2021-04-14 10:35:00|2907.53|2907.53|2908.19|2908.19|2908.33|2908.33|2907.22|2907.22|0
1618396800000|2021-04-14 10:40:00|2908.12|2908.12|2909.42|2909.42|2909.42|2909.42|2908.12|2908.12|0
1618397100000|2021-04-14 10:45:00|2909.52|2909.52|2912.07|2912.07|2912.13|2912.13|2909.41|2909.41|0
1618397400000|2021-04-14 10:50:00|2912.02|2912.02|2911.22|2911.22|2912.05|2912.05|2911.13|2911.13|0
1618397700000|2021-04-14 10:55:00|2911.49|2911.49|2911.95|2911.95|2911.95|2911.95|2911.39|2911.39|0
1618398000000|2021-04-14 11:00:00|2912.01|2912.01|2912.96|2912.96|2913.74|2913.74|2912.01|2912.01|0
1618398300000|2021-04-14 11:05:00|2913.1|2913.1|2912.03|2912.03|2913.1|2913.1|2912.03|2912.03|0
1618398600000|2021-04-14 11:10:00|2912.11|2912.11|2913.12|2913.12|2913.12|2913.12|2912.04|2912.04|0
1618398900000|2021-04-14 11:15:00|2912.94|2912.94|2912.64|2912.64|2912.94|2912.94|2912.55|2912.55|0
1618399200000|2021-04-14 11:20:00|2912.72|2912.72|2913.63|2913.63|2913.63|2913.63|2912.72|2912.72|0
1618399500000|2021-04-14 11:25:00|2913.73|2913.73|2914.21|2914.21|2914.31|2914.31|2913.65|2913.65|0
1618399800000|2021-04-14 11:30:00|2914.35|2914.35|2914.87|2914.87|2915.25|2915.25|2914.35|2914.35|0
1618400100000|2021-04-14 11:35:00|2914.77|2914.77|2913.76|2913.76|2914.77|2914.77|2913.76|2913.76|0
1618400400000|2021-04-14 11:40:00|2913.81|2913.81|2912.55|2912.55|2913.81|2913.81|2912.51|2912.51|0
1618400700000|2021-04-14 11:45:00|2912.51|2912.51|2912.37|2912.37|2912.65|2912.65|2912.18|2912.18|0
1618401000000|2021-04-14 11:50:00|2912.28|2912.28|2911.72|2911.72|2912.41|2912.41|2911.2|2911.2|0
1618401300000|2021-04-14 11:55:00|2911.82|2911.82|2913.38|2913.38|2914.24|2914.24|2911.82|2911.82|0
1618401600000|2021-04-14 12:00:00|2913.85|2913.85|2915.37|2915.37|2915.37|2915.37|2913.85|2913.85|0
1618401900000|2021-04-14 12:05:00|2915.64|2915.64|2916.32|2916.32|2916.76|2916.76|2915.56|2915.56|0
1618402200000|2021-04-14 12:10:00|2916.42|2916.42|2916.22|2916.22|2916.55|2916.55|2915.98|2915.98|0
1618402500000|2021-04-14 12:15:00|2916.28|2916.28|2914.68|2914.68|2916.96|2916.96|2914.68|2914.68|0
1618402800000|2021-04-14 12:20:00|2914.57|2914.57|2915.13|2915.13|2915.64|2915.64|2914.51|2914.51|0
1618403100000|2021-04-14 12:25:00|2915.04|2915.04|2916.11|2916.11|2916.38|2916.38|2914.75|2914.75|0
1618403400000|2021-04-14 12:30:00|2915.94|2915.94|2919.31|2919.31|2919.32|2919.32|2915.9|2915.9|0
1618403700000|2021-04-14 12:35:00|2919.22|2919.22|2922.78|2922.78|2923.12|2923.12|2919.22|2919.22|0
1618404000000|2021-04-14 12:40:00|2923.05|2923.05|2922.71|2922.71|2926.61|2926.61|2922.69|2922.69|0
1618404300000|2021-04-14 12:45:00|2922.8|2922.8|2921.47|2921.47|2922.88|2922.88|2920.99|2920.99|0
1618404600000|2021-04-14 12:50:00|2921.38|2921.38|2921.43|2921.43|2921.77|2921.77|2921.11|2921.11|0
1618404900000|2021-04-14 12:55:00|2921.52|2921.52|2923.45|2923.45|2924.73|2924.73|2921.52|2921.52|0
1618405200000|2021-04-14 13:00:00|2923.31|2923.31|2923.34|2923.34|2924.96|2924.96|2922.91|2922.91|0
1618405500000|2021-04-14 13:05:00|2923.21|2923.21|2921.51|2921.51|2923.21|2923.21|2920.22|2920.22|0
1618405800000|2021-04-14 13:10:00|2921.56|2921.56|2920.26|2920.26|2921.56|2921.56|2920.25|2920.25|0
1618406100000|2021-04-14 13:15:00|2920.56|2920.56|2921.67|2921.67|2922.11|2922.11|2920.28|2920.28|0
1618406400000|2021-04-14 13:20:00|2921.55|2921.55|2922.22|2922.22|2922.54|2922.54|2921.53|2921.53|0
1618406700000|2021-04-14 13:25:00|2922.14|2922.14|2923.38|2923.38|2923.49|2923.49|2921.73|2921.73|0
1618407000000|2021-04-14 13:30:00|2923.44|2923.44|2922.71|2922.71|2923.82|2923.82|2922.4|2922.4|0
1618407300000|2021-04-14 13:35:00|2922.57|2922.57|2916.45|2916.45|2922.86|2922.86|2916.45|2916.45|0
1618407600000|2021-04-14 13:40:00|2916.37|2916.37|2916.49|2916.49|2916.55|2916.55|2914.44|2914.44|0
1618407900000|2021-04-14 13:45:00|2916.41|2916.41|2916.67|2916.67|2917.05|2917.05|2916.26|2916.26|0
1618408200000|2021-04-14 13:50:00|2916.6|2916.6|2914.81|2914.81|2916.6|2916.6|2913.95|2913.95|0
1618408500000|2021-04-14 13:55:00|2914.95|2914.95|2915.44|2915.44|2915.58|2915.58|2914.57|2914.57|0
1618408800000|2021-04-14 14:00:00|2915.63|2915.63|2915.03|2915.03|2916.25|2916.25|2914.76|2914.76|0
1618409100000|2021-04-14 14:05:00|2914.95|2914.95|2913.34|2913.34|2915.07|2915.07|2913.34|2913.34|0
1618409400000|2021-04-14 14:10:00|2913.12|2913.12|2914.45|2914.45|2914.68|2914.68|2912.17|2912.17|0
1618409700000|2021-04-14 14:15:00|2914.63|2914.63|2915.64|2915.64|2915.64|2915.64|2914.53|2914.53|0
1618410000000|2021-04-14 14:20:00|2915.74|2915.74|2916.03|2916.03|2917.29|2917.29|2915.56|2915.56|0
1618410300000|2021-04-14 14:25:00|2916.13|2916.13|2915.15|2915.15|2916.25|2916.25|2915.03|2915.03|0
1618410600000|2021-04-14 14:30:00|2915.04|2915.04|2915.55|2915.55|2915.92|2915.92|2914.95|2914.95|0
1618410900000|2021-04-14 14:35:00|2915.68|2915.68|2915.18|2915.18|2915.8|2915.8|2914.93|2914.93|0
1618411200000|2021-04-14 14:40:00|2915.28|2915.28|2911.34|2911.34|2916.04|2916.04|2910.93|2910.93|0
1618411500000|2021-04-14 14:45:00|2911.44|2911.44|2912.76|2912.76|2912.89|2912.89|2911.44|2911.44|0
1618411800000|2021-04-14 14:50:00|2912.89|2912.89|2910.94|2910.94|2913.48|2913.48|2910.72|2910.72|0
1618412100000|2021-04-14 14:55:00|2910.87|2910.87|2910.51|2910.51|2911.5|2911.5|2910.43|2910.43|0
1618412400000|2021-04-14 15:00:00|2910.78|2910.78|2913.57|2913.57|2913.67|2913.67|2910.64|2910.64|0
1618412700000|2021-04-14 15:05:00|2913.62|2913.62|2913.51|2913.51|2914.27|2914.27|2913.28|2913.28|0
1618413000000|2021-04-14 15:10:00|2913.37|2913.37|2913.24|2913.24|2913.56|2913.56|2912.86|2912.86|0
1618413300000|2021-04-14 15:15:00|2913.3|2913.3|2912.02|2912.02|2913.3|2913.3|2912.02|2912.02|0
1618413600000|2021-04-14 15:20:00|2912.09|2912.09|2913.58|2913.58|2913.89|2913.89|2912.07|2912.07|0
1618413900000|2021-04-14 15:25:00|2913.52|2913.52|2912.61|2912.61|2913.63|2913.63|2912.61|2912.61|0
1618470900000|2021-04-15 07:15:00|2916.44|2916.44|2915.06|2915.06|2917.5|2917.5|2915.06|2915.06|0
1618471200000|2021-04-15 07:20:00|2914.74|2914.74|2919.56|2919.56|2922.78|2922.78|2914.69|2914.69|0
1618471500000|2021-04-15 07:25:00|2919.7|2919.7|2928.78|2928.78|2928.81|2928.81|2919.7|2919.7|0
1618471800000|2021-04-15 07:30:00|2928.82|2928.82|2934.85|2934.85|2935.71|2935.71|2928.82|2928.82|0
1618472100000|2021-04-15 07:35:00|2935.01|2935.01|2926.46|2926.46|2935.01|2935.01|2926.46|2926.46|0
1618472400000|2021-04-15 07:40:00|2926.31|2926.31|2924.6|2924.6|2926.49|2926.49|2924.6|2924.6|0
1618472700000|2021-04-15 07:45:00|2924.77|2924.77|2922.58|2922.58|2924.82|2924.82|2922.31|2922.31|0
1618473000000|2021-04-15 07:50:00|2922.49|2922.49|2920.31|2920.31|2922.58|2922.58|2919.93|2919.93|0
1618473300000|2021-04-15 07:55:00|2920.72|2920.72|2920.18|2920.18|2921.22|2921.22|2920.15|2920.15|0
1618473600000|2021-04-15 08:00:00|2920.32|2920.32|2921.36|2921.36|2922.43|2922.43|2920.32|2920.32|0
1618473900000|2021-04-15 08:05:00|2921.15|2921.15|2916.49|2916.49|2921.15|2921.15|2916.46|2916.46|0
1618474200000|2021-04-15 08:10:00|2916.4|2916.4|2915.57|2915.57|2916.4|2916.4|2915.09|2915.09|0
1618474500000|2021-04-15 08:15:00|2915.22|2915.22|2919.17|2919.17|2919.17|2919.17|2915.22|2915.22|0
1618474800000|2021-04-15 08:20:00|2919.09|2919.09|2915.76|2915.76|2919.09|2919.09|2915.76|2915.76|0
1618475100000|2021-04-15 08:25:00|2915.66|2915.66|2914.23|2914.23|2915.66|2915.66|2912.84|2912.84|0
1618475400000|2021-04-15 08:30:00|2914.17|2914.17|2918.72|2918.72|2919.16|2919.16|2914.17|2914.17|0
1618475700000|2021-04-15 08:35:00|2918.83|2918.83|2916.55|2916.55|2919.06|2919.06|2916.22|2916.22|0
1618476000000|2021-04-15 08:40:00|2916.63|2916.63|2917.76|2917.76|2918|2918|2916.47|2916.47|0
1618476300000|2021-04-15 08:45:00|2917.88|2917.88|2916.73|2916.73|2918.17|2918.17|2916.73|2916.73|0
1618476600000|2021-04-15 08:50:00|2916.79|2916.79|2917.58|2917.58|2917.74|2917.74|2916.64|2916.64|0
1618476900000|2021-04-15 08:55:00|2917.77|2917.77|2920.27|2920.27|2920.27|2920.27|2917.77|2917.77|0
1618477200000|2021-04-15 09:00:00|2920.36|2920.36|2917.83|2917.83|2920.36|2920.36|2917.83|2917.83|0
1618477500000|2021-04-15 09:05:00|2917.79|2917.79|2915.99|2915.99|2918.68|2918.68|2915.46|2915.46|0
1618477800000|2021-04-15 09:10:00|2915.91|2915.91|2917.22|2917.22|2917.38|2917.38|2915.91|2915.91|0
1618478100000|2021-04-15 09:15:00|2917.27|2917.27|2917|2917|2917.97|2917.97|2916.7|2916.7|0
1618478400000|2021-04-15 09:20:00|2916.9|2916.9|2918.96|2918.96|2919.09|2919.09|2916.4|2916.4|0
1618478700000|2021-04-15 09:25:00|2919.08|2919.08|2917.4|2917.4|2919.08|2919.08|2917.04|2917.04|0
1618479000000|2021-04-15 09:30:00|2917.54|2917.54|2916.24|2916.24|2917.88|2917.88|2915.81|2915.81|0
1618479300000|2021-04-15 09:35:00|2916.16|2916.16|2915.36|2915.36|2916.3|2916.3|2915.36|2915.36|0
1618479600000|2021-04-15 09:40:00|2915.23|2915.23|2915.22|2915.22|2915.76|2915.76|2915.22|2915.22|0
1618479900000|2021-04-15 09:45:00|2915.3|2915.3|2916.21|2916.21|2916.52|2916.52|2915.3|2915.3|0
1618480200000|2021-04-15 09:50:00|2916.07|2916.07|2916.47|2916.47|2916.47|2916.47|2915.9|2915.9|0
1618480500000|2021-04-15 09:55:00|2916.61|2916.61|2917.44|2917.44|2917.51|2917.51|2916.37|2916.37|0
1618480800000|2021-04-15 10:00:00|2917.48|2917.48|2916.03|2916.03|2917.65|2917.65|2915.63|2915.63|0
1618481100000|2021-04-15 10:05:00|2916.11|2916.11|2916.44|2916.44|2916.56|2916.56|2915.73|2915.73|0
1618481400000|2021-04-15 10:10:00|2916.4|2916.4|2916.2|2916.2|2917.1|2917.1|2916.2|2916.2|0
1618481700000|2021-04-15 10:15:00|2916.07|2916.07|2915.36|2915.36|2916.07|2916.07|2915.22|2915.22|0
1618482000000|2021-04-15 10:20:00|2915.45|2915.45|2917.45|2917.45|2917.52|2917.52|2915.33|2915.33|0
1618482300000|2021-04-15 10:25:00|2917.38|2917.38|2920.76|2920.76|2920.76|2920.76|2917.38|2917.38|0
1618482600000|2021-04-15 10:30:00|2920.81|2920.81|2920.6|2920.6|2921.07|2921.07|2920.27|2920.27|0
1618482900000|2021-04-15 10:35:00|2920.69|2920.69|2921.09|2921.09|2921.13|2921.13|2920.56|2920.56|0
1618483200000|2021-04-15 10:40:00|2921|2921|2921.18|2921.18|2921.33|2921.33|2921|2921|0
1618483500000|2021-04-15 10:45:00|2921.23|2921.23|2922.17|2922.17|2922.42|2922.42|2920.84|2920.84|0
1618483800000|2021-04-15 10:50:00|2922.13|2922.13|2923.91|2923.91|2923.91|2923.91|2922.02|2922.02|0
1618484100000|2021-04-15 10:55:00|2924.1|2924.1|2923.48|2923.48|2924.1|2924.1|2923.03|2923.03|0
1618484400000|2021-04-15 11:00:00|2923.56|2923.56|2922.93|2922.93|2923.56|2923.56|2922.66|2922.66|0
1618484700000|2021-04-15 11:05:00|2922.79|2922.79|2921.66|2921.66|2923.32|2923.32|2921.66|2921.66|0
1618485000000|2021-04-15 11:10:00|2921.57|2921.57|2920.76|2920.76|2921.88|2921.88|2920.64|2920.64|0
1618485300000|2021-04-15 11:15:00|2920.62|2920.62|2918.28|2918.28|2920.62|2920.62|2917.98|2917.98|0
1618485600000|2021-04-15 11:20:00|2917.92|2917.92|2915.35|2915.35|2917.92|2917.92|2915.19|2915.19|0
1618485900000|2021-04-15 11:25:00|2915.26|2915.26|2915.86|2915.86|2915.86|2915.86|2913.31|2913.31|0
1618486200000|2021-04-15 11:30:00|2916.26|2916.26|2915.09|2915.09|2916.26|2916.26|2914.9|2914.9|0
1618486500000|2021-04-15 11:35:00|2914.85|2914.85|2914.65|2914.65|2914.85|2914.85|2913.04|2913.04|0
1618486800000|2021-04-15 11:40:00|2914.73|2914.73|2915.55|2915.55|2915.55|2915.55|2914.34|2914.34|0
1618487100000|2021-04-15 11:45:00|2915.64|2915.64|2916.75|2916.75|2916.75|2916.75|2915.38|2915.38|0
1618487400000|2021-04-15 11:50:00|2916.85|2916.85|2916.64|2916.64|2918.22|2918.22|2916.64|2916.64|0
1618487700000|2021-04-15 11:55:00|2916.51|2916.51|2916.53|2916.53|2916.55|2916.55|2915.76|2915.76|0
1618488000000|2021-04-15 12:00:00|2916.44|2916.44|2915.45|2915.45|2916.64|2916.64|2915.45|2915.45|0
1618488300000|2021-04-15 12:05:00|2915.55|2915.55|2915.3|2915.3|2915.92|2915.92|2915.13|2915.13|0
1618488600000|2021-04-15 12:10:00|2915.36|2915.36|2915.15|2915.15|2915.42|2915.42|2915.07|2915.07|0
1618488900000|2021-04-15 12:15:00|2915.29|2915.29|2916.91|2916.91|2916.91|2916.91|2915.29|2915.29|0
1618489200000|2021-04-15 12:20:00|2916.97|2916.97|2916.85|2916.85|2917.47|2917.47|2916.85|2916.85|0
1618489500000|2021-04-15 12:25:00|2916.76|2916.76|2918.32|2918.32|2918.32|2918.32|2916.76|2916.76|0
1618489800000|2021-04-15 12:30:00|2918.41|2918.41|2918.51|2918.51|2919.25|2919.25|2918.3|2918.3|0
1618490100000|2021-04-15 12:35:00|2918.38|2918.38|2921.83|2921.83|2921.83|2921.83|2918.16|2918.16|0
1618490400000|2021-04-15 12:40:00|2921.69|2921.69|2920.92|2920.92|2921.71|2921.71|2920.92|2920.92|0
1618490700000|2021-04-15 12:45:00|2920.74|2920.74|2921.82|2921.82|2921.82|2921.82|2920.51|2920.51|0
1618491000000|2021-04-15 12:50:00|2921.84|2921.84|2924.7|2924.7|2924.85|2924.85|2921.79|2921.79|0
1618491300000|2021-04-15 12:55:00|2924.91|2924.91|2923.97|2923.97|2925.16|2925.16|2923.92|2923.92|0
1618491600000|2021-04-15 13:00:00|2923.8|2923.8|2922.19|2922.19|2924.03|2924.03|2922.19|2922.19|0
1618491900000|2021-04-15 13:05:00|2922.16|2922.16|2918.68|2918.68|2922.16|2922.16|2918.68|2918.68|0
1618492200000|2021-04-15 13:10:00|2918.89|2918.89|2918.71|2918.71|2919.55|2919.55|2918.71|2918.71|0
1618492500000|2021-04-15 13:15:00|2918.68|2918.68|2918.32|2918.32|2918.82|2918.82|2917.97|2917.97|0
1618492800000|2021-04-15 13:20:00|2918.39|2918.39|2918.72|2918.72|2919.22|2919.22|2917.97|2917.97|0
1618493100000|2021-04-15 13:25:00|2918.89|2918.89|2921.73|2921.73|2922.01|2922.01|2918.81|2918.81|0
1618493400000|2021-04-15 13:30:00|2921.65|2921.65|2923.04|2923.04|2923.4|2923.4|2921.29|2921.29|0
1618493700000|2021-04-15 13:35:00|2922.94|2922.94|2923.78|2923.78|2924.4|2924.4|2922.94|2922.94|0
1618494000000|2021-04-15 13:40:00|2923.73|2923.73|2926.71|2926.71|2926.95|2926.95|2923.31|2923.31|0
1618494300000|2021-04-15 13:45:00|2926.79|2926.79|2928.07|2928.07|2928.37|2928.37|2926.79|2926.79|0
1618494600000|2021-04-15 13:50:00|2928.47|2928.47|2929.52|2929.52|2929.7|2929.7|2928.41|2928.41|0
1618494900000|2021-04-15 13:55:00|2929.58|2929.58|2930.31|2930.31|2930.49|2930.49|2929.54|2929.54|0
1618495200000|2021-04-15 14:00:00|2930.23|2930.23|2929.03|2929.03|2930.38|2930.38|2929.03|2929.03|0
1618495500000|2021-04-15 14:05:00|2928.98|2928.98|2928.89|2928.89|2929.55|2929.55|2928.27|2928.27|0
1618495800000|2021-04-15 14:10:00|2929.08|2929.08|2927.07|2927.07|2929.08|2929.08|2926.94|2926.94|0
1618496100000|2021-04-15 14:15:00|2926.98|2926.98|2929.78|2929.78|2929.84|2929.84|2926.94|2926.94|0
1618496400000|2021-04-15 14:20:00|2929.72|2929.72|2930.35|2930.35|2931.17|2931.17|2929.39|2929.39|0
1618496700000|2021-04-15 14:25:00|2930.4|2930.4|2928.83|2928.83|2930.4|2930.4|2928.67|2928.67|0
1618497000000|2021-04-15 14:30:00|2928.72|2928.72|2928.6|2928.6|2929.18|2929.18|2928.45|2928.45|0
1618497300000|2021-04-15 14:35:00|2928.48|2928.48|2929.02|2929.02|2929.08|2929.08|2928.48|2928.48|0
1618497600000|2021-04-15 14:40:00|2928.98|2928.98|2930.14|2930.14|2930.28|2930.28|2928.98|2928.98|0
1618497900000|2021-04-15 14:45:00|2930.35|2930.35|2929.05|2929.05|2930.35|2930.35|2928.44|2928.44|0
1618498200000|2021-04-15 14:50:00|2929.21|2929.21|2930.06|2930.06|2930.45|2930.45|2929.12|2929.12|0
1618498500000|2021-04-15 14:55:00|2929.99|2929.99|2927.36|2927.36|2930.06|2930.06|2927.09|2927.09|0
1618498800000|2021-04-15 15:00:00|2927.3|2927.3|2923.62|2923.62|2927.67|2927.67|2923.62|2923.62|0
1618499100000|2021-04-15 15:05:00|2923.49|2923.49|2923.36|2923.36|2923.94|2923.94|2923.2|2923.2|0
1618499400000|2021-04-15 15:10:00|2923.34|2923.34|2924.15|2924.15|2924.57|2924.57|2923.08|2923.08|0
1618499700000|2021-04-15 15:15:00|2923.88|2923.88|2925.19|2925.19|2925.19|2925.19|2923.32|2923.32|0
1618500000000|2021-04-15 15:20:00|2925.28|2925.28|2925.18|2925.18|2925.65|2925.65|2924.77|2924.77|0
1618500300000|2021-04-15 15:25:00|2925.07|2925.07|2927.09|2927.09|2927.09|2927.09|2924.91|2924.91|0
1618557300000|2021-04-16 07:15:00|2931.19|2931.19|2929.95|2929.95|2935.01|2935.01|2929.78|2929.78|0
1618557600000|2021-04-16 07:20:00|2930.05|2930.05|2931.6|2931.6|2933.49|2933.49|2929.28|2929.28|0
1618557900000|2021-04-16 07:25:00|2931.49|2931.49|2929.56|2929.56|2931.49|2931.49|2928.76|2928.76|0
1618558200000|2021-04-16 07:30:00|2929.47|2929.47|2930.4|2930.4|2930.55|2930.55|2928.88|2928.88|0
1618558500000|2021-04-16 07:35:00|2930.24|2930.24|2927.82|2927.82|2930.24|2930.24|2927.63|2927.63|0
1618558800000|2021-04-16 07:40:00|2927.73|2927.73|2927.7|2927.7|2929.42|2929.42|2927.6|2927.6|0
1618559100000|2021-04-16 07:45:00|2927.54|2927.54|2925.2|2925.2|2927.54|2927.54|2924.54|2924.54|0
1618559400000|2021-04-16 07:50:00|2925.27|2925.27|2929.83|2929.83|2929.98|2929.98|2925.1|2925.1|0
1618559700000|2021-04-16 07:55:00|2929.75|2929.75|2925.86|2925.86|2929.75|2929.75|2925.86|2925.86|0
1618560000000|2021-04-16 08:00:00|2925.72|2925.72|2925.66|2925.66|2925.99|2925.99|2925.15|2925.15|0
1618560300000|2021-04-16 08:05:00|2925.41|2925.41|2930.93|2930.93|2930.93|2930.93|2925.41|2925.41|0
1618560600000|2021-04-16 08:10:00|2930.83|2930.83|2930.85|2930.85|2931.06|2931.06|2930.02|2930.02|0
1618560900000|2021-04-16 08:15:00|2930.71|2930.71|2935.74|2935.74|2936.01|2936.01|2930.71|2930.71|0
1618561200000|2021-04-16 08:20:00|2935.24|2935.24|2935.56|2935.56|2935.56|2935.56|2933.74|2933.74|0
1618561500000|2021-04-16 08:25:00|2935.72|2935.72|2934.39|2934.39|2935.72|2935.72|2934.26|2934.26|0
1618561800000|2021-04-16 08:30:00|2934.63|2934.63|2935.9|2935.9|2936.02|2936.02|2933.83|2933.83|0
1618562100000|2021-04-16 08:35:00|2935.94|2935.94|2938|2938|2938.09|2938.09|2935.94|2935.94|0
1618562400000|2021-04-16 08:40:00|2938.11|2938.11|2938.81|2938.81|2940.09|2940.09|2937.87|2937.87|0
1618562700000|2021-04-16 08:45:00|2938.63|2938.63|2938.6|2938.6|2938.91|2938.91|2938|2938|0
1618563000000|2021-04-16 08:50:00|2938.81|2938.81|2938.45|2938.45|2939.17|2939.17|2938.09|2938.09|0
1618563300000|2021-04-16 08:55:00|2938.35|2938.35|2937.61|2937.61|2938.35|2938.35|2937.55|2937.55|0
1618563600000|2021-04-16 09:00:00|2937.52|2937.52|2937.03|2937.03|2937.86|2937.86|2936.87|2936.87|0
1618563900000|2021-04-16 09:05:00|2936.97|2936.97|2940.01|2940.01|2940.23|2940.23|2936.76|2936.76|0
1618564200000|2021-04-16 09:10:00|2940.12|2940.12|2939.65|2939.65|2940.33|2940.33|2939.65|2939.65|0
1618564500000|2021-04-16 09:15:00|2941.14|2941.14|2940.64|2940.64|2942.39|2942.39|2939.79|2939.79|0
1618564800000|2021-04-16 09:20:00|2940.54|2940.54|2939.77|2939.77|2940.54|2940.54|2938.47|2938.47|0
1618565100000|2021-04-16 09:25:00|2939.91|2939.91|2943.3|2943.3|2943.3|2943.3|2939.91|2939.91|0
1618565400000|2021-04-16 09:30:00|2943.17|2943.17|2942.46|2942.46|2946.09|2946.09|2942.46|2942.46|0
1618565700000|2021-04-16 09:35:00|2942.59|2942.59|2942.13|2942.13|2942.83|2942.83|2941|2941|0
1618566000000|2021-04-16 09:40:00|2942.2|2942.2|2941.45|2941.45|2943.01|2943.01|2941.45|2941.45|0
1618566300000|2021-04-16 09:45:00|2941.2|2941.2|2941.64|2941.64|2941.91|2941.91|2940.72|2940.72|0
1618566600000|2021-04-16 09:50:00|2942.4|2942.4|2947.66|2947.66|2948.19|2948.19|2942.4|2942.4|0
1618566900000|2021-04-16 09:55:00|2947.8|2947.8|2948.64|2948.64|2949.17|2949.17|2946.94|2946.94|0
1618567200000|2021-04-16 10:00:00|2949.17|2949.17|2950.81|2950.81|2950.88|2950.88|2945.13|2945.13|0
1618567500000|2021-04-16 10:05:00|2950.71|2950.71|2949.67|2949.67|2952.28|2952.28|2949.05|2949.05|0
1618567800000|2021-04-16 10:10:00|2949.58|2949.58|2951.44|2951.44|2951.44|2951.44|2949.19|2949.19|0
1618568100000|2021-04-16 10:15:00|2951.46|2951.46|2950.25|2950.25|2951.46|2951.46|2949.7|2949.7|0
1618568400000|2021-04-16 10:20:00|2950.17|2950.17|2946.6|2946.6|2950.17|2950.17|2946.6|2946.6|0
1618568700000|2021-04-16 10:25:00|2946.44|2946.44|2945.63|2945.63|2946.6|2946.6|2945.54|2945.54|0
1618569000000|2021-04-16 10:30:00|2945.74|2945.74|2944.23|2944.23|2945.89|2945.89|2943.91|2943.91|0
1618569300000|2021-04-16 10:35:00|2944.14|2944.14|2943.2|2943.2|2944.15|2944.15|2942.74|2942.74|0
1618569600000|2021-04-16 10:40:00|2943.52|2943.52|2940.47|2940.47|2943.64|2943.64|2940.47|2940.47|0
1618569900000|2021-04-16 10:45:00|2940.43|2940.43|2937.78|2937.78|2940.51|2940.51|2937.01|2937.01|0
1618570200000|2021-04-16 10:50:00|2937.87|2937.87|2937.79|2937.79|2938.03|2938.03|2936.97|2936.97|0
1618570500000|2021-04-16 10:55:00|2937.86|2937.86|2936.83|2936.83|2938.26|2938.26|2936.83|2936.83|0
1618570800000|2021-04-16 11:00:00|2936.76|2936.76|2936.95|2936.95|2937.19|2937.19|2936.13|2936.13|0
1618571100000|2021-04-16 11:05:00|2936.8|2936.8|2937.39|2937.39|2937.39|2937.39|2936.35|2936.35|0
1618571400000|2021-04-16 11:10:00|2937.45|2937.45|2938.14|2938.14|2938.53|2938.53|2937.35|2937.35|0
1618571700000|2021-04-16 11:15:00|2938.22|2938.22|2942.94|2942.94|2942.94|2942.94|2938.22|2938.22|0
1618572000000|2021-04-16 11:20:00|2943.08|2943.08|2942.14|2942.14|2943.08|2943.08|2941.81|2941.81|0
1618572300000|2021-04-16 11:25:00|2942.23|2942.23|2941.45|2941.45|2942.23|2942.23|2941.23|2941.23|0
1618572600000|2021-04-16 11:30:00|2941.37|2941.37|2940.72|2940.72|2941.46|2941.46|2940.49|2940.49|0
1618572900000|2021-04-16 11:35:00|2940.68|2940.68|2942.14|2942.14|2942.22|2942.22|2940.51|2940.51|0
1618573200000|2021-04-16 11:40:00|2942.55|2942.55|2941.76|2941.76|2942.55|2942.55|2941.76|2941.76|0
1618573500000|2021-04-16 11:45:00|2941.89|2941.89|2941.1|2941.1|2941.91|2941.91|2941.03|2941.03|0
1618573800000|2021-04-16 11:50:00|2940.92|2940.92|2940.76|2940.76|2941.41|2941.41|2940.76|2940.76|0
1618574100000|2021-04-16 11:55:00|2940.85|2940.85|2941.94|2941.94|2941.94|2941.94|2940.51|2940.51|0
1618574400000|2021-04-16 12:00:00|2941.84|2941.84|2941.14|2941.14|2941.97|2941.97|2941.14|2941.14|0
1618574700000|2021-04-16 12:05:00|2941|2941|2938.94|2938.94|2941.04|2941.04|2938.83|2938.83|0
1618575000000|2021-04-16 12:10:00|2939.05|2939.05|2940.81|2940.81|2940.86|2940.86|2938.95|2938.95|0
1618575300000|2021-04-16 12:15:00|2940.89|2940.89|2940.87|2940.87|2941.32|2941.32|2940.68|2940.68|0
1618575600000|2021-04-16 12:20:00|2940.79|2940.79|2939.81|2939.81|2940.89|2940.89|2939.68|2939.68|0
1618575900000|2021-04-16 12:25:00|2939.77|2939.77|2940.96|2940.96|2941.76|2941.76|2939.64|2939.64|0
1618576200000|2021-04-16 12:30:00|2941.03|2941.03|2939.4|2939.4|2941.2|2941.2|2939.12|2939.12|0
1618576500000|2021-04-16 12:35:00|2939.46|2939.46|2938.65|2938.65|2939.82|2939.82|2938.6|2938.6|0
1618576800000|2021-04-16 12:40:00|2938.76|2938.76|2940.86|2940.86|2940.86|2940.86|2938.76|2938.76|0
1618577100000|2021-04-16 12:45:00|2941.02|2941.02|2940.83|2940.83|2941.02|2941.02|2940.35|2940.35|0
1618577400000|2021-04-16 12:50:00|2940.72|2940.72|2939.01|2939.01|2940.82|2940.82|2939.01|2939.01|0
1618577700000|2021-04-16 12:55:00|2938.88|2938.88|2938.13|2938.13|2938.92|2938.92|2937.75|2937.75|0
1618578000000|2021-04-16 13:00:00|2938.07|2938.07|2937.31|2937.31|2938.13|2938.13|2937.2|2937.2|0
1618578300000|2021-04-16 13:05:00|2937.12|2937.12|2935.43|2935.43|2937.32|2937.32|2935.24|2935.24|0
1618578600000|2021-04-16 13:10:00|2935.37|2935.37|2934.41|2934.41|2935.45|2935.45|2934.21|2934.21|0
1618578900000|2021-04-16 13:15:00|2934.45|2934.45|2935.15|2935.15|2935.2|2935.2|2934.4|2934.4|0
1618579200000|2021-04-16 13:20:00|2935.24|2935.24|2937.09|2937.09|2937.13|2937.13|2935.09|2935.09|0
1618579500000|2021-04-16 13:25:00|2937.03|2937.03|2936.46|2936.46|2937.36|2937.36|2936.14|2936.14|0
1618579800000|2021-04-16 13:30:00|2936.62|2936.62|2936.2|2936.2|2937.34|2937.34|2936.18|2936.18|0
1618580100000|2021-04-16 13:35:00|2936.22|2936.22|2932.51|2932.51|2936.22|2936.22|2932.31|2932.31|0
1618580400000|2021-04-16 13:40:00|2932.6|2932.6|2934.45|2934.45|2934.67|2934.67|2932.6|2932.6|0
1618580700000|2021-04-16 13:45:00|2934.39|2934.39|2935.65|2935.65|2935.65|2935.65|2934.1|2934.1|0
1618581000000|2021-04-16 13:50:00|2935.86|2935.86|2936.12|2936.12|2936.21|2936.21|2934.9|2934.9|0
1618581300000|2021-04-16 13:55:00|2936.31|2936.31|2935.02|2935.02|2936.86|2936.86|2934.79|2934.79|0
1618581600000|2021-04-16 14:00:00|2935.11|2935.11|2934.95|2934.95|2935.34|2935.34|2934.48|2934.48|0
1618581900000|2021-04-16 14:05:00|2935|2935|2934.83|2934.83|2935.62|2935.62|2933.69|2933.69|0
1618582200000|2021-04-16 14:10:00|2935.37|2935.37|2935.62|2935.62|2935.92|2935.92|2934.98|2934.98|0
1618582500000|2021-04-16 14:15:00|2935.35|2935.35|2934.6|2934.6|2935.35|2935.35|2934.22|2934.22|0
1618582800000|2021-04-16 14:20:00|2934.75|2934.75|2935.95|2935.95|2936.22|2936.22|2934.75|2934.75|0
1618583100000|2021-04-16 14:25:00|2935.84|2935.84|2935.32|2935.32|2937.3|2937.3|2935.28|2935.28|0
1618583400000|2021-04-16 14:30:00|2935.25|2935.25|2935.55|2935.55|2935.59|2935.59|2935.17|2935.17|0
1618583700000|2021-04-16 14:35:00|2935.45|2935.45|2936.88|2936.88|2936.88|2936.88|2935.23|2935.23|0
1618584000000|2021-04-16 14:40:00|2937.02|2937.02|2934.46|2934.46|2937.14|2937.14|2934.25|2934.25|0
1618584300000|2021-04-16 14:45:00|2933.92|2933.92|2933.02|2933.02|2933.92|2933.92|2932.74|2932.74|0
1618584600000|2021-04-16 14:50:00|2932.93|2932.93|2932.43|2932.43|2932.93|2932.93|2932.33|2932.33|0
1618584900000|2021-04-16 14:55:00|2932.36|2932.36|2932.41|2932.41|2933.22|2933.22|2932.11|2932.11|0
1618585200000|2021-04-16 15:00:00|2932.59|2932.59|2935.5|2935.5|2935.69|2935.69|2932.59|2932.59|0
1618585500000|2021-04-16 15:05:00|2935.57|2935.57|2935.69|2935.69|2936.27|2936.27|2935.35|2935.35|0
1618585800000|2021-04-16 15:10:00|2935.61|2935.61|2935.43|2935.43|2936.01|2936.01|2935.36|2935.36|0
1618586100000|2021-04-16 15:15:00|2935.47|2935.47|2935.26|2935.26|2935.47|2935.47|2934.59|2934.59|0
1618586400000|2021-04-16 15:20:00|2935.34|2935.34|2935.14|2935.14|2936.02|2936.02|2934.95|2934.95|0
1618586700000|2021-04-16 15:25:00|2935.22|2935.22|2936.25|2936.25|2937.08|2937.08|2935.09|2935.09|0
1618816500000|2021-04-19 07:15:00|2944.09|2944.09|2944.74|2944.74|2945.71|2945.71|2943.75|2943.75|0
1618816800000|2021-04-19 07:20:00|2945.01|2945.01|2941.28|2941.28|2945.01|2945.01|2940.85|2940.85|0
1618817100000|2021-04-19 07:25:00|2941.37|2941.37|2941.94|2941.94|2943.94|2943.94|2941.37|2941.37|0
1618817400000|2021-04-19 07:30:00|2942.06|2942.06|2945.19|2945.19|2945.19|2945.19|2941.46|2941.46|0
1618817700000|2021-04-19 07:35:00|2945.41|2945.41|2943.42|2943.42|2945.41|2945.41|2943.42|2943.42|0
1618818000000|2021-04-19 07:40:00|2943.48|2943.48|2947.53|2947.53|2947.53|2947.53|2943.48|2943.48|0
1618818300000|2021-04-19 07:45:00|2947.67|2947.67|2948.75|2948.75|2948.75|2948.75|2946.82|2946.82|0
1618818600000|2021-04-19 07:50:00|2948.62|2948.62|2953.82|2953.82|2954.63|2954.63|2948.58|2948.58|0
1618818900000|2021-04-19 07:55:00|2953.8|2953.8|2952.55|2952.55|2954.64|2954.64|2952.53|2952.53|0
1618819200000|2021-04-19 08:00:00|2952.34|2952.34|2954.61|2954.61|2954.61|2954.61|2952.34|2952.34|0
1618819500000|2021-04-19 08:05:00|2954.57|2954.57|2958.06|2958.06|2958.47|2958.47|2954.57|2954.57|0
1618819800000|2021-04-19 08:10:00|2958.21|2958.21|2957.85|2957.85|2958.68|2958.68|2956.95|2956.95|0
1618820100000|2021-04-19 08:15:00|2957.94|2957.94|2957.6|2957.6|2957.94|2957.94|2956.69|2956.69|0
1618820400000|2021-04-19 08:20:00|2957.54|2957.54|2958.43|2958.43|2959.82|2959.82|2956.92|2956.92|0
1618820700000|2021-04-19 08:25:00|2958.36|2958.36|2959.32|2959.32|2959.83|2959.83|2957.55|2957.55|0
1618821000000|2021-04-19 08:30:00|2959.18|2959.18|2959.79|2959.79|2961.23|2961.23|2958.51|2958.51|0
1618821300000|2021-04-19 08:35:00|2959.87|2959.87|2961.9|2961.9|2962.11|2962.11|2959.29|2959.29|0
1618821600000|2021-04-19 08:40:00|2961.81|2961.81|2963.45|2963.45|2963.53|2963.53|2961.81|2961.81|0
1618821900000|2021-04-19 08:45:00|2963.51|2963.51|2962.24|2962.24|2963.74|2963.74|2962.24|2962.24|0
1618822200000|2021-04-19 08:50:00|2962.27|2962.27|2964.37|2964.37|2964.37|2964.37|2962.27|2962.27|0
1618822500000|2021-04-19 08:55:00|2964.45|2964.45|2965.61|2965.61|2966.56|2966.56|2964.45|2964.45|0
1618822800000|2021-04-19 09:00:00|2965.53|2965.53|2963.76|2963.76|2965.53|2965.53|2963.76|2963.76|0
1618823100000|2021-04-19 09:05:00|2963.84|2963.84|2961.16|2961.16|2963.99|2963.99|2961.16|2961.16|0
1618823400000|2021-04-19 09:10:00|2961.08|2961.08|2959.73|2959.73|2961.16|2961.16|2959.57|2959.57|0
1618823700000|2021-04-19 09:15:00|2959.58|2959.58|2958.32|2958.32|2959.58|2959.58|2957.96|2957.96|0
1618824000000|2021-04-19 09:20:00|2958.24|2958.24|2956.3|2956.3|2958.24|2958.24|2955.49|2955.49|0
1618824300000|2021-04-19 09:25:00|2956.37|2956.37|2956.6|2956.6|2956.67|2956.67|2956.33|2956.33|0
1618824600000|2021-04-19 09:30:00|2956.58|2956.58|2957.08|2957.08|2957.33|2957.33|2956.51|2956.51|0
1618824900000|2021-04-19 09:35:00|2956.99|2956.99|2953.59|2953.59|2957.08|2957.08|2953.59|2953.59|0
1618825200000|2021-04-19 09:40:00|2953.45|2953.45|2953.24|2953.24|2953.53|2953.53|2952.99|2952.99|0
1618825500000|2021-04-19 09:45:00|2953.22|2953.22|2953.48|2953.48|2954.16|2954.16|2952.94|2952.94|0
1618825800000|2021-04-19 09:50:00|2953.37|2953.37|2954.14|2954.14|2954.55|2954.55|2953.37|2953.37|0
1618826100000|2021-04-19 09:55:00|2954.22|2954.22|2954.12|2954.12|2954.22|2954.22|2953.19|2953.19|0
1618826400000|2021-04-19 10:00:00|2954.26|2954.26|2953.3|2953.3|2954.33|2954.33|2953.3|2953.3|0
1618826700000|2021-04-19 10:05:00|2953.24|2953.24|2953.64|2953.64|2953.69|2953.69|2953.01|2953.01|0
1618827000000|2021-04-19 10:10:00|2953.69|2953.69|2953.12|2953.12|2953.69|2953.69|2953.12|2953.12|0
1618827300000|2021-04-19 10:15:00|2953.22|2953.22|2953.34|2953.34|2953.59|2953.59|2953.22|2953.22|0
1618827600000|2021-04-19 10:20:00|2953.18|2953.18|2953.49|2953.49|2953.49|2953.49|2952.68|2952.68|0
1618827900000|2021-04-19 10:25:00|2953.57|2953.57|2951.66|2951.66|2953.97|2953.97|2951.47|2951.47|0
1618828200000|2021-04-19 10:30:00|2951.59|2951.59|2952.8|2952.8|2952.92|2952.92|2951.59|2951.59|0
1618828500000|2021-04-19 10:35:00|2952.7|2952.7|2951.62|2951.62|2952.7|2952.7|2951.56|2951.56|0
1618828800000|2021-04-19 10:40:00|2951.69|2951.69|2949.96|2949.96|2951.69|2951.69|2949.74|2949.74|0
1618829100000|2021-04-19 10:45:00|2950.03|2950.03|2951.44|2951.44|2951.72|2951.72|2949.95|2949.95|0
1618829400000|2021-04-19 10:50:00|2951.48|2951.48|2951.51|2951.51|2951.78|2951.78|2950.93|2950.93|0
1618829700000|2021-04-19 10:55:00|2951.44|2951.44|2952.12|2952.12|2952.33|2952.33|2951.31|2951.31|0
1618830000000|2021-04-19 11:00:00|2952.05|2952.05|2951.13|2951.13|2952.07|2952.07|2950.85|2950.85|0
1618830300000|2021-04-19 11:05:00|2951.26|2951.26|2953.55|2953.55|2953.55|2953.55|2950.97|2950.97|0
1618830600000|2021-04-19 11:10:00|2953.59|2953.59|2954.31|2954.31|2954.44|2954.44|2952.77|2952.77|0
1618830900000|2021-04-19 11:15:00|2954.24|2954.24|2954.28|2954.28|2955.08|2955.08|2954.14|2954.14|0
1618831200000|2021-04-19 11:20:00|2954.39|2954.39|2952.15|2952.15|2954.39|2954.39|2952.15|2952.15|0
1618831500000|2021-04-19 11:25:00|2952.05|2952.05|2949.06|2949.06|2952.05|2952.05|2949.06|2949.06|0
1618831800000|2021-04-19 11:30:00|2949|2949|2948.01|2948.01|2949.23|2949.23|2947.87|2947.87|0
1618832100000|2021-04-19 11:35:00|2948.28|2948.28|2947.96|2947.96|2948.4|2948.4|2947.6|2947.6|0
1618832400000|2021-04-19 11:40:00|2948.04|2948.04|2948.82|2948.82|2948.82|2948.82|2948.04|2948.04|0
1618832700000|2021-04-19 11:45:00|2948.92|2948.92|2950.08|2950.08|2950.08|2950.08|2948.5|2948.5|0
1618833000000|2021-04-19 11:50:00|2949.99|2949.99|2949.61|2949.61|2950.07|2950.07|2949.02|2949.02|0
1618833300000|2021-04-19 11:55:00|2949.71|2949.71|2948.24|2948.24|2950.17|2950.17|2948.24|2948.24|0
1618833600000|2021-04-19 12:00:00|2948.34|2948.34|2943.27|2943.27|2948.34|2948.34|2943.26|2943.26|0
1618833900000|2021-04-19 12:05:00|2943.23|2943.23|2941.88|2941.88|2943.23|2943.23|2941.88|2941.88|0
1618834200000|2021-04-19 12:10:00|2941.7|2941.7|2941.35|2941.35|2942.3|2942.3|2941.35|2941.35|0
1618834500000|2021-04-19 12:15:00|2941.25|2941.25|2940.34|2940.34|2941.25|2941.25|2940.18|2940.18|0
1618834800000|2021-04-19 12:20:00|2940.2|2940.2|2941.91|2941.91|2942.23|2942.23|2940.2|2940.2|0
1618835100000|2021-04-19 12:25:00|2941.83|2941.83|2944.94|2944.94|2944.94|2944.94|2941.7|2941.7|0
1618835400000|2021-04-19 12:30:00|2944.78|2944.78|2944.62|2944.62|2944.99|2944.99|2944.33|2944.33|0
1618835700000|2021-04-19 12:35:00|2944.54|2944.54|2945.39|2945.39|2945.75|2945.75|2943.59|2943.59|0
1618836000000|2021-04-19 12:40:00|2945.26|2945.26|2946.24|2946.24|2946.24|2946.24|2945.03|2945.03|0
1618836300000|2021-04-19 12:45:00|2946.11|2946.11|2946.81|2946.81|2947.24|2947.24|2945.97|2945.97|0
1618836600000|2021-04-19 12:50:00|2946.85|2946.85|2944|2944|2947.26|2947.26|2943.63|2943.63|0
1618836900000|2021-04-19 12:55:00|2944.09|2944.09|2944.23|2944.23|2944.57|2944.57|2943.77|2943.77|0
1618837200000|2021-04-19 13:00:00|2944.44|2944.44|2943.58|2943.58|2945.01|2945.01|2943.39|2943.39|0
1618837500000|2021-04-19 13:05:00|2943.66|2943.66|2942.52|2942.52|2944.07|2944.07|2941.94|2941.94|0
1618837800000|2021-04-19 13:10:00|2942.92|2942.92|2943.12|2943.12|2943.31|2943.31|2942.28|2942.28|0
1618838100000|2021-04-19 13:15:00|2943.16|2943.16|2943.97|2943.97|2944.15|2944.15|2943.16|2943.16|0
1618838400000|2021-04-19 13:20:00|2943.94|2943.94|2944.54|2944.54|2944.66|2944.66|2943.94|2943.94|0
1618838700000|2021-04-19 13:25:00|2944.62|2944.62|2942.44|2942.44|2944.76|2944.76|2942.44|2942.44|0
1618839000000|2021-04-19 13:30:00|2942.17|2942.17|2941.39|2941.39|2943.24|2943.24|2940.96|2940.96|0
1618839300000|2021-04-19 13:35:00|2941.46|2941.46|2943.63|2943.63|2944.21|2944.21|2941.46|2941.46|0
1618839600000|2021-04-19 13:40:00|2943.53|2943.53|2941.94|2941.94|2943.63|2943.63|2941.69|2941.69|0
1618839900000|2021-04-19 13:45:00|2941.73|2941.73|2943.93|2943.93|2943.93|2943.93|2941.6|2941.6|0
1618840200000|2021-04-19 13:50:00|2944.01|2944.01|2943.6|2943.6|2944.24|2944.24|2942.55|2942.55|0
1618840500000|2021-04-19 13:55:00|2943.52|2943.52|2942.65|2942.65|2943.84|2943.84|2942.43|2942.43|0
1618840800000|2021-04-19 14:00:00|2942.54|2942.54|2937.62|2937.62|2942.54|2942.54|2937.47|2937.47|0
1618841100000|2021-04-19 14:05:00|2937.78|2937.78|2938.08|2938.08|2938.51|2938.51|2937.42|2937.42|0
1618841400000|2021-04-19 14:10:00|2937.94|2937.94|2935.56|2935.56|2937.94|2937.94|2934.91|2934.91|0
1618841700000|2021-04-19 14:15:00|2935.66|2935.66|2938.9|2938.9|2939.51|2939.51|2935.64|2935.64|0
1618842000000|2021-04-19 14:20:00|2938.83|2938.83|2938.21|2938.21|2939.37|2939.37|2938.11|2938.11|0
1618842300000|2021-04-19 14:25:00|2938.28|2938.28|2938.48|2938.48|2939.32|2939.32|2937.18|2937.18|0
1618842600000|2021-04-19 14:30:00|2938.8|2938.8|2939.78|2939.78|2940.15|2940.15|2938.8|2938.8|0
1618842900000|2021-04-19 14:35:00|2939.69|2939.69|2940.47|2940.47|2940.77|2940.77|2939.69|2939.69|0
1618843200000|2021-04-19 14:40:00|2940.51|2940.51|2939.52|2939.52|2940.68|2940.68|2939.36|2939.36|0
1618843500000|2021-04-19 14:45:00|2939.43|2939.43|2937.78|2937.78|2939.52|2939.52|2937.06|2937.06|0
1618843800000|2021-04-19 14:50:00|2937.99|2937.99|2939.66|2939.66|2939.66|2939.66|2937.44|2937.44|0
1618844100000|2021-04-19 14:55:00|2939.7|2939.7|2942.08|2942.08|2942.12|2942.12|2939.7|2939.7|0
1618844400000|2021-04-19 15:00:00|2942.15|2942.15|2943.41|2943.41|2943.48|2943.48|2941.47|2941.47|0
1618844700000|2021-04-19 15:05:00|2943.6|2943.6|2943.74|2943.74|2943.99|2943.99|2942.91|2942.91|0
1618845000000|2021-04-19 15:10:00|2943.85|2943.85|2944.76|2944.76|2944.76|2944.76|2943.45|2943.45|0
1618845300000|2021-04-19 15:15:00|2944.85|2944.85|2946.86|2946.86|2946.86|2946.86|2944.85|2944.85|0
1618845600000|2021-04-19 15:20:00|2946.94|2946.94|2947.83|2947.83|2947.87|2947.87|2946.67|2946.67|0
1618845900000|2021-04-19 15:25:00|2947.87|2947.87|2951.5|2951.5|2952.23|2952.23|2947.16|2947.16|0
1618902900000|2021-04-20 07:15:00|2961.11|2961.11|2959.63|2959.63|2961.2|2961.2|2958.11|2958.11|0
1618903200000|2021-04-20 07:20:00|2959.73|2959.73|2960.1|2960.1|2960.57|2960.57|2958.37|2958.37|0
1618903500000|2021-04-20 07:25:00|2960.17|2960.17|2956.7|2956.7|2960.32|2960.32|2956.31|2956.31|0
1618903800000|2021-04-20 07:30:00|2956.76|2956.76|2956.44|2956.44|2956.95|2956.95|2954.57|2954.57|0
1618904100000|2021-04-20 07:35:00|2956.3|2956.3|2954.75|2954.75|2956.62|2956.62|2951.83|2951.83|0
1618904400000|2021-04-20 07:40:00|2954.54|2954.54|2954.3|2954.3|2955.93|2955.93|2953.82|2953.82|0
1618904700000|2021-04-20 07:45:00|2954.4|2954.4|2954.77|2954.77|2955.28|2955.28|2954.02|2954.02|0
1618905000000|2021-04-20 07:50:00|2955.32|2955.32|2952.6|2952.6|2955.45|2955.45|2952.6|2952.6|0
1618905300000|2021-04-20 07:55:00|2952.68|2952.68|2947.8|2947.8|2953.01|2953.01|2947.68|2947.68|0
1618905600000|2021-04-20 08:00:00|2947.64|2947.64|2945.8|2945.8|2947.72|2947.72|2943.26|2943.26|0
1618905900000|2021-04-20 08:05:00|2945.74|2945.74|2947.5|2947.5|2947.96|2947.96|2945.45|2945.45|0
1618906200000|2021-04-20 08:10:00|2947.42|2947.42|2946.12|2946.12|2947.42|2947.42|2944.41|2944.41|0
1618906500000|2021-04-20 08:15:00|2946.09|2946.09|2947.87|2947.87|2948.02|2948.02|2946.09|2946.09|0
1618906800000|2021-04-20 08:20:00|2948|2948|2949.94|2949.94|2949.99|2949.99|2948|2948|0
1618907100000|2021-04-20 08:25:00|2949.85|2949.85|2947.24|2947.24|2950.03|2950.03|2946.95|2946.95|0
1618907400000|2021-04-20 08:30:00|2947.31|2947.31|2945.63|2945.63|2947.86|2947.86|2945.38|2945.38|0
1618907700000|2021-04-20 08:35:00|2945.72|2945.72|2945.47|2945.47|2945.79|2945.79|2945.21|2945.21|0
1618908000000|2021-04-20 08:40:00|2945.58|2945.58|2948.32|2948.32|2948.68|2948.68|2945.58|2945.58|0
1618908300000|2021-04-20 08:45:00|2948.38|2948.38|2951.75|2951.75|2951.75|2951.75|2948.35|2948.35|0
1618908600000|2021-04-20 08:50:00|2951.85|2951.85|2951.97|2951.97|2952.05|2952.05|2951.18|2951.18|0
1618908900000|2021-04-20 08:55:00|2952.23|2952.23|2953.11|2953.11|2953.11|2953.11|2951.53|2951.53|0
1618909200000|2021-04-20 09:00:00|2952.84|2952.84|2951.09|2951.09|2952.93|2952.93|2950.94|2950.94|0
1618909500000|2021-04-20 09:05:00|2950.97|2950.97|2950.9|2950.9|2951.44|2951.44|2950.23|2950.23|0
1618909800000|2021-04-20 09:10:00|2950.76|2950.76|2948.71|2948.71|2951.2|2951.2|2948.55|2948.55|0
1618910100000|2021-04-20 09:15:00|2948.41|2948.41|2949.89|2949.89|2950.04|2950.04|2948.41|2948.41|0
1618910400000|2021-04-20 09:20:00|2949.79|2949.79|2949.79|2949.79|2950.59|2950.59|2949.68|2949.68|0
1618910700000|2021-04-20 09:25:00|2949.69|2949.69|2949.21|2949.21|2949.71|2949.71|2948.43|2948.43|0
1618911000000|2021-04-20 09:30:00|2949.15|2949.15|2947.9|2947.9|2949.24|2949.24|2947.9|2947.9|0
1618911300000|2021-04-20 09:35:00|2947.98|2947.98|2948.52|2948.52|2948.89|2948.89|2947.79|2947.79|0
1618911600000|2021-04-20 09:40:00|2948.56|2948.56|2947.48|2947.48|2948.65|2948.65|2947.08|2947.08|0
1618911900000|2021-04-20 09:45:00|2947.43|2947.43|2948.14|2948.14|2948.33|2948.33|2947.18|2947.18|0
1618912200000|2021-04-20 09:50:00|2948|2948|2949.35|2949.35|2949.42|2949.42|2947.4|2947.4|0
1618912500000|2021-04-20 09:55:00|2949.23|2949.23|2948.71|2948.71|2949.96|2949.96|2948.71|2948.71|0
1618912800000|2021-04-20 10:00:00|2948.8|2948.8|2947.22|2947.22|2948.99|2948.99|2947.11|2947.11|0
1618913100000|2021-04-20 10:05:00|2946.99|2946.99|2947.18|2947.18|2947.44|2947.44|2946.59|2946.59|0
1618913400000|2021-04-20 10:10:00|2947.11|2947.11|2947.86|2947.86|2947.88|2947.88|2946.67|2946.67|0
1618913700000|2021-04-20 10:15:00|2947.78|2947.78|2945.24|2945.24|2947.78|2947.78|2945.1|2945.1|0
1618914000000|2021-04-20 10:20:00|2945.08|2945.08|2941.76|2941.76|2945.08|2945.08|2941.2|2941.2|0
1618914300000|2021-04-20 10:25:00|2941.63|2941.63|2941.48|2941.48|2942.09|2942.09|2940.7|2940.7|0
1618914600000|2021-04-20 10:30:00|2941.52|2941.52|2941.65|2941.65|2942.62|2942.62|2941.4|2941.4|0
1618914900000|2021-04-20 10:35:00|2941.58|2941.58|2942.21|2942.21|2942.21|2942.21|2940.65|2940.65|0
1618915200000|2021-04-20 10:40:00|2942.3|2942.3|2942.7|2942.7|2942.92|2942.92|2942.18|2942.18|0
1618915500000|2021-04-20 10:45:00|2942.64|2942.64|2942.5|2942.5|2943.24|2943.24|2942.39|2942.39|0
1618915800000|2021-04-20 10:50:00|2942.41|2942.41|2943.05|2943.05|2943.14|2943.14|2942.2|2942.2|0
1618916100000|2021-04-20 10:55:00|2943.32|2943.32|2944.72|2944.72|2944.78|2944.78|2943.32|2943.32|0
1618916400000|2021-04-20 11:00:00|2944.78|2944.78|2944.36|2944.36|2945.35|2945.35|2944.19|2944.19|0
1618916700000|2021-04-20 11:05:00|2944.42|2944.42|2945.29|2945.29|2945.29|2945.29|2943.9|2943.9|0
1618917000000|2021-04-20 11:10:00|2945.37|2945.37|2946.47|2946.47|2946.47|2946.47|2945.16|2945.16|0
1618917300000|2021-04-20 11:15:00|2946.39|2946.39|2941.13|2941.13|2946.39|2946.39|2941.13|2941.13|0
1618917600000|2021-04-20 11:20:00|2941.22|2941.22|2941.86|2941.86|2941.94|2941.94|2941.22|2941.22|0
1618917900000|2021-04-20 11:25:00|2941.94|2941.94|2941.98|2941.98|2942.88|2942.88|2941.94|2941.94|0
1618918200000|2021-04-20 11:30:00|2941.89|2941.89|2943.62|2943.62|2943.76|2943.76|2941.89|2941.89|0
1618918500000|2021-04-20 11:35:00|2943.76|2943.76|2945.38|2945.38|2945.61|2945.61|2943.76|2943.76|0
1618918800000|2021-04-20 11:40:00|2945.48|2945.48|2945.27|2945.27|2945.88|2945.88|2944.38|2944.38|0
1618919100000|2021-04-20 11:45:00|2945.19|2945.19|2946.89|2946.89|2947.07|2947.07|2945.12|2945.12|0
1618919400000|2021-04-20 11:50:00|2946.98|2946.98|2947.03|2947.03|2947.68|2947.68|2946.65|2946.65|0
1618919700000|2021-04-20 11:55:00|2946.93|2946.93|2943.13|2943.13|2946.93|2946.93|2942.91|2942.91|0
1618920000000|2021-04-20 12:00:00|2942.96|2942.96|2941.04|2941.04|2943.38|2943.38|2940.67|2940.67|0
1618920300000|2021-04-20 12:05:00|2941.11|2941.11|2936.74|2936.74|2941.21|2941.21|2936.27|2936.27|0
1618920600000|2021-04-20 12:10:00|2936.67|2936.67|2936.56|2936.56|2937.26|2937.26|2936.13|2936.13|0
1618920900000|2021-04-20 12:15:00|2936.62|2936.62|2937|2937|2937.72|2937.72|2934.68|2934.68|0
1618921200000|2021-04-20 12:20:00|2937.08|2937.08|2935.55|2935.55|2939.25|2939.25|2935.31|2935.31|0
1618921500000|2021-04-20 12:25:00|2935.65|2935.65|2934.32|2934.32|2936.09|2936.09|2932.91|2932.91|0
1618921800000|2021-04-20 12:30:00|2934.42|2934.42|2934.22|2934.22|2935.46|2935.46|2933.53|2933.53|0
1618922100000|2021-04-20 12:35:00|2934.11|2934.11|2934.67|2934.67|2934.8|2934.8|2933.9|2933.9|0
1618922400000|2021-04-20 12:40:00|2934.74|2934.74|2936.8|2936.8|2936.8|2936.8|2934.32|2934.32|0
1618922700000|2021-04-20 12:45:00|2936.96|2936.96|2936.19|2936.19|2937.15|2937.15|2936.19|2936.19|0
1618923000000|2021-04-20 12:50:00|2936.29|2936.29|2937.01|2937.01|2937.06|2937.06|2936.29|2936.29|0
1618923300000|2021-04-20 12:55:00|2936.91|2936.91|2937.71|2937.71|2937.78|2937.78|2935.75|2935.75|0
1618923600000|2021-04-20 13:00:00|2937.85|2937.85|2937.65|2937.65|2938.19|2938.19|2937.53|2937.53|0
1618923900000|2021-04-20 13:05:00|2937.57|2937.57|2941.5|2941.5|2941.5|2941.5|2937.23|2937.23|0
1618924200000|2021-04-20 13:10:00|2941.59|2941.59|2942.32|2942.32|2942.74|2942.74|2941.59|2941.59|0
1618924500000|2021-04-20 13:15:00|2942.4|2942.4|2942.25|2942.25|2942.4|2942.4|2941.83|2941.83|0
1618924800000|2021-04-20 13:20:00|2942.17|2942.17|2943.77|2943.77|2943.77|2943.77|2942.06|2942.06|0
1618925100000|2021-04-20 13:25:00|2943.85|2943.85|2948.86|2948.86|2948.86|2948.86|2943.85|2943.85|0
1618925400000|2021-04-20 13:30:00|2948.98|2948.98|2952.3|2952.3|2952.86|2952.86|2948.38|2948.38|0
1618925700000|2021-04-20 13:35:00|2951.97|2951.97|2953.35|2953.35|2953.76|2953.76|2951.58|2951.58|0
1618926000000|2021-04-20 13:40:00|2953.4|2953.4|2955.16|2955.16|2955.37|2955.37|2953.32|2953.32|0
1618926300000|2021-04-20 13:45:00|2955.44|2955.44|2952.56|2952.56|2955.89|2955.89|2951.26|2951.26|0
1618926600000|2021-04-20 13:50:00|2952.74|2952.74|2962.66|2962.66|2962.74|2962.74|2952.74|2952.74|0
1618926900000|2021-04-20 13:55:00|2962.87|2962.87|2962.42|2962.42|2963.46|2963.46|2962.11|2962.11|0
1618927200000|2021-04-20 14:00:00|2962.09|2962.09|2960.94|2960.94|2962.94|2962.94|2960.86|2960.86|0
1618927500000|2021-04-20 14:05:00|2960.76|2960.76|2962.31|2962.31|2963.77|2963.77|2960.76|2960.76|0
1618927800000|2021-04-20 14:10:00|2962.15|2962.15|2961.15|2961.15|2962.15|2962.15|2960.44|2960.44|0
1618928100000|2021-04-20 14:15:00|2961.08|2961.08|2961.75|2961.75|2961.92|2961.92|2960.94|2960.94|0
1618928400000|2021-04-20 14:20:00|2961.66|2961.66|2961.38|2961.38|2961.78|2961.78|2960.59|2960.59|0
1618928700000|2021-04-20 14:25:00|2961.29|2961.29|2964.04|2964.04|2964.12|2964.12|2961.29|2961.29|0
1618929000000|2021-04-20 14:30:00|2964.12|2964.12|2961.53|2961.53|2964.12|2964.12|2961.53|2961.53|0
1618929300000|2021-04-20 14:35:00|2961.3|2961.3|2957.02|2957.02|2961.3|2961.3|2956.83|2956.83|0
1618929600000|2021-04-20 14:40:00|2957.09|2957.09|2954.2|2954.2|2957.09|2957.09|2954.06|2954.06|0
1618929900000|2021-04-20 14:45:00|2954.12|2954.12|2953.31|2953.31|2954.12|2954.12|2952.22|2952.22|0
1618930200000|2021-04-20 14:50:00|2953.25|2953.25|2951.58|2951.58|2953.27|2953.27|2951.46|2951.46|0
1618930500000|2021-04-20 14:55:00|2951.73|2951.73|2953.9|2953.9|2953.9|2953.9|2951.48|2951.48|0
1618930800000|2021-04-20 15:00:00|2953.94|2953.94|2956.37|2956.37|2956.77|2956.77|2953.64|2953.64|0
1618931100000|2021-04-20 15:05:00|2956.28|2956.28|2956.7|2956.7|2958.3|2958.3|2956.28|2956.28|0
1618931400000|2021-04-20 15:10:00|2956.64|2956.64|2956.14|2956.14|2957.88|2957.88|2955.23|2955.23|0
1618931700000|2021-04-20 15:15:00|2956.22|2956.22|2955.85|2955.85|2957.43|2957.43|2955.57|2955.57|0
1618932000000|2021-04-20 15:20:00|2955.77|2955.77|2953.86|2953.86|2955.8|2955.8|2953.5|2953.5|0
1618932300000|2021-04-20 15:25:00|2953.75|2953.75|2954.38|2954.38|2955.23|2955.23|2952.65|2952.65|0
1618989300000|2021-04-21 07:15:00|2953.8|2953.8|2951.86|2951.86|2954.17|2954.17|2951.66|2951.66|0
1618989600000|2021-04-21 07:20:00|2951.71|2951.71|2951.29|2951.29|2955.33|2955.33|2951.09|2951.09|0
1618989900000|2021-04-21 07:25:00|2951.2|2951.2|2948.03|2948.03|2951.2|2951.2|2948.03|2948.03|0
1618990200000|2021-04-21 07:30:00|2948.31|2948.31|2951.38|2951.38|2951.38|2951.38|2948.18|2948.18|0
1618990500000|2021-04-21 07:35:00|2951.48|2951.48|2959.74|2959.74|2959.74|2959.74|2951.48|2951.48|0
1618990800000|2021-04-21 07:40:00|2960.07|2960.07|2960.15|2960.15|2960.94|2960.94|2959.92|2959.92|0
1618991100000|2021-04-21 07:45:00|2960.05|2960.05|2957.97|2957.97|2960.05|2960.05|2957.97|2957.97|0
1618991400000|2021-04-21 07:50:00|2957.88|2957.88|2957.44|2957.44|2957.88|2957.88|2956.21|2956.21|0
1618991700000|2021-04-21 07:55:00|2957.55|2957.55|2959.39|2959.39|2959.39|2959.39|2957.55|2957.55|0
1618992000000|2021-04-21 08:00:00|2959.62|2959.62|2959.26|2959.26|2959.96|2959.96|2958.6|2958.6|0
1618992300000|2021-04-21 08:05:00|2959.17|2959.17|2960.15|2960.15|2960.45|2960.45|2958.88|2958.88|0
1618992600000|2021-04-21 08:10:00|2959.93|2959.93|2956.16|2956.16|2959.93|2959.93|2956.16|2956.16|0
1618992900000|2021-04-21 08:15:00|2956.22|2956.22|2956.1|2956.1|2958.29|2958.29|2955.16|2955.16|0
1618993200000|2021-04-21 08:20:00|2956.03|2956.03|2954.45|2954.45|2956.03|2956.03|2954.23|2954.23|0
1618993500000|2021-04-21 08:25:00|2954.72|2954.72|2956.91|2956.91|2957.03|2957.03|2953.51|2953.51|0
1618993800000|2021-04-21 08:30:00|2957.2|2957.2|2962.4|2962.4|2962.48|2962.48|2956.49|2956.49|0
1618994100000|2021-04-21 08:35:00|2962.61|2962.61|2960.94|2960.94|2962.94|2962.94|2960.85|2960.85|0
1618994400000|2021-04-21 08:40:00|2961.05|2961.05|2957.31|2957.31|2961.05|2961.05|2957.23|2957.23|0
1618994700000|2021-04-21 08:45:00|2956.97|2956.97|2951.4|2951.4|2957.31|2957.31|2951.38|2951.38|0
1618995000000|2021-04-21 08:50:00|2951.35|2951.35|2950.09|2950.09|2951.35|2951.35|2949.86|2949.86|0
1618995300000|2021-04-21 08:55:00|2950.21|2950.21|2945.08|2945.08|2950.21|2950.21|2945.08|2945.08|0
1618995600000|2021-04-21 09:00:00|2945.04|2945.04|2943.51|2943.51|2945.2|2945.2|2942.95|2942.95|0
1618995900000|2021-04-21 09:05:00|2943.7|2943.7|2945.5|2945.5|2946.55|2946.55|2943.7|2943.7|0
1618996200000|2021-04-21 09:10:00|2945.62|2945.62|2945.69|2945.69|2946.09|2946.09|2945.37|2945.37|0
1618996500000|2021-04-21 09:15:00|2945.88|2945.88|2948.09|2948.09|2948.32|2948.32|2945.57|2945.57|0
1618996800000|2021-04-21 09:20:00|2948.42|2948.42|2948.93|2948.93|2949.88|2949.88|2948.42|2948.42|0
1618997100000|2021-04-21 09:25:00|2948.99|2948.99|2947.97|2947.97|2949.05|2949.05|2947.77|2947.77|0
1618997400000|2021-04-21 09:30:00|2947.92|2947.92|2949.46|2949.46|2949.46|2949.46|2947.92|2947.92|0
1618997700000|2021-04-21 09:35:00|2949.38|2949.38|2947.52|2947.52|2949.38|2949.38|2947.3|2947.3|0
1618998000000|2021-04-21 09:40:00|2947.62|2947.62|2950.13|2950.13|2950.13|2950.13|2947.46|2947.46|0
1618998300000|2021-04-21 09:45:00|2950.2|2950.2|2947.62|2947.62|2950.68|2950.68|2947.29|2947.29|0
1618998600000|2021-04-21 09:50:00|2947.72|2947.72|2948.27|2948.27|2948.27|2948.27|2947.31|2947.31|0
1618998900000|2021-04-21 09:55:00|2947.93|2947.93|2947.4|2947.4|2948.35|2948.35|2947.33|2947.33|0
1618999200000|2021-04-21 10:00:00|2947.46|2947.46|2947.59|2947.59|2948.83|2948.83|2947.35|2947.35|0
1618999500000|2021-04-21 10:05:00|2947.52|2947.52|2945|2945|2947.52|2947.52|2944.81|2944.81|0
1618999800000|2021-04-21 10:10:00|2945.04|2945.04|2944.4|2944.4|2945.04|2945.04|2943.95|2943.95|0
1619000100000|2021-04-21 10:15:00|2944.59|2944.59|2943.77|2943.77|2946.51|2946.51|2943.44|2943.44|0
1619000400000|2021-04-21 10:20:00|2943.86|2943.86|2944.85|2944.85|2944.9|2944.9|2942.92|2942.92|0
1619000700000|2021-04-21 10:25:00|2944.75|2944.75|2945.31|2945.31|2947.77|2947.77|2944.62|2944.62|0
1619001000000|2021-04-21 10:30:00|2945.48|2945.48|2948.24|2948.24|2948.43|2948.43|2945.48|2945.48|0
1619001300000|2021-04-21 10:35:00|2948.06|2948.06|2947.72|2947.72|2950.02|2950.02|2947.68|2947.68|0
1619001600000|2021-04-21 10:40:00|2947.63|2947.63|2948.44|2948.44|2948.58|2948.58|2947.63|2947.63|0
1619001900000|2021-04-21 10:45:00|2948.71|2948.71|2951.08|2951.08|2951.08|2951.08|2948.61|2948.61|0
1619002200000|2021-04-21 10:50:00|2951.3|2951.3|2950.87|2950.87|2951.86|2951.86|2950.62|2950.62|0
1619002500000|2021-04-21 10:55:00|2950.82|2950.82|2949.23|2949.23|2950.88|2950.88|2948.83|2948.83|0
1619002800000|2021-04-21 11:00:00|2949.4|2949.4|2949.94|2949.94|2951.36|2951.36|2949.4|2949.4|0
1619003100000|2021-04-21 11:05:00|2949.85|2949.85|2949.04|2949.04|2950.43|2950.43|2948.89|2948.89|0
1619003400000|2021-04-21 11:10:00|2949.14|2949.14|2944.98|2944.98|2949.14|2949.14|2944.98|2944.98|0
1619003700000|2021-04-21 11:15:00|2944.71|2944.71|2942.82|2942.82|2944.71|2944.71|2942.06|2942.06|0
1619004000000|2021-04-21 11:20:00|2942.86|2942.86|2941.38|2941.38|2942.97|2942.97|2941.38|2941.38|0
1619004300000|2021-04-21 11:25:00|2941.49|2941.49|2939.01|2939.01|2941.64|2941.64|2938.38|2938.38|0
1619004600000|2021-04-21 11:30:00|2938.92|2938.92|2942.54|2942.54|2942.54|2942.54|2938.79|2938.79|0
1619004900000|2021-04-21 11:35:00|2942.46|2942.46|2942.87|2942.87|2942.87|2942.87|2941.71|2941.71|0
1619005200000|2021-04-21 11:40:00|2942.78|2942.78|2943.27|2943.27|2943.55|2943.55|2942.78|2942.78|0
1619005500000|2021-04-21 11:45:00|2943.37|2943.37|2942.97|2942.97|2943.73|2943.73|2942.7|2942.7|0
1619005800000|2021-04-21 11:50:00|2942.88|2942.88|2942.64|2942.64|2942.88|2942.88|2942.11|2942.11|0
1619006100000|2021-04-21 11:55:00|2942.37|2942.37|2941.8|2941.8|2942.45|2942.45|2941.29|2941.29|0
1619006400000|2021-04-21 12:00:00|2941.86|2941.86|2940.52|2940.52|2942.21|2942.21|2940.43|2940.43|0
1619006700000|2021-04-21 12:05:00|2940.65|2940.65|2940.63|2940.63|2940.67|2940.67|2940.23|2940.23|0
1619007000000|2021-04-21 12:10:00|2940.56|2940.56|2940.05|2940.05|2940.91|2940.91|2939.64|2939.64|0
1619007300000|2021-04-21 12:15:00|2940.07|2940.07|2943.14|2943.14|2943.46|2943.46|2940.07|2940.07|0
1619007600000|2021-04-21 12:20:00|2943.2|2943.2|2942|2942|2943.61|2943.61|2941.93|2941.93|0
1619007900000|2021-04-21 12:25:00|2941.92|2941.92|2940.49|2940.49|2942.01|2942.01|2940.32|2940.32|0
1619008200000|2021-04-21 12:30:00|2940.65|2940.65|2940.17|2940.17|2940.72|2940.72|2939.76|2939.76|0
1619008500000|2021-04-21 12:35:00|2940.57|2940.57|2939.45|2939.45|2941.38|2941.38|2939.41|2939.41|0
1619008800000|2021-04-21 12:40:00|2939.35|2939.35|2938.51|2938.51|2939.35|2939.35|2937.32|2937.32|0
1619009100000|2021-04-21 12:45:00|2938.24|2938.24|2936.21|2936.21|2938.24|2938.24|2935.86|2935.86|0
1619009400000|2021-04-21 12:50:00|2936.31|2936.31|2936.52|2936.52|2937.54|2937.54|2936.31|2936.31|0
1619009700000|2021-04-21 12:55:00|2936.34|2936.34|2933.97|2933.97|2936.34|2936.34|2933.78|2933.78|0
1619010000000|2021-04-21 13:00:00|2934.13|2934.13|2932.69|2932.69|2934.63|2934.63|2932.58|2932.58|0
1619010300000|2021-04-21 13:05:00|2932.56|2932.56|2932.76|2932.76|2932.87|2932.87|2931.63|2931.63|0
1619010600000|2021-04-21 13:10:00|2932.84|2932.84|2932.17|2932.17|2932.84|2932.84|2932.03|2932.03|0
1619010900000|2021-04-21 13:15:00|2932.11|2932.11|2929.55|2929.55|2932.27|2932.27|2929.55|2929.55|0
1619011200000|2021-04-21 13:20:00|2929.47|2929.47|2926.16|2926.16|2930.69|2930.69|2926.16|2926.16|0
1619011500000|2021-04-21 13:25:00|2925.84|2925.84|2925.84|2925.84|2925.97|2925.97|2923.83|2923.83|0
1619011800000|2021-04-21 13:30:00|2925.79|2925.79|2923.19|2923.19|2926.2|2926.2|2923.19|2923.19|0
1619012100000|2021-04-21 13:35:00|2923.11|2923.11|2916.63|2916.63|2923.11|2923.11|2915.9|2915.9|0
1619012400000|2021-04-21 13:40:00|2916.96|2916.96|2917.94|2917.94|2918.55|2918.55|2915.89|2915.89|0
1619012700000|2021-04-21 13:45:00|2917.83|2917.83|2915.1|2915.1|2917.83|2917.83|2914.7|2914.7|0
1619013000000|2021-04-21 13:50:00|2915.05|2915.05|2917.19|2917.19|2917.19|2917.19|2914.89|2914.89|0
1619013300000|2021-04-21 13:55:00|2917.29|2917.29|2922.32|2922.32|2922.32|2922.32|2917.29|2917.29|0
1619013600000|2021-04-21 14:00:00|2922.22|2922.22|2921.81|2921.81|2924.71|2924.71|2921.6|2921.6|0
1619013900000|2021-04-21 14:05:00|2921.73|2921.73|2922.17|2922.17|2922.72|2922.72|2920.69|2920.69|0
1619014200000|2021-04-21 14:10:00|2922.1|2922.1|2921.04|2921.04|2922.98|2922.98|2920.95|2920.95|0
1619014500000|2021-04-21 14:15:00|2920.86|2920.86|2917.28|2917.28|2921.28|2921.28|2917.21|2917.21|0
1619014800000|2021-04-21 14:20:00|2917.2|2917.2|2914.81|2914.81|2917.2|2917.2|2914.66|2914.66|0
1619015100000|2021-04-21 14:25:00|2914.74|2914.74|2910.22|2910.22|2914.74|2914.74|2910.1|2910.1|0
1619015400000|2021-04-21 14:30:00|2910.11|2910.11|2909.19|2909.19|2910.4|2910.4|2909.19|2909.19|0
1619015700000|2021-04-21 14:35:00|2909.23|2909.23|2908.64|2908.64|2910.62|2910.62|2908.33|2908.33|0
1619016000000|2021-04-21 14:40:00|2908.73|2908.73|2912.35|2912.35|2912.35|2912.35|2908.6|2908.6|0
1619016300000|2021-04-21 14:45:00|2912.41|2912.41|2914.93|2914.93|2915.96|2915.96|2912.41|2912.41|0
1619016600000|2021-04-21 14:50:00|2915.06|2915.06|2915.44|2915.44|2916.54|2916.54|2914.6|2914.6|0
1619016900000|2021-04-21 14:55:00|2915.51|2915.51|2918.52|2918.52|2918.52|2918.52|2915.44|2915.44|0
1619017200000|2021-04-21 15:00:00|2918.57|2918.57|2920.89|2920.89|2920.97|2920.97|2918.52|2918.52|0
1619017500000|2021-04-21 15:05:00|2920.84|2920.84|2921.36|2921.36|2921.47|2921.47|2920.57|2920.57|0
1619017800000|2021-04-21 15:10:00|2921.22|2921.22|2921.86|2921.86|2922.04|2922.04|2920.82|2920.82|0
1619018100000|2021-04-21 15:15:00|2921.94|2921.94|2921.55|2921.55|2922.91|2922.91|2921.23|2921.23|0
1619018400000|2021-04-21 15:20:00|2921.62|2921.62|2920.84|2920.84|2921.92|2921.92|2920.33|2920.33|0
1619018700000|2021-04-21 15:25:00|2920.91|2920.91|2921.65|2921.65|2921.65|2921.65|2919.68|2919.68|0
1619075700000|2021-04-22 07:15:00|2934.71|2934.71|2937.65|2937.65|2937.83|2937.83|2934.64|2934.64|0
1619076000000|2021-04-22 07:20:00|2937.74|2937.74|2934.54|2934.54|2937.74|2937.74|2934.33|2934.33|0
1619076300000|2021-04-22 07:25:00|2934.38|2934.38|2934.69|2934.69|2935.24|2935.24|2934.38|2934.38|0
1619076600000|2021-04-22 07:30:00|2935.03|2935.03|2933.66|2933.66|2935.03|2935.03|2931.42|2931.42|0
1619076900000|2021-04-22 07:35:00|2933.58|2933.58|2933.23|2933.23|2935.23|2935.23|2932.3|2932.3|0
1619077200000|2021-04-22 07:40:00|2933.15|2933.15|2935.45|2935.45|2937|2937|2932.54|2932.54|0
1619077500000|2021-04-22 07:45:00|2935.53|2935.53|2936.4|2936.4|2936.4|2936.4|2934.55|2934.55|0
1619077800000|2021-04-22 07:50:00|2936.42|2936.42|2937.16|2937.16|2937.54|2937.54|2936.4|2936.4|0
1619078100000|2021-04-22 07:55:00|2937.1|2937.1|2935.39|2935.39|2938.11|2938.11|2935.39|2935.39|0
1619078400000|2021-04-22 08:00:00|2935.31|2935.31|2936.53|2936.53|2936.53|2936.53|2932.33|2932.33|0
1619078700000|2021-04-22 08:05:00|2936.46|2936.46|2936.99|2936.99|2936.99|2936.99|2935.17|2935.17|0
1619079000000|2021-04-22 08:10:00|2937.05|2937.05|2936.72|2936.72|2940.09|2940.09|2936.61|2936.61|0
1619079300000|2021-04-22 08:15:00|2936.69|2936.69|2931.52|2931.52|2936.87|2936.87|2931.52|2931.52|0
1619079600000|2021-04-22 08:20:00|2931.45|2931.45|2931.52|2931.52|2932.27|2932.27|2930.62|2930.62|0
1619079900000|2021-04-22 08:25:00|2931.31|2931.31|2932.02|2932.02|2932.13|2932.13|2930.07|2930.07|0
1619080200000|2021-04-22 08:30:00|2932.36|2932.36|2935.44|2935.44|2935.53|2935.53|2932.36|2932.36|0
1619080500000|2021-04-22 08:35:00|2935.77|2935.77|2932.74|2932.74|2935.77|2935.77|2932.62|2932.62|0
1619080800000|2021-04-22 08:40:00|2932.64|2932.64|2928.92|2928.92|2932.64|2932.64|2928.75|2928.75|0
1619081100000|2021-04-22 08:45:00|2928.58|2928.58|2929.77|2929.77|2929.82|2929.82|2928.54|2928.54|0
1619081400000|2021-04-22 08:50:00|2929.68|2929.68|2928.52|2928.52|2930.5|2930.5|2928.41|2928.41|0
1619081700000|2021-04-22 08:55:00|2928.74|2928.74|2929.81|2929.81|2930.04|2930.04|2928.74|2928.74|0
1619082000000|2021-04-22 09:00:00|2929.6|2929.6|2930.71|2930.71|2930.98|2930.98|2929.08|2929.08|0
1619082300000|2021-04-22 09:05:00|2930.44|2930.44|2930.75|2930.75|2933.16|2933.16|2930.44|2930.44|0
1619082600000|2021-04-22 09:10:00|2930.41|2930.41|2931.95|2931.95|2932.14|2932.14|2929.26|2929.26|0
1619082900000|2021-04-22 09:15:00|2931.91|2931.91|2931.4|2931.4|2932.03|2932.03|2931.23|2931.23|0
1619083200000|2021-04-22 09:20:00|2931.32|2931.32|2934.75|2934.75|2934.75|2934.75|2931.28|2931.28|0
1619083500000|2021-04-22 09:25:00|2934.67|2934.67|2933.23|2933.23|2935.15|2935.15|2933.2|2933.2|0
1619083800000|2021-04-22 09:30:00|2932.89|2932.89|2935.95|2935.95|2937.27|2937.27|2932.89|2932.89|0
1619084100000|2021-04-22 09:35:00|2936.04|2936.04|2935.29|2935.29|2936.17|2936.17|2935.29|2935.29|0
1619084400000|2021-04-22 09:40:00|2935.37|2935.37|2936.39|2936.39|2936.39|2936.39|2935.37|2935.37|0
1619084700000|2021-04-22 09:45:00|2936.47|2936.47|2936.69|2936.69|2937.08|2937.08|2936.47|2936.47|0
1619085000000|2021-04-22 09:50:00|2936.78|2936.78|2936.57|2936.57|2937.08|2937.08|2935.51|2935.51|0
1619085300000|2021-04-22 09:55:00|2936.73|2936.73|2936.59|2936.59|2936.83|2936.83|2935.27|2935.27|0
1619085600000|2021-04-22 10:00:00|2936.83|2936.83|2937.32|2937.32|2937.51|2937.51|2936.48|2936.48|0
1619085900000|2021-04-22 10:05:00|2937.43|2937.43|2936.79|2936.79|2937.83|2937.83|2936.37|2936.37|0
1619086200000|2021-04-22 10:10:00|2936.81|2936.81|2937.31|2937.31|2937.55|2937.55|2936.68|2936.68|0
1619086500000|2021-04-22 10:15:00|2937.38|2937.38|2936.06|2936.06|2938.06|2938.06|2936.06|2936.06|0
1619086800000|2021-04-22 10:20:00|2935.91|2935.91|2934.75|2934.75|2936.04|2936.04|2934.47|2934.47|0
1619087100000|2021-04-22 10:25:00|2934.81|2934.81|2935.37|2935.37|2935.44|2935.44|2934.67|2934.67|0
1619087400000|2021-04-22 10:30:00|2935.16|2935.16|2934.78|2934.78|2935.46|2935.46|2934.71|2934.71|0
1619087700000|2021-04-22 10:35:00|2934.6|2934.6|2935.26|2935.26|2935.59|2935.59|2934.6|2934.6|0
1619088000000|2021-04-22 10:40:00|2935.28|2935.28|2933.99|2933.99|2935.47|2935.47|2933.99|2933.99|0
1619088300000|2021-04-22 10:45:00|2933.95|2933.95|2932.51|2932.51|2933.95|2933.95|2932.51|2932.51|0
1619088600000|2021-04-22 10:50:00|2932.55|2932.55|2936.11|2936.11|2936.29|2936.29|2932.3|2932.3|0
1619088900000|2021-04-22 10:55:00|2936.45|2936.45|2937.25|2937.25|2937.25|2937.25|2935.83|2935.83|0
1619089200000|2021-04-22 11:00:00|2937.31|2937.31|2934.5|2934.5|2937.4|2937.4|2933.9|2933.9|0
1619089500000|2021-04-22 11:05:00|2934.39|2934.39|2935.49|2935.49|2935.49|2935.49|2934.3|2934.3|0
1619089800000|2021-04-22 11:10:00|2935.56|2935.56|2936.59|2936.59|2936.62|2936.62|2935.16|2935.16|0
1619090100000|2021-04-22 11:15:00|2936.68|2936.68|2937.24|2937.24|2938.49|2938.49|2936.68|2936.68|0
1619090400000|2021-04-22 11:20:00|2937.36|2937.36|2934.05|2934.05|2937.36|2937.36|2934.01|2934.01|0
1619090700000|2021-04-22 11:25:00|2933.96|2933.96|2933.02|2933.02|2934.05|2934.05|2932.74|2932.74|0
1619091000000|2021-04-22 11:30:00|2932.96|2932.96|2930.98|2930.98|2932.96|2932.96|2930.98|2930.98|0
1619091300000|2021-04-22 11:35:00|2930.8|2930.8|2930.39|2930.39|2930.93|2930.93|2929.91|2929.91|0
1619091600000|2021-04-22 11:40:00|2930.32|2930.32|2932.11|2932.11|2932.11|2932.11|2930.13|2930.13|0
1619091900000|2021-04-22 11:45:00|2932.17|2932.17|2932.14|2932.14|2932.75|2932.75|2932.05|2932.05|0
1619092200000|2021-04-22 11:50:00|2932.05|2932.05|2931.08|2931.08|2932.14|2932.14|2929.65|2929.65|0
1619092500000|2021-04-22 11:55:00|2930.92|2930.92|2930.62|2930.62|2930.92|2930.92|2930.62|2930.62|0
1619092800000|2021-04-22 12:00:00|2930.67|2930.67|2932.71|2932.71|2932.8|2932.8|2930.67|2930.67|0
1619093100000|2021-04-22 12:05:00|2932.67|2932.67|2931.95|2931.95|2932.71|2932.71|2931.91|2931.91|0
1619093400000|2021-04-22 12:10:00|2932.04|2932.04|2933.04|2933.04|2933.41|2933.41|2932.04|2932.04|0
1619093700000|2021-04-22 12:15:00|2932.96|2932.96|2932.38|2932.38|2932.96|2932.96|2932.14|2932.14|0
1619094000000|2021-04-22 12:20:00|2932.2|2932.2|2932.79|2932.79|2933.29|2933.29|2932.13|2932.13|0
1619094300000|2021-04-22 12:25:00|2932.9|2932.9|2933.3|2933.3|2933.3|2933.3|2932.5|2932.5|0
1619094600000|2021-04-22 12:30:00|2933.36|2933.36|2934.39|2934.39|2934.43|2934.43|2933.26|2933.26|0
1619094900000|2021-04-22 12:35:00|2934.49|2934.49|2935.35|2935.35|2935.35|2935.35|2934.49|2934.49|0
1619095200000|2021-04-22 12:40:00|2935.45|2935.45|2935.57|2935.57|2935.65|2935.65|2935.1|2935.1|0
1619095500000|2021-04-22 12:45:00|2935.5|2935.5|2937.38|2937.38|2937.43|2937.43|2935.5|2935.5|0
1619095800000|2021-04-22 12:50:00|2937.28|2937.28|2936.37|2936.37|2937.28|2937.28|2935.48|2935.48|0
1619096100000|2021-04-22 12:55:00|2936.48|2936.48|2936.64|2936.64|2937.07|2937.07|2935.95|2935.95|0
1619096400000|2021-04-22 13:00:00|2936.7|2936.7|2937.44|2937.44|2937.64|2937.64|2936.7|2936.7|0
1619096700000|2021-04-22 13:05:00|2937.48|2937.48|2937.61|2937.61|2937.92|2937.92|2937.1|2937.1|0
1619097000000|2021-04-22 13:10:00|2937.68|2937.68|2937.42|2937.42|2938.43|2938.43|2937.09|2937.09|0
1619097300000|2021-04-22 13:15:00|2937.33|2937.33|2936.33|2936.33|2937.33|2937.33|2936.33|2936.33|0
1619097600000|2021-04-22 13:20:00|2936.37|2936.37|2937.19|2937.19|2937.47|2937.47|2935.79|2935.79|0
1619097900000|2021-04-22 13:25:00|2937.36|2937.36|2937.63|2937.63|2937.74|2937.74|2936.93|2936.93|0
1619098200000|2021-04-22 13:30:00|2937.45|2937.45|2938.06|2938.06|2940.48|2940.48|2935|2935|0
1619098500000|2021-04-22 13:35:00|2937.98|2937.98|2935.19|2935.19|2938.52|2938.52|2935.19|2935.19|0
1619098800000|2021-04-22 13:40:00|2935.04|2935.04|2938.56|2938.56|2938.56|2938.56|2935.04|2935.04|0
1619099100000|2021-04-22 13:45:00|2938.66|2938.66|2940.37|2940.37|2940.55|2940.55|2938.56|2938.56|0
1619099400000|2021-04-22 13:50:00|2940.58|2940.58|2940.2|2940.2|2941.35|2941.35|2939.28|2939.28|0
1619099700000|2021-04-22 13:55:00|2940.74|2940.74|2941.12|2941.12|2941.36|2941.36|2940.37|2940.37|0
1619100000000|2021-04-22 14:00:00|2940.95|2940.95|2942.98|2942.98|2943.2|2943.2|2940.85|2940.85|0
1619100300000|2021-04-22 14:05:00|2943.05|2943.05|2948.3|2948.3|2948.46|2948.46|2943.05|2943.05|0
1619100600000|2021-04-22 14:10:00|2948.39|2948.39|2949.11|2949.11|2949.18|2949.18|2947.18|2947.18|0
1619100900000|2021-04-22 14:15:00|2949.05|2949.05|2948.87|2948.87|2949.55|2949.55|2948.82|2948.82|0
1619101200000|2021-04-22 14:20:00|2948.97|2948.97|2949.79|2949.79|2949.84|2949.84|2948.5|2948.5|0
1619101500000|2021-04-22 14:25:00|2949.89|2949.89|2950.42|2950.42|2950.52|2950.52|2949.11|2949.11|0
1619101800000|2021-04-22 14:30:00|2950.49|2950.49|2952.41|2952.41|2952.79|2952.79|2950.49|2950.49|0
1619102100000|2021-04-22 14:35:00|2952.49|2952.49|2951.72|2951.72|2953.09|2953.09|2951.72|2951.72|0
1619102400000|2021-04-22 14:40:00|2951.8|2951.8|2949.74|2949.74|2952.1|2952.1|2949.74|2949.74|0
1619102700000|2021-04-22 14:45:00|2949.65|2949.65|2949.72|2949.72|2950.43|2950.43|2949.5|2949.5|0
1619103000000|2021-04-22 14:50:00|2949.61|2949.61|2950.09|2950.09|2950.09|2950.09|2949.22|2949.22|0
1619103300000|2021-04-22 14:55:00|2949.98|2949.98|2948.97|2948.97|2950.09|2950.09|2948.67|2948.67|0
1619103600000|2021-04-22 15:00:00|2948.87|2948.87|2950.52|2950.52|2951.53|2951.53|2948.87|2948.87|0
1619103900000|2021-04-22 15:05:00|2950.46|2950.46|2955.1|2955.1|2955.22|2955.22|2950.21|2950.21|0
1619104200000|2021-04-22 15:10:00|2955.04|2955.04|2958.74|2958.74|2958.84|2958.84|2955.04|2955.04|0
1619104500000|2021-04-22 15:15:00|2959.08|2959.08|2960.98|2960.98|2961.02|2961.02|2958.5|2958.5|0
1619104800000|2021-04-22 15:20:00|2961.03|2961.03|2962.73|2962.73|2962.9|2962.9|2960.84|2960.84|0
1619105100000|2021-04-22 15:25:00|2962.68|2962.68|2960.81|2960.81|2963.71|2963.71|2960.23|2960.23|0
1619162100000|2021-04-23 07:15:00|2933.47|2933.47|2938.41|2938.41|2938.76|2938.76|2932.74|2932.74|0
1619162400000|2021-04-23 07:20:00|2938.09|2938.09|2934.88|2934.88|2938.09|2938.09|2934.33|2934.33|0
1619162700000|2021-04-23 07:25:00|2934.92|2934.92|2933.06|2933.06|2937.36|2937.36|2932.58|2932.58|0
1619163000000|2021-04-23 07:30:00|2933.22|2933.22|2933.27|2933.27|2934.14|2934.14|2932.52|2932.52|0
1619163300000|2021-04-23 07:35:00|2933.95|2933.95|2935.71|2935.71|2935.71|2935.71|2933.95|2933.95|0
1619163600000|2021-04-23 07:40:00|2935.67|2935.67|2935.72|2935.72|2935.72|2935.72|2934.14|2934.14|0
1619163900000|2021-04-23 07:45:00|2936.06|2936.06|2937.38|2937.38|2937.38|2937.38|2936.04|2936.04|0
1619164200000|2021-04-23 07:50:00|2937.87|2937.87|2938.01|2938.01|2938.81|2938.81|2937.87|2937.87|0
1619164500000|2021-04-23 07:55:00|2938.19|2938.19|2939.06|2939.06|2939.39|2939.39|2937.96|2937.96|0
1619164800000|2021-04-23 08:00:00|2939.4|2939.4|2938.49|2938.49|2939.5|2939.5|2938.44|2938.44|0
1619165100000|2021-04-23 08:05:00|2938.16|2938.16|2935.51|2935.51|2938.16|2938.16|2934.97|2934.97|0
1619165400000|2021-04-23 08:10:00|2935.31|2935.31|2931.98|2931.98|2935.31|2935.31|2931.8|2931.8|0
1619165700000|2021-04-23 08:15:00|2931.88|2931.88|2932.94|2932.94|2933.16|2933.16|2931.2|2931.2|0
1619166000000|2021-04-23 08:20:00|2932.9|2932.9|2932.5|2932.5|2933.18|2933.18|2930.66|2930.66|0
1619166300000|2021-04-23 08:25:00|2932.62|2932.62|2932.17|2932.17|2933.32|2933.32|2932.17|2932.17|0
1619166600000|2021-04-23 08:30:00|2932.06|2932.06|2934.08|2934.08|2934.08|2934.08|2931.13|2931.13|0
1619166900000|2021-04-23 08:35:00|2934.18|2934.18|2934.06|2934.06|2934.25|2934.25|2933.55|2933.55|0
1619167200000|2021-04-23 08:40:00|2934.2|2934.2|2934.13|2934.13|2934.6|2934.6|2933.74|2933.74|0
1619167500000|2021-04-23 08:45:00|2933.99|2933.99|2933.94|2933.94|2934.35|2934.35|2933.88|2933.88|0
1619167800000|2021-04-23 08:50:00|2934.01|2934.01|2934.69|2934.69|2934.69|2934.69|2933.87|2933.87|0
1619168100000|2021-04-23 08:55:00|2934.73|2934.73|2932.09|2932.09|2934.78|2934.78|2931.73|2931.73|0
1619168400000|2021-04-23 09:00:00|2931.75|2931.75|2932.29|2932.29|2932.53|2932.53|2931.75|2931.75|0
1619168700000|2021-04-23 09:05:00|2932.39|2932.39|2931.83|2931.83|2932.39|2932.39|2930.55|2930.55|0
1619169000000|2021-04-23 09:10:00|2931.75|2931.75|2932.2|2932.2|2932.2|2932.2|2931.37|2931.37|0
1619169300000|2021-04-23 09:15:00|2932.12|2932.12|2933.12|2933.12|2933.12|2933.12|2931.74|2931.74|0
1619169600000|2021-04-23 09:20:00|2933.2|2933.2|2930.82|2930.82|2933.35|2933.35|2930.61|2930.61|0
1619169900000|2021-04-23 09:25:00|2931|2931|2929.49|2929.49|2931|2931|2928.77|2928.77|0
1619170200000|2021-04-23 09:30:00|2929.41|2929.41|2928.83|2928.83|2929.41|2929.41|2928.66|2928.66|0
1619170500000|2021-04-23 09:35:00|2928.73|2928.73|2928.76|2928.76|2928.76|2928.76|2928.18|2928.18|0
1619170800000|2021-04-23 09:40:00|2928.94|2928.94|2929.89|2929.89|2929.89|2929.89|2928.74|2928.74|0
1619171100000|2021-04-23 09:45:00|2929.93|2929.93|2929.36|2929.36|2930.38|2930.38|2929.2|2929.2|0
1619171400000|2021-04-23 09:50:00|2929.42|2929.42|2930.75|2930.75|2930.75|2930.75|2928.7|2928.7|0
1619171700000|2021-04-23 09:55:00|2930.41|2930.41|2930.24|2930.24|2931.04|2931.04|2930.13|2930.13|0
1619172000000|2021-04-23 10:00:00|2930.15|2930.15|2929.09|2929.09|2930.48|2930.48|2928.82|2928.82|0
1619172300000|2021-04-23 10:05:00|2929.14|2929.14|2928.4|2928.4|2929.14|2929.14|2928.36|2928.36|0
1619172600000|2021-04-23 10:10:00|2928.32|2928.32|2929.49|2929.49|2929.67|2929.67|2928.01|2928.01|0
1619172900000|2021-04-23 10:15:00|2929.6|2929.6|2932.35|2932.35|2933.28|2933.28|2929.6|2929.6|0
1619173200000|2021-04-23 10:20:00|2932.43|2932.43|2932.16|2932.16|2933.2|2933.2|2932.16|2932.16|0
1619173500000|2021-04-23 10:25:00|2931.75|2931.75|2934.11|2934.11|2934.24|2934.24|2931.75|2931.75|0
1619173800000|2021-04-23 10:30:00|2934.27|2934.27|2933.76|2933.76|2934.88|2934.88|2933.76|2933.76|0
1619174100000|2021-04-23 10:35:00|2933.66|2933.66|2933.95|2933.95|2934.13|2934.13|2932.87|2932.87|0
1619174400000|2021-04-23 10:40:00|2934.09|2934.09|2937.2|2937.2|2937.76|2937.76|2934.09|2934.09|0
1619174700000|2021-04-23 10:45:00|2937.23|2937.23|2938.04|2938.04|2938.29|2938.29|2936.97|2936.97|0
1619175000000|2021-04-23 10:50:00|2938.14|2938.14|2938.94|2938.94|2938.94|2938.94|2937.77|2937.77|0
1619175300000|2021-04-23 10:55:00|2939|2939|2939.2|2939.2|2939.71|2939.71|2938.73|2938.73|0
1619175600000|2021-04-23 11:00:00|2939.34|2939.34|2938.36|2938.36|2939.42|2939.42|2938.27|2938.27|0
1619175900000|2021-04-23 11:05:00|2938.38|2938.38|2937.94|2937.94|2938.52|2938.52|2937.81|2937.81|0
1619176200000|2021-04-23 11:10:00|2937.86|2937.86|2936.57|2936.57|2937.94|2937.94|2935.91|2935.91|0
1619176500000|2021-04-23 11:15:00|2936.15|2936.15|2937.33|2937.33|2937.33|2937.33|2936.15|2936.15|0
1619176800000|2021-04-23 11:20:00|2937.24|2937.24|2936.45|2936.45|2937.24|2937.24|2935.48|2935.48|0
1619177100000|2021-04-23 11:25:00|2936.53|2936.53|2937.31|2937.31|2937.51|2937.51|2936.53|2936.53|0
1619177400000|2021-04-23 11:30:00|2937.25|2937.25|2935.68|2935.68|2937.27|2937.27|2935.59|2935.59|0
1619177700000|2021-04-23 11:35:00|2935.75|2935.75|2937.38|2937.38|2938.14|2938.14|2935.66|2935.66|0
1619178000000|2021-04-23 11:40:00|2937.44|2937.44|2936.33|2936.33|2937.44|2937.44|2936.33|2936.33|0
1619178300000|2021-04-23 11:45:00|2936.42|2936.42|2936.75|2936.75|2937.17|2937.17|2936.15|2936.15|0
1619178600000|2021-04-23 11:50:00|2936.89|2936.89|2936.35|2936.35|2936.89|2936.89|2936.13|2936.13|0
1619178900000|2021-04-23 11:55:00|2936.41|2936.41|2935.89|2935.89|2937.05|2937.05|2935.36|2935.36|0
1619179200000|2021-04-23 12:00:00|2935.8|2935.8|2938.28|2938.28|2938.36|2938.36|2935.8|2935.8|0
1619179500000|2021-04-23 12:05:00|2938.18|2938.18|2937.23|2937.23|2938.18|2938.18|2936.89|2936.89|0
1619179800000|2021-04-23 12:10:00|2937.07|2937.07|2936.51|2936.51|2937.07|2937.07|2936.18|2936.18|0
1619180100000|2021-04-23 12:15:00|2936.58|2936.58|2935.99|2935.99|2937.26|2937.26|2935.99|2935.99|0
1619180400000|2021-04-23 12:20:00|2935.91|2935.91|2933.94|2933.94|2935.91|2935.91|2933.82|2933.82|0
1619180700000|2021-04-23 12:25:00|2933.86|2933.86|2934.46|2934.46|2934.58|2934.58|2933.7|2933.7|0
1619181000000|2021-04-23 12:30:00|2934.41|2934.41|2934.28|2934.28|2934.84|2934.84|2934.14|2934.14|0
1619181300000|2021-04-23 12:35:00|2934.17|2934.17|2935.22|2935.22|2935.22|2935.22|2933.95|2933.95|0
1619181600000|2021-04-23 12:40:00|2935.35|2935.35|2935.75|2935.75|2935.84|2935.84|2935.35|2935.35|0
1619181900000|2021-04-23 12:45:00|2935.61|2935.61|2938.04|2938.04|2938.04|2938.04|2935.48|2935.48|0
1619182200000|2021-04-23 12:50:00|2937.98|2937.98|2941.13|2941.13|2941.13|2941.13|2937.98|2937.98|0
1619182500000|2021-04-23 12:55:00|2941.21|2941.21|2939.47|2939.47|2942.25|2942.25|2939.47|2939.47|0
1619182800000|2021-04-23 13:00:00|2939.43|2939.43|2938.47|2938.47|2939.53|2939.53|2938.26|2938.26|0
1619183100000|2021-04-23 13:05:00|2938.36|2938.36|2939.45|2939.45|2939.45|2939.45|2938.14|2938.14|0
1619183400000|2021-04-23 13:10:00|2939.52|2939.52|2938.98|2938.98|2940.02|2940.02|2938.98|2938.98|0
1619183700000|2021-04-23 13:15:00|2938.9|2938.9|2936.19|2936.19|2938.97|2938.97|2935.97|2935.97|0
1619184000000|2021-04-23 13:20:00|2936.14|2936.14|2935.21|2935.21|2936.43|2936.43|2934.84|2934.84|0
1619184300000|2021-04-23 13:25:00|2935.11|2935.11|2935.98|2935.98|2936.15|2936.15|2935.11|2935.11|0
1619184600000|2021-04-23 13:30:00|2935.89|2935.89|2939|2939|2939.65|2939.65|2935.89|2935.89|0
1619184900000|2021-04-23 13:35:00|2938.8|2938.8|2934.91|2934.91|2938.89|2938.89|2934.82|2934.82|0
1619185200000|2021-04-23 13:40:00|2934.84|2934.84|2936.8|2936.8|2938.11|2938.11|2934.77|2934.77|0
1619185500000|2021-04-23 13:45:00|2936.75|2936.75|2935.06|2935.06|2937.11|2937.11|2934.7|2934.7|0
1619185800000|2021-04-23 13:50:00|2934.92|2934.92|2934.32|2934.32|2934.92|2934.92|2934.01|2934.01|0
1619186100000|2021-04-23 13:55:00|2934.42|2934.42|2935.61|2935.61|2936.74|2936.74|2934.32|2934.32|0
1619186400000|2021-04-23 14:00:00|2935.57|2935.57|2933.94|2933.94|2935.57|2935.57|2933.94|2933.94|0
1619186700000|2021-04-23 14:05:00|2933.84|2933.84|2934.35|2934.35|2934.35|2934.35|2933.39|2933.39|0
1619187000000|2021-04-23 14:10:00|2934.27|2934.27|2933.85|2933.85|2934.5|2934.5|2933.85|2933.85|0
1619187300000|2021-04-23 14:15:00|2933.81|2933.81|2932.11|2932.11|2933.85|2933.85|2931.81|2931.81|0
1619187600000|2021-04-23 14:20:00|2932.19|2932.19|2934.72|2934.72|2934.72|2934.72|2932.19|2932.19|0
1619187900000|2021-04-23 14:25:00|2934.58|2934.58|2934.57|2934.57|2935.12|2935.12|2934.42|2934.42|0
1619188200000|2021-04-23 14:30:00|2934.66|2934.66|2936.2|2936.2|2936.56|2936.56|2934.66|2934.66|0
1619188500000|2021-04-23 14:35:00|2936.12|2936.12|2936.17|2936.17|2936.4|2936.4|2935.79|2935.79|0
1619188800000|2021-04-23 14:40:00|2936.24|2936.24|2937.27|2937.27|2937.27|2937.27|2936.06|2936.06|0
1619189100000|2021-04-23 14:45:00|2937.35|2937.35|2938.65|2938.65|2939.08|2939.08|2937.3|2937.3|0
1619189400000|2021-04-23 14:50:00|2938.69|2938.69|2937.5|2937.5|2938.69|2938.69|2937.5|2937.5|0
1619189700000|2021-04-23 14:55:00|2937.25|2937.25|2936.99|2936.99|2937.37|2937.37|2936.71|2936.71|0
1619190000000|2021-04-23 15:00:00|2937.09|2937.09|2934.52|2934.52|2937.09|2937.09|2934.52|2934.52|0
1619190300000|2021-04-23 15:05:00|2934.61|2934.61|2933.9|2933.9|2934.81|2934.81|2933.9|2933.9|0
1619190600000|2021-04-23 15:10:00|2933.81|2933.81|2934.67|2934.67|2934.74|2934.74|2932.99|2932.99|0
1619190900000|2021-04-23 15:15:00|2934.72|2934.72|2935.25|2935.25|2935.79|2935.79|2934.44|2934.44|0
1619191200000|2021-04-23 15:20:00|2935.44|2935.44|2934.6|2934.6|2936.84|2936.84|2934.6|2934.6|0
1619191500000|2021-04-23 15:25:00|2934.69|2934.69|2934.27|2934.27|2935.26|2935.26|2934.27|2934.27|0
1619421300000|2021-04-26 07:15:00|2934.36|2934.36|2935.93|2935.93|2936.01|2936.01|2934.36|2934.36|0
1619421600000|2021-04-26 07:20:00|2935.81|2935.81|2937.61|2937.61|2938.5|2938.5|2935.73|2935.73|0
1619421900000|2021-04-26 07:25:00|2937.47|2937.47|2937.15|2937.15|2937.47|2937.47|2936.32|2936.32|0
1619422200000|2021-04-26 07:30:00|2937.55|2937.55|2942.1|2942.1|2942.19|2942.19|2937.55|2937.55|0
1619422500000|2021-04-26 07:35:00|2942.2|2942.2|2947.61|2947.61|2947.87|2947.87|2942.2|2942.2|0
1619422800000|2021-04-26 07:40:00|2947.7|2947.7|2946.77|2946.77|2948.29|2948.29|2946.3|2946.3|0
1619423100000|2021-04-26 07:45:00|2946.98|2946.98|2959.38|2959.38|2959.38|2959.38|2946.98|2946.98|0
1619423400000|2021-04-26 07:50:00|2959.47|2959.47|2956.33|2956.33|2959.57|2959.57|2956.33|2956.33|0
1619423700000|2021-04-26 07:55:00|2956.12|2956.12|2962.24|2962.24|2963.43|2963.43|2956.12|2956.12|0
1619424000000|2021-04-26 08:00:00|2962.47|2962.47|2964.92|2964.92|2965.03|2965.03|2962.04|2962.04|0
1619424300000|2021-04-26 08:05:00|2964.84|2964.84|2964.72|2964.72|2966.03|2966.03|2963.87|2963.87|0
1619424600000|2021-04-26 08:10:00|2964.88|2964.88|2963.98|2963.98|2965.01|2965.01|2962.26|2962.26|0
1619424900000|2021-04-26 08:15:00|2964.04|2964.04|2961.2|2961.2|2964.29|2964.29|2959.71|2959.71|0
1619425200000|2021-04-26 08:20:00|2961.12|2961.12|2956.7|2956.7|2961.18|2961.18|2956.67|2956.67|0
1619425500000|2021-04-26 08:25:00|2956.81|2956.81|2954.03|2954.03|2956.81|2956.81|2953|2953|0
1619425800000|2021-04-26 08:30:00|2953.9|2953.9|2954.41|2954.41|2954.72|2954.72|2953.16|2953.16|0
1619426100000|2021-04-26 08:35:00|2954.45|2954.45|2953.33|2953.33|2954.75|2954.75|2953.26|2953.26|0
1619426400000|2021-04-26 08:40:00|2953.51|2953.51|2959.54|2959.54|2959.81|2959.81|2953.51|2953.51|0
1619426700000|2021-04-26 08:45:00|2959.43|2959.43|2965.35|2965.35|2965.35|2965.35|2959.14|2959.14|0
1619427000000|2021-04-26 08:50:00|2965.48|2965.48|2966.81|2966.81|2967.3|2967.3|2965.35|2965.35|0
1619427300000|2021-04-26 08:55:00|2966.88|2966.88|2966.52|2966.52|2967.01|2967.01|2965.39|2965.39|0
1619427600000|2021-04-26 09:00:00|2966.11|2966.11|2965.09|2965.09|2966.18|2966.18|2964.69|2964.69|0
1619427900000|2021-04-26 09:05:00|2965.01|2965.01|2968.44|2968.44|2968.44|2968.44|2964.61|2964.61|0
1619428200000|2021-04-26 09:10:00|2968.56|2968.56|2967.64|2967.64|2968.67|2968.67|2967.4|2967.4|0
1619428500000|2021-04-26 09:15:00|2967.5|2967.5|2968.16|2968.16|2968.71|2968.71|2967.5|2967.5|0
1619428800000|2021-04-26 09:20:00|2968.29|2968.29|2968.81|2968.81|2968.81|2968.81|2966.83|2966.83|0
1619429100000|2021-04-26 09:25:00|2968.87|2968.87|2965.35|2965.35|2969.01|2969.01|2965.31|2965.31|0
1619429400000|2021-04-26 09:30:00|2965.53|2965.53|2966.56|2966.56|2967.18|2967.18|2965.53|2965.53|0
1619429700000|2021-04-26 09:35:00|2966.61|2966.61|2967.99|2967.99|2968.15|2968.15|2966.61|2966.61|0
1619430000000|2021-04-26 09:40:00|2968.13|2968.13|2965.76|2965.76|2968.13|2968.13|2965.68|2965.68|0
1619430300000|2021-04-26 09:45:00|2965.89|2965.89|2966.28|2966.28|2967.28|2967.28|2965.82|2965.82|0
1619430600000|2021-04-26 09:50:00|2966.55|2966.55|2965.81|2965.81|2966.77|2966.77|2965.42|2965.42|0
1619430900000|2021-04-26 09:55:00|2965.94|2965.94|2963.14|2963.14|2965.94|2965.94|2962.98|2962.98|0
1619431200000|2021-04-26 10:00:00|2963.08|2963.08|2958.3|2958.3|2963.08|2963.08|2957.91|2957.91|0
1619431500000|2021-04-26 10:05:00|2958.2|2958.2|2962.51|2962.51|2962.51|2962.51|2958.2|2958.2|0
1619431800000|2021-04-26 10:10:00|2962.72|2962.72|2964.07|2964.07|2964.07|2964.07|2962.66|2962.66|0
1619432100000|2021-04-26 10:15:00|2964.21|2964.21|2963.41|2963.41|2964.32|2964.32|2963.41|2963.41|0
1619432400000|2021-04-26 10:20:00|2963.47|2963.47|2963.13|2963.13|2963.7|2963.7|2962.81|2962.81|0
1619432700000|2021-04-26 10:25:00|2963.19|2963.19|2963.4|2963.4|2964.23|2964.23|2963.19|2963.19|0
1619433000000|2021-04-26 10:30:00|2964.08|2964.08|2963.38|2963.38|2964.26|2964.26|2963.38|2963.38|0
1619433300000|2021-04-26 10:35:00|2963.3|2963.3|2960.64|2960.64|2963.3|2963.3|2960.64|2960.64|0
1619433600000|2021-04-26 10:40:00|2959.69|2959.69|2957.54|2957.54|2959.69|2959.69|2957.54|2957.54|0
1619433900000|2021-04-26 10:45:00|2957.68|2957.68|2957.04|2957.04|2958.06|2958.06|2956.77|2956.77|0
1619434200000|2021-04-26 10:50:00|2957.13|2957.13|2957.07|2957.07|2957.94|2957.94|2956.59|2956.59|0
1619434500000|2021-04-26 10:55:00|2957.01|2957.01|2955.95|2955.95|2958.25|2958.25|2955.95|2955.95|0
1619434800000|2021-04-26 11:00:00|2955.79|2955.79|2955.5|2955.5|2956.43|2956.43|2955.18|2955.18|0
1619435100000|2021-04-26 11:05:00|2955.63|2955.63|2957.01|2957.01|2957.24|2957.24|2955.4|2955.4|0
1619435400000|2021-04-26 11:10:00|2957.09|2957.09|2957.71|2957.71|2957.71|2957.71|2956.77|2956.77|0
1619435700000|2021-04-26 11:15:00|2957.58|2957.58|2956.61|2956.61|2958.02|2958.02|2956.45|2956.45|0
1619436000000|2021-04-26 11:20:00|2956.71|2956.71|2956.49|2956.49|2957.02|2957.02|2955.79|2955.79|0
1619436300000|2021-04-26 11:25:00|2956.58|2956.58|2958.78|2958.78|2958.99|2958.99|2956.58|2956.58|0
1619436600000|2021-04-26 11:30:00|2958.69|2958.69|2957.93|2957.93|2958.69|2958.69|2957.93|2957.93|0
1619436900000|2021-04-26 11:35:00|2957.87|2957.87|2958.4|2958.4|2958.8|2958.8|2957.87|2957.87|0
1619437200000|2021-04-26 11:40:00|2958.46|2958.46|2958.47|2958.47|2959.2|2959.2|2958.19|2958.19|0
1619437500000|2021-04-26 11:45:00|2958.57|2958.57|2958.94|2958.94|2958.94|2958.94|2957.25|2957.25|0
1619437800000|2021-04-26 11:50:00|2958.81|2958.81|2959.36|2959.36|2959.42|2959.42|2958.81|2958.81|0
1619438100000|2021-04-26 11:55:00|2959.7|2959.7|2959.84|2959.84|2959.94|2959.94|2959.4|2959.4|0
1619438400000|2021-04-26 12:00:00|2959.92|2959.92|2960.34|2960.34|2960.48|2960.48|2959.92|2959.92|0
1619438700000|2021-04-26 12:05:00|2960.29|2960.29|2960.99|2960.99|2960.99|2960.99|2960.25|2960.25|0
1619439000000|2021-04-26 12:10:00|2960.85|2960.85|2960.59|2960.59|2961.06|2961.06|2960.44|2960.44|0
1619439300000|2021-04-26 12:15:00|2960.67|2960.67|2959.92|2959.92|2961.33|2961.33|2959.92|2959.92|0
1619439600000|2021-04-26 12:20:00|2959.84|2959.84|2961.63|2961.63|2961.74|2961.74|2959.84|2959.84|0
1619439900000|2021-04-26 12:25:00|2961.7|2961.7|2963.32|2963.32|2963.32|2963.32|2961.7|2961.7|0
1619440200000|2021-04-26 12:30:00|2963.25|2963.25|2963.73|2963.73|2964.1|2964.1|2962.84|2962.84|0
1619440500000|2021-04-26 12:35:00|2963.83|2963.83|2966.65|2966.65|2966.65|2966.65|2963.72|2963.72|0
1619440800000|2021-04-26 12:40:00|2966.69|2966.69|2968.32|2968.32|2968.32|2968.32|2966.69|2966.69|0
1619441100000|2021-04-26 12:45:00|2968.4|2968.4|2972.46|2972.46|2972.46|2972.46|2968.4|2968.4|0
1619441400000|2021-04-26 12:50:00|2972.57|2972.57|2973.46|2973.46|2973.46|2973.46|2972.37|2972.37|0
1619441700000|2021-04-26 12:55:00|2973.52|2973.52|2975.79|2975.79|2976.02|2976.02|2973.52|2973.52|0
1619442000000|2021-04-26 13:00:00|2975.71|2975.71|2976.54|2976.54|2976.54|2976.54|2975.4|2975.4|0
1619442300000|2021-04-26 13:05:00|2976.62|2976.62|2974.79|2974.79|2976.62|2976.62|2974.79|2974.79|0
1619442600000|2021-04-26 13:10:00|2974.7|2974.7|2973.16|2973.16|2974.7|2974.7|2973.05|2973.05|0
1619442900000|2021-04-26 13:15:00|2973.09|2973.09|2974.21|2974.21|2974.6|2974.6|2972.57|2972.57|0
1619443200000|2021-04-26 13:20:00|2974.05|2974.05|2971.67|2971.67|2974.21|2974.21|2971.49|2971.49|0
1619443500000|2021-04-26 13:25:00|2971.58|2971.58|2969.75|2969.75|2972.11|2972.11|2969.61|2969.61|0
1619443800000|2021-04-26 13:30:00|2969.91|2969.91|2969.55|2969.55|2970.75|2970.75|2969.24|2969.24|0
1619444100000|2021-04-26 13:35:00|2969.45|2969.45|2968.3|2968.3|2969.55|2969.55|2966.54|2966.54|0
1619444400000|2021-04-26 13:40:00|2968.38|2968.38|2969.48|2969.48|2969.6|2969.6|2968.38|2968.38|0
1619444700000|2021-04-26 13:45:00|2969.39|2969.39|2969.16|2969.16|2970.35|2970.35|2969.16|2969.16|0
1619445000000|2021-04-26 13:50:00|2969.12|2969.12|2967.27|2967.27|2969.27|2969.27|2967.27|2967.27|0
1619445300000|2021-04-26 13:55:00|2967.29|2967.29|2969.51|2969.51|2969.82|2969.82|2966.89|2966.89|0
1619445600000|2021-04-26 14:00:00|2969.4|2969.4|2965.45|2965.45|2969.45|2969.45|2964.39|2964.39|0
1619445900000|2021-04-26 14:05:00|2965.53|2965.53|2968.1|2968.1|2968.24|2968.24|2965.52|2965.52|0
1619446200000|2021-04-26 14:10:00|2968.44|2968.44|2970.52|2970.52|2970.78|2970.78|2968.15|2968.15|0
1619446500000|2021-04-26 14:15:00|2970.63|2970.63|2974.29|2974.29|2974.45|2974.45|2970.63|2970.63|0
1619446800000|2021-04-26 14:20:00|2974.51|2974.51|2973.31|2973.31|2975.08|2975.08|2973.31|2973.31|0
1619447100000|2021-04-26 14:25:00|2972.97|2972.97|2977.89|2977.89|2977.89|2977.89|2972.76|2972.76|0
1619447400000|2021-04-26 14:30:00|2978.03|2978.03|2976.86|2976.86|2978.25|2978.25|2976.76|2976.76|0
1619447700000|2021-04-26 14:35:00|2976.96|2976.96|2979.18|2979.18|2979.23|2979.23|2976.57|2976.57|0
1619448000000|2021-04-26 14:40:00|2979.08|2979.08|2977.91|2977.91|2979.15|2979.15|2977.84|2977.84|0
1619448300000|2021-04-26 14:45:00|2977.82|2977.82|2973.9|2973.9|2978.03|2978.03|2973.63|2973.63|0
1619448600000|2021-04-26 14:50:00|2974.24|2974.24|2974.78|2974.78|2975.4|2975.4|2974.24|2974.24|0
1619448900000|2021-04-26 14:55:00|2974.68|2974.68|2973.42|2973.42|2974.78|2974.78|2973.42|2973.42|0
1619449200000|2021-04-26 15:00:00|2973.59|2973.59|2974.35|2974.35|2974.35|2974.35|2973.21|2973.21|0
1619449500000|2021-04-26 15:05:00|2974.45|2974.45|2974.59|2974.59|2974.69|2974.69|2973.78|2973.78|0
1619449800000|2021-04-26 15:10:00|2974.53|2974.53|2974.03|2974.03|2974.53|2974.53|2973.84|2973.84|0
1619450100000|2021-04-26 15:15:00|2974.15|2974.15|2975.44|2975.44|2976.01|2976.01|2974.06|2974.06|0
1619450400000|2021-04-26 15:20:00|2975.39|2975.39|2974.55|2974.55|2976.01|2976.01|2974.55|2974.55|0
1619450700000|2021-04-26 15:25:00|2974.49|2974.49|2975.41|2975.41|2976.88|2976.88|2974.4|2974.4|0
1619507700000|2021-04-27 07:15:00|2951.22|2951.22|2955.72|2955.72|2956.57|2956.57|2951.04|2951.04|0
1619508000000|2021-04-27 07:20:00|2955.43|2955.43|2958.99|2958.99|2959.32|2959.32|2954.46|2954.46|0
1619508300000|2021-04-27 07:25:00|2959.06|2959.06|2957.94|2957.94|2959.21|2959.21|2957.94|2957.94|0
1619508600000|2021-04-27 07:30:00|2957.69|2957.69|2956.84|2956.84|2957.69|2957.69|2955.58|2955.58|0
1619508900000|2021-04-27 07:35:00|2957.11|2957.11|2952.26|2952.26|2957.11|2957.11|2952.1|2952.1|0
1619509200000|2021-04-27 07:40:00|2952.47|2952.47|2953.77|2953.77|2953.77|2953.77|2952.47|2952.47|0
1619509500000|2021-04-27 07:45:00|2953.52|2953.52|2951.37|2951.37|2954.19|2954.19|2951.26|2951.26|0
1619509800000|2021-04-27 07:50:00|2951.29|2951.29|2950.27|2950.27|2951.29|2951.29|2949.83|2949.83|0
1619510100000|2021-04-27 07:55:00|2950.3|2950.3|2948.4|2948.4|2950.41|2950.41|2947.42|2947.42|0
1619510400000|2021-04-27 08:00:00|2948.3|2948.3|2951.36|2951.36|2951.36|2951.36|2948.3|2948.3|0
1619510700000|2021-04-27 08:05:00|2951.63|2951.63|2951.69|2951.69|2952.16|2952.16|2951.14|2951.14|0
1619511000000|2021-04-27 08:10:00|2951.83|2951.83|2950.37|2950.37|2951.83|2951.83|2950.29|2950.29|0
1619511300000|2021-04-27 08:15:00|2950.45|2950.45|2948.7|2948.7|2950.94|2950.94|2948.52|2948.52|0
1619511600000|2021-04-27 08:20:00|2948.78|2948.78|2949.5|2949.5|2949.5|2949.5|2948.78|2948.78|0
1619511900000|2021-04-27 08:25:00|2949.56|2949.56|2952.65|2952.65|2953.17|2953.17|2949.48|2949.48|0
1619512200000|2021-04-27 08:30:00|2952.56|2952.56|2952.58|2952.58|2952.78|2952.78|2952.08|2952.08|0
1619512500000|2021-04-27 08:35:00|2953.04|2953.04|2952.72|2952.72|2953.16|2953.16|2952.47|2952.47|0
1619512800000|2021-04-27 08:40:00|2952.81|2952.81|2953.81|2953.81|2953.91|2953.91|2952.69|2952.69|0
1619513100000|2021-04-27 08:45:00|2953.91|2953.91|2954.7|2954.7|2955.09|2955.09|2953.91|2953.91|0
1619513400000|2021-04-27 08:50:00|2954.74|2954.74|2957.52|2957.52|2957.6|2957.6|2954.74|2954.74|0
1619513700000|2021-04-27 08:55:00|2957.45|2957.45|2957.71|2957.71|2958.28|2958.28|2957.45|2957.45|0
1619514000000|2021-04-27 09:00:00|2957.83|2957.83|2961.22|2961.22|2961.38|2961.38|2957.83|2957.83|0
1619514300000|2021-04-27 09:05:00|2961.08|2961.08|2962.98|2962.98|2962.98|2962.98|2960.73|2960.73|0
1619514600000|2021-04-27 09:10:00|2963.16|2963.16|2961.99|2961.99|2963.74|2963.74|2961.95|2961.95|0
1619514900000|2021-04-27 09:15:00|2961.92|2961.92|2961.14|2961.14|2963.29|2963.29|2961.14|2961.14|0
1619515200000|2021-04-27 09:20:00|2960.84|2960.84|2958.05|2958.05|2960.84|2960.84|2957.97|2957.97|0
1619515500000|2021-04-27 09:25:00|2957.92|2957.92|2956.25|2956.25|2957.92|2957.92|2955.58|2955.58|0
1619515800000|2021-04-27 09:30:00|2956.35|2956.35|2956.5|2956.5|2956.73|2956.73|2956.29|2956.29|0
1619516100000|2021-04-27 09:35:00|2956.57|2956.57|2960.37|2960.37|2960.37|2960.37|2956.52|2956.52|0
1619516400000|2021-04-27 09:40:00|2960.61|2960.61|2961.08|2961.08|2961.09|2961.09|2960.51|2960.51|0
1619516700000|2021-04-27 09:45:00|2961.02|2961.02|2961.14|2961.14|2961.31|2961.31|2960.6|2960.6|0
1619517000000|2021-04-27 09:50:00|2961.07|2961.07|2959.34|2959.34|2961.2|2961.2|2959.26|2959.26|0
1619517300000|2021-04-27 09:55:00|2959.2|2959.2|2957.9|2957.9|2959.2|2959.2|2957.59|2957.59|0
1619517600000|2021-04-27 10:00:00|2957.84|2957.84|2955.67|2955.67|2957.91|2957.91|2955.64|2955.64|0
1619517900000|2021-04-27 10:05:00|2955.5|2955.5|2957.54|2957.54|2957.65|2957.65|2955.41|2955.41|0
1619518200000|2021-04-27 10:10:00|2957.61|2957.61|2959.56|2959.56|2959.89|2959.89|2957.61|2957.61|0
1619518500000|2021-04-27 10:15:00|2959.65|2959.65|2959.2|2959.2|2959.71|2959.71|2958.69|2958.69|0
1619518800000|2021-04-27 10:20:00|2959.29|2959.29|2958.62|2958.62|2959.29|2959.29|2958.47|2958.47|0
1619519100000|2021-04-27 10:25:00|2958.74|2958.74|2962.15|2962.15|2962.34|2962.34|2958.74|2958.74|0
1619519400000|2021-04-27 10:30:00|2962.23|2962.23|2964.51|2964.51|2964.51|2964.51|2962.15|2962.15|0
1619519700000|2021-04-27 10:35:00|2964.62|2964.62|2968.15|2968.15|2968.28|2968.28|2964.62|2964.62|0
1619520000000|2021-04-27 10:40:00|2967.97|2967.97|2965.27|2965.27|2967.97|2967.97|2965.27|2965.27|0
1619520300000|2021-04-27 10:45:00|2965.19|2965.19|2964.18|2964.18|2965.29|2965.29|2964.18|2964.18|0
1619520600000|2021-04-27 10:50:00|2964.31|2964.31|2962.83|2962.83|2964.31|2964.31|2962.83|2962.83|0
1619520900000|2021-04-27 10:55:00|2962.79|2962.79|2962.71|2962.71|2964.44|2964.44|2962.69|2962.69|0
1619521200000|2021-04-27 11:00:00|2962.85|2962.85|2962.23|2962.23|2963.68|2963.68|2962.23|2962.23|0
1619521500000|2021-04-27 11:05:00|2962.13|2962.13|2961.62|2961.62|2962.33|2962.33|2960.74|2960.74|0
1619521800000|2021-04-27 11:10:00|2961.7|2961.7|2960.52|2960.52|2961.95|2961.95|2960.48|2960.48|0
1619522100000|2021-04-27 11:15:00|2960.44|2960.44|2959.91|2959.91|2960.93|2960.93|2959.87|2959.87|0
1619522400000|2021-04-27 11:20:00|2959.83|2959.83|2959.15|2959.15|2959.83|2959.83|2958.91|2958.91|0
1619522700000|2021-04-27 11:25:00|2959.08|2959.08|2958.04|2958.04|2959.08|2959.08|2957.81|2957.81|0
1619523000000|2021-04-27 11:30:00|2958.15|2958.15|2960.07|2960.07|2960.15|2960.15|2958.15|2958.15|0
1619523300000|2021-04-27 11:35:00|2960.03|2960.03|2960.28|2960.28|2960.59|2960.59|2959.75|2959.75|0
1619523600000|2021-04-27 11:40:00|2960.35|2960.35|2957.39|2957.39|2960.35|2960.35|2957.35|2957.35|0
1619523900000|2021-04-27 11:45:00|2957.31|2957.31|2957.94|2957.94|2957.94|2957.94|2956.89|2956.89|0
1619524200000|2021-04-27 11:50:00|2958.1|2958.1|2957.71|2957.71|2958.21|2958.21|2957.55|2957.55|0
1619524500000|2021-04-27 11:55:00|2957.63|2957.63|2958.81|2958.81|2959.04|2959.04|2957.55|2957.55|0
1619524800000|2021-04-27 12:00:00|2958.9|2958.9|2959.02|2959.02|2959.62|2959.62|2958.62|2958.62|0
1619525100000|2021-04-27 12:05:00|2959.16|2959.16|2958.95|2958.95|2959.43|2959.43|2958.81|2958.81|0
1619525400000|2021-04-27 12:10:00|2959.04|2959.04|2958.78|2958.78|2959.13|2959.13|2958.78|2958.78|0
1619525700000|2021-04-27 12:15:00|2958.4|2958.4|2960.33|2960.33|2960.47|2960.47|2958.4|2958.4|0
1619526000000|2021-04-27 12:20:00|2960.43|2960.43|2959.99|2959.99|2960.46|2960.46|2959.9|2959.9|0
1619526300000|2021-04-27 12:25:00|2960.11|2960.11|2959.52|2959.52|2960.24|2960.24|2959.52|2959.52|0
1619526600000|2021-04-27 12:30:00|2959.76|2959.76|2959.87|2959.87|2960.42|2960.42|2959.51|2959.51|0
1619526900000|2021-04-27 12:35:00|2959.95|2959.95|2961.02|2961.02|2962.2|2962.2|2959.95|2959.95|0
1619527200000|2021-04-27 12:40:00|2960.91|2960.91|2962.56|2962.56|2962.67|2962.67|2960.91|2960.91|0
1619527500000|2021-04-27 12:45:00|2962.54|2962.54|2961.82|2961.82|2962.54|2962.54|2961.55|2961.55|0
1619527800000|2021-04-27 12:50:00|2961.9|2961.9|2963.25|2963.25|2963.25|2963.25|2961.9|2961.9|0
1619528100000|2021-04-27 12:55:00|2963.33|2963.33|2963.17|2963.17|2963.33|2963.33|2962.79|2962.79|0
1619528400000|2021-04-27 13:00:00|2963.21|2963.21|2962.85|2962.85|2963.4|2963.4|2962.77|2962.77|0
1619528700000|2021-04-27 13:05:00|2962.68|2962.68|2963.56|2963.56|2963.66|2963.66|2962.35|2962.35|0
1619529000000|2021-04-27 13:10:00|2963.73|2963.73|2961.57|2961.57|2964.23|2964.23|2961.51|2961.51|0
1619529300000|2021-04-27 13:15:00|2961.65|2961.65|2959.18|2959.18|2961.69|2961.69|2958.33|2958.33|0
1619529600000|2021-04-27 13:20:00|2959.09|2959.09|2958.58|2958.58|2959.09|2959.09|2957.82|2957.82|0
1619529900000|2021-04-27 13:25:00|2958.63|2958.63|2961.37|2961.37|2961.39|2961.39|2958.4|2958.4|0
1619530200000|2021-04-27 13:30:00|2961.45|2961.45|2960.79|2960.79|2962.5|2962.5|2958.46|2958.46|0
1619530500000|2021-04-27 13:35:00|2960.58|2960.58|2958.4|2958.4|2960.71|2960.71|2958.33|2958.33|0
1619530800000|2021-04-27 13:40:00|2958.47|2958.47|2958.14|2958.14|2958.47|2958.47|2956.97|2956.97|0
1619531100000|2021-04-27 13:45:00|2958.23|2958.23|2963.38|2963.38|2963.38|2963.38|2957.78|2957.78|0
1619531400000|2021-04-27 13:50:00|2963.46|2963.46|2965.85|2965.85|2966.36|2966.36|2963.34|2963.34|0
1619531700000|2021-04-27 13:55:00|2965.81|2965.81|2965.8|2965.8|2966.32|2966.32|2964.76|2964.76|0
1619532000000|2021-04-27 14:00:00|2965.68|2965.68|2968.86|2968.86|2968.86|2968.86|2965.5|2965.5|0
1619532300000|2021-04-27 14:05:00|2969.03|2969.03|2971.65|2971.65|2971.84|2971.84|2968.98|2968.98|0
1619532600000|2021-04-27 14:10:00|2971.61|2971.61|2970.45|2970.45|2971.91|2971.91|2970.45|2970.45|0
1619532900000|2021-04-27 14:15:00|2970.36|2970.36|2969.87|2969.87|2970.79|2970.79|2969.14|2969.14|0
1619533200000|2021-04-27 14:20:00|2970.01|2970.01|2972.63|2972.63|2973.06|2973.06|2970.01|2970.01|0
1619533500000|2021-04-27 14:25:00|2972.67|2972.67|2973.96|2973.96|2973.96|2973.96|2971.92|2971.92|0
1619533800000|2021-04-27 14:30:00|2974.12|2974.12|2973.59|2973.59|2974.23|2974.23|2973.53|2973.53|0
1619534100000|2021-04-27 14:35:00|2973.5|2973.5|2967.79|2967.79|2973.5|2973.5|2967.79|2967.79|0
1619534400000|2021-04-27 14:40:00|2967.88|2967.88|2968.82|2968.82|2968.82|2968.82|2967.16|2967.16|0
1619534700000|2021-04-27 14:45:00|2968.86|2968.86|2967.88|2967.88|2969.03|2969.03|2967.67|2967.67|0
1619535000000|2021-04-27 14:50:00|2967.77|2967.77|2965.37|2965.37|2967.77|2967.77|2965.24|2965.24|0
1619535300000|2021-04-27 14:55:00|2965.34|2965.34|2964.67|2964.67|2965.35|2965.35|2964.41|2964.41|0
1619535600000|2021-04-27 15:00:00|2964.53|2964.53|2964.3|2964.3|2964.67|2964.67|2963.95|2963.95|0
1619535900000|2021-04-27 15:05:00|2964.46|2964.46|2964.32|2964.32|2965.06|2965.06|2964.25|2964.25|0
1619536200000|2021-04-27 15:10:00|2964.4|2964.4|2965.77|2965.77|2966.15|2966.15|2964.18|2964.18|0
1619536500000|2021-04-27 15:15:00|2965.81|2965.81|2967.32|2967.32|2967.36|2967.36|2965.4|2965.4|0
1619536800000|2021-04-27 15:20:00|2967.21|2967.21|2967.17|2967.17|2968|2968|2967.08|2967.08|0
1619537100000|2021-04-27 15:25:00|2967.07|2967.07|2964.16|2964.16|2967.09|2967.09|2964.16|2964.16|0
1619594100000|2021-04-28 07:15:00|2988.74|2988.74|2994.82|2994.82|2995.81|2995.81|2988.74|2988.74|0
1619594400000|2021-04-28 07:20:00|2994.63|2994.63|2997.3|2997.3|2997.3|2997.3|2993.91|2993.91|0
1619594700000|2021-04-28 07:25:00|2997.51|2997.51|2998.86|2998.86|2999.8|2999.8|2997.35|2997.35|0
1619595000000|2021-04-28 07:30:00|2998.93|2998.93|2995.06|2995.06|2999.08|2999.08|2995.06|2995.06|0
1619595300000|2021-04-28 07:35:00|2995.14|2995.14|2993.98|2993.98|2995.5|2995.5|2993.98|2993.98|0
1619595600000|2021-04-28 07:40:00|2993.88|2993.88|2993.6|2993.6|2994.13|2994.13|2992.83|2992.83|0
1619595900000|2021-04-28 07:45:00|2994.03|2994.03|2992.03|2992.03|2996.18|2996.18|2992.03|2992.03|0
1619596200000|2021-04-28 07:50:00|2992.2|2992.2|2990.95|2990.95|2993.8|2993.8|2990.95|2990.95|0
1619596500000|2021-04-28 07:55:00|2990.85|2990.85|2991.89|2991.89|2992.2|2992.2|2990.32|2990.32|0
1619596800000|2021-04-28 08:00:00|2991.73|2991.73|2988.2|2988.2|2991.73|2991.73|2988.2|2988.2|0
1619597100000|2021-04-28 08:05:00|2988.27|2988.27|2989.38|2989.38|2989.79|2989.79|2987.67|2987.67|0
1619597400000|2021-04-28 08:10:00|2989.04|2989.04|2988.09|2988.09|2989.37|2989.37|2988.09|2988.09|0
1619597700000|2021-04-28 08:15:00|2988|2988|2982.19|2982.19|2988|2988|2982.19|2982.19|0
1619598000000|2021-04-28 08:20:00|2982.52|2982.52|2984.16|2984.16|2984.96|2984.96|2982.52|2982.52|0
1619598300000|2021-04-28 08:25:00|2984.6|2984.6|2987.77|2987.77|2987.79|2987.79|2984.6|2984.6|0
1619598600000|2021-04-28 08:30:00|2987.94|2987.94|2989.28|2989.28|2989.71|2989.71|2987.94|2987.94|0
1619598900000|2021-04-28 08:35:00|2989.39|2989.39|2989.1|2989.1|2989.39|2989.39|2988.63|2988.63|0
1619599200000|2021-04-28 08:40:00|2988.76|2988.76|2987.19|2987.19|2989.91|2989.91|2987.19|2987.19|0
1619599500000|2021-04-28 08:45:00|2987.05|2987.05|2986.74|2986.74|2987.1|2987.1|2986.74|2986.74|0
1619599800000|2021-04-28 08:50:00|2986.59|2986.59|2981.64|2981.64|2986.59|2986.59|2981.28|2981.28|0
1619600100000|2021-04-28 08:55:00|2981.71|2981.71|2981.17|2981.17|2982.41|2982.41|2981.13|2981.13|0
1619600400000|2021-04-28 09:00:00|2981.11|2981.11|2976.74|2976.74|2981.11|2981.11|2976.74|2976.74|0
1619600700000|2021-04-28 09:05:00|2976.82|2976.82|2976.08|2976.08|2977.03|2977.03|2975.89|2975.89|0
1619601000000|2021-04-28 09:10:00|2976|2976|2976.16|2976.16|2977.8|2977.8|2975.93|2975.93|0
1619601300000|2021-04-28 09:15:00|2976.1|2976.1|2973.19|2973.19|2976.1|2976.1|2972.64|2972.64|0
1619601600000|2021-04-28 09:20:00|2973.26|2973.26|2974.17|2974.17|2975.12|2975.12|2973.08|2973.08|0
1619601900000|2021-04-28 09:25:00|2974.1|2974.1|2973.39|2973.39|2974.25|2974.25|2973.39|2973.39|0
1619602200000|2021-04-28 09:30:00|2973.23|2973.23|2971.83|2971.83|2973.34|2973.34|2971.12|2971.12|0
1619602500000|2021-04-28 09:35:00|2971.93|2971.93|2973.17|2973.17|2973.84|2973.84|2971.93|2971.93|0
1619602800000|2021-04-28 09:40:00|2973.06|2973.06|2970.39|2970.39|2973.66|2973.66|2970.24|2970.24|0
1619603100000|2021-04-28 09:45:00|2970.31|2970.31|2968.61|2968.61|2970.31|2970.31|2968.24|2968.24|0
1619603400000|2021-04-28 09:50:00|2968.69|2968.69|2970.5|2970.5|2971.12|2971.12|2967.78|2967.78|0
1619603700000|2021-04-28 09:55:00|2970.57|2970.57|2971.96|2971.96|2974.3|2974.3|2970.57|2970.57|0
1619604000000|2021-04-28 10:00:00|2971.83|2971.83|2974.3|2974.3|2974.3|2974.3|2971.71|2971.71|0
1619604300000|2021-04-28 10:05:00|2974.38|2974.38|2975.43|2975.43|2975.43|2975.43|2974.34|2974.34|0
1619604600000|2021-04-28 10:10:00|2975.56|2975.56|2974.78|2974.78|2975.64|2975.64|2974.78|2974.78|0
1619604900000|2021-04-28 10:15:00|2974.59|2974.59|2972.97|2972.97|2974.61|2974.61|2972.37|2972.37|0
1619605200000|2021-04-28 10:20:00|2972.91|2972.91|2975.56|2975.56|2975.6|2975.6|2972.8|2972.8|0
1619605500000|2021-04-28 10:25:00|2975.41|2975.41|2975.41|2975.41|2975.89|2975.89|2975.25|2975.25|0
1619605800000|2021-04-28 10:30:00|2975.33|2975.33|2973.7|2973.7|2975.88|2975.88|2973.7|2973.7|0
1619606100000|2021-04-28 10:35:00|2973.76|2973.76|2973.52|2973.52|2974.44|2974.44|2973.52|2973.52|0
1619606400000|2021-04-28 10:40:00|2973.42|2973.42|2973.03|2973.03|2973.73|2973.73|2973.02|2973.02|0
1619606700000|2021-04-28 10:45:00|2973.11|2973.11|2974.14|2974.14|2974.14|2974.14|2973.11|2973.11|0
1619607000000|2021-04-28 10:50:00|2974.06|2974.06|2971.38|2971.38|2974.06|2974.06|2971.18|2971.18|0
1619607300000|2021-04-28 10:55:00|2971.59|2971.59|2972.85|2972.85|2972.85|2972.85|2971.59|2971.59|0
1619607600000|2021-04-28 11:00:00|2972.64|2972.64|2972.51|2972.51|2973.98|2973.98|2972.32|2972.32|0
1619607900000|2021-04-28 11:05:00|2972.4|2972.4|2970.53|2970.53|2972.51|2972.51|2970.53|2970.53|0
1619608200000|2021-04-28 11:10:00|2970.26|2970.26|2970.4|2970.4|2970.65|2970.65|2969.89|2969.89|0
1619608500000|2021-04-28 11:15:00|2970.49|2970.49|2970.89|2970.89|2971.37|2971.37|2969.74|2969.74|0
1619608800000|2021-04-28 11:20:00|2971.05|2971.05|2972.65|2972.65|2973.08|2973.08|2971.05|2971.05|0
1619609100000|2021-04-28 11:25:00|2972.87|2972.87|2973.56|2973.56|2973.56|2973.56|2972.69|2972.69|0
1619609400000|2021-04-28 11:30:00|2973.58|2973.58|2973.52|2973.52|2973.58|2973.58|2971.79|2971.79|0
1619609700000|2021-04-28 11:35:00|2973.56|2973.56|2973.53|2973.53|2974.27|2974.27|2973.52|2973.52|0
1619610000000|2021-04-28 11:40:00|2973.66|2973.66|2973.89|2973.89|2974.14|2974.14|2973.25|2973.25|0
1619610300000|2021-04-28 11:45:00|2973.83|2973.83|2975.37|2975.37|2975.4|2975.4|2973.77|2973.77|0
1619610600000|2021-04-28 11:50:00|2975.23|2975.23|2973.82|2973.82|2975.59|2975.59|2973.82|2973.82|0
1619610900000|2021-04-28 11:55:00|2973.75|2973.75|2974.04|2974.04|2974.04|2974.04|2973.28|2973.28|0
1619611200000|2021-04-28 12:00:00|2973.98|2973.98|2972.81|2972.81|2974.11|2974.11|2972.81|2972.81|0
1619611500000|2021-04-28 12:05:00|2972.67|2972.67|2974.93|2974.93|2975.6|2975.6|2972.53|2972.53|0
1619611800000|2021-04-28 12:10:00|2975.03|2975.03|2976.35|2976.35|2976.35|2976.35|2974.76|2974.76|0
1619612100000|2021-04-28 12:15:00|2976.53|2976.53|2977.96|2977.96|2977.96|2977.96|2976.38|2976.38|0
1619612400000|2021-04-28 12:20:00|2978.03|2978.03|2976.22|2976.22|2978.03|2978.03|2976.22|2976.22|0
1619612700000|2021-04-28 12:25:00|2976.07|2976.07|2971.37|2971.37|2976.07|2976.07|2971.21|2971.21|0
1619613000000|2021-04-28 12:30:00|2971.32|2971.32|2968.83|2968.83|2971.34|2971.34|2968.83|2968.83|0
1619613300000|2021-04-28 12:35:00|2968.73|2968.73|2970.14|2970.14|2970.64|2970.64|2968.73|2968.73|0
1619613600000|2021-04-28 12:40:00|2970.11|2970.11|2968.54|2968.54|2970.11|2970.11|2968.25|2968.25|0
1619613900000|2021-04-28 12:45:00|2968.63|2968.63|2966.5|2966.5|2968.63|2968.63|2965.77|2965.77|0
1619614200000|2021-04-28 12:50:00|2967.04|2967.04|2964.31|2964.31|2967.04|2967.04|2964.28|2964.28|0
1619614500000|2021-04-28 12:55:00|2964.23|2964.23|2962.08|2962.08|2964.23|2964.23|2962.08|2962.08|0
1619614800000|2021-04-28 13:00:00|2961.99|2961.99|2964.73|2964.73|2964.73|2964.73|2961.6|2961.6|0
1619615100000|2021-04-28 13:05:00|2964.82|2964.82|2964.62|2964.62|2966|2966|2964.28|2964.28|0
1619615400000|2021-04-28 13:10:00|2964.68|2964.68|2963.98|2963.98|2964.79|2964.79|2963.58|2963.58|0
1619615700000|2021-04-28 13:15:00|2963.9|2963.9|2963.27|2963.27|2963.9|2963.9|2962.75|2962.75|0
1619616000000|2021-04-28 13:20:00|2963.48|2963.48|2963.68|2963.68|2964.28|2964.28|2963.48|2963.48|0
1619616300000|2021-04-28 13:25:00|2963.26|2963.26|2963.7|2963.7|2963.7|2963.7|2962.64|2962.64|0
1619616600000|2021-04-28 13:30:00|2964.12|2964.12|2967.28|2967.28|2967.53|2967.53|2964.12|2964.12|0
1619616900000|2021-04-28 13:35:00|2967.2|2967.2|2966.34|2966.34|2967.56|2967.56|2966.25|2966.25|0
1619617200000|2021-04-28 13:40:00|2966.25|2966.25|2967.61|2967.61|2967.77|2967.77|2966.25|2966.25|0
1619617500000|2021-04-28 13:45:00|2967.67|2967.67|2969.01|2969.01|2969.01|2969.01|2967.31|2967.31|0
1619617800000|2021-04-28 13:50:00|2969.07|2969.07|2965.45|2965.45|2969.31|2969.31|2965.4|2965.4|0
1619618100000|2021-04-28 13:55:00|2965.36|2965.36|2966.49|2966.49|2966.59|2966.59|2965.36|2965.36|0
1619618400000|2021-04-28 14:00:00|2966.41|2966.41|2965.07|2965.07|2966.7|2966.7|2965.07|2965.07|0
1619618700000|2021-04-28 14:05:00|2964.89|2964.89|2964.56|2964.56|2964.89|2964.89|2963.83|2963.83|0
1619619000000|2021-04-28 14:10:00|2964.63|2964.63|2961.24|2961.24|2964.63|2964.63|2961.06|2961.06|0
1619619300000|2021-04-28 14:15:00|2961.18|2961.18|2961.81|2961.81|2962.19|2962.19|2960.51|2960.51|0
1619619600000|2021-04-28 14:20:00|2961.75|2961.75|2960.1|2960.1|2962.02|2962.02|2960.1|2960.1|0
1619619900000|2021-04-28 14:25:00|2960.12|2960.12|2962.65|2962.65|2963.25|2963.25|2960.12|2960.12|0
1619620200000|2021-04-28 14:30:00|2962.46|2962.46|2962.22|2962.22|2962.83|2962.83|2962.22|2962.22|0
1619620500000|2021-04-28 14:35:00|2962.27|2962.27|2961.27|2961.27|2962.27|2962.27|2960.95|2960.95|0
1619620800000|2021-04-28 14:40:00|2961.2|2961.2|2959.49|2959.49|2961.2|2961.2|2959.35|2959.35|0
1619621100000|2021-04-28 14:45:00|2959.43|2959.43|2961.5|2961.5|2961.76|2961.76|2959.43|2959.43|0
1619621400000|2021-04-28 14:50:00|2961.44|2961.44|2960.05|2960.05|2961.44|2961.44|2959.76|2959.76|0
1619621700000|2021-04-28 14:55:00|2960.08|2960.08|2961.9|2961.9|2961.96|2961.96|2959.98|2959.98|0
1619622000000|2021-04-28 15:00:00|2962.01|2962.01|2962.4|2962.4|2962.43|2962.43|2961.51|2961.51|0
1619622300000|2021-04-28 15:05:00|2962.49|2962.49|2961.88|2961.88|2963.09|2963.09|2961.88|2961.88|0
1619622600000|2021-04-28 15:10:00|2961.92|2961.92|2963.33|2963.33|2963.68|2963.68|2961.71|2961.71|0
1619622900000|2021-04-28 15:15:00|2963.41|2963.41|2964.02|2964.02|2964.02|2964.02|2962.15|2962.15|0
1619623200000|2021-04-28 15:20:00|2964.1|2964.1|2963.06|2963.06|2965.11|2965.11|2963.06|2963.06|0
1619623500000|2021-04-28 15:25:00|2962.97|2962.97|2962.21|2962.21|2963.54|2963.54|2961.64|2961.64|0
1619680500000|2021-04-29 07:15:00|2976.06|2976.06|2981.36|2981.36|2982.54|2982.54|2976.06|2976.06|0
1619680800000|2021-04-29 07:20:00|2981.17|2981.17|2980.24|2980.24|2981.66|2981.66|2978.6|2978.6|0
1619681100000|2021-04-29 07:25:00|2980.34|2980.34|2977.72|2977.72|2980.34|2980.34|2977.25|2977.25|0
1619681400000|2021-04-29 07:30:00|2977.56|2977.56|2975.39|2975.39|2979.51|2979.51|2975.34|2975.34|0
1619681700000|2021-04-29 07:35:00|2975.21|2975.21|2973.77|2973.77|2977.04|2977.04|2973.77|2973.77|0
1619682000000|2021-04-29 07:40:00|2973.85|2973.85|2968.95|2968.95|2974.13|2974.13|2968.42|2968.42|0
1619682300000|2021-04-29 07:45:00|2968.9|2968.9|2969.34|2969.34|2969.66|2969.66|2968.28|2968.28|0
1619682600000|2021-04-29 07:50:00|2969.47|2969.47|2968.84|2968.84|2970.22|2970.22|2968.68|2968.68|0
1619682900000|2021-04-29 07:55:00|2968.75|2968.75|2971.24|2971.24|2971.24|2971.24|2968.47|2968.47|0
1619683200000|2021-04-29 08:00:00|2971.13|2971.13|2972.79|2972.79|2972.98|2972.98|2971.13|2971.13|0
1619683500000|2021-04-29 08:05:00|2972.98|2972.98|2978.58|2978.58|2978.73|2978.73|2972.98|2972.98|0
1619683800000|2021-04-29 08:10:00|2978.49|2978.49|2983.99|2983.99|2984.07|2984.07|2978.49|2978.49|0
1619684100000|2021-04-29 08:15:00|2984.03|2984.03|2980.29|2980.29|2984.42|2984.42|2980.29|2980.29|0
1619684400000|2021-04-29 08:20:00|2980.33|2980.33|2978.1|2978.1|2980.33|2980.33|2978.1|2978.1|0
1619684700000|2021-04-29 08:25:00|2977.94|2977.94|2977.81|2977.81|2978.27|2978.27|2976.4|2976.4|0
1619685000000|2021-04-29 08:30:00|2977.7|2977.7|2978.28|2978.28|2978.43|2978.43|2977.58|2977.58|0
1619685300000|2021-04-29 08:35:00|2978.36|2978.36|2977.55|2977.55|2978.36|2978.36|2976.94|2976.94|0
1619685600000|2021-04-29 08:40:00|2977.73|2977.73|2976.89|2976.89|2977.81|2977.81|2976.89|2976.89|0
1619685900000|2021-04-29 08:45:00|2976.7|2976.7|2978.32|2978.32|2978.32|2978.32|2976.13|2976.13|0
1619686200000|2021-04-29 08:50:00|2977.89|2977.89|2971.86|2971.86|2977.89|2977.89|2971.75|2971.75|0
1619686500000|2021-04-29 08:55:00|2971.94|2971.94|2970.38|2970.38|2972.36|2972.36|2970.38|2970.38|0
1619686800000|2021-04-29 09:00:00|2970.31|2970.31|2968.63|2968.63|2970.31|2970.31|2968.54|2968.54|0
1619687100000|2021-04-29 09:05:00|2968.55|2968.55|2966.57|2966.57|2968.55|2968.55|2966.5|2966.5|0
1619687400000|2021-04-29 09:10:00|2966.49|2966.49|2965.7|2965.7|2966.51|2966.51|2965.3|2965.3|0
1619687700000|2021-04-29 09:15:00|2965.61|2965.61|2968.77|2968.77|2968.77|2968.77|2965.22|2965.22|0
1619688000000|2021-04-29 09:20:00|2968.69|2968.69|2968.1|2968.1|2970.35|2970.35|2968.1|2968.1|0
1619688300000|2021-04-29 09:25:00|2968.16|2968.16|2966.86|2966.86|2968.19|2968.19|2966.52|2966.52|0
1619688600000|2021-04-29 09:30:00|2966.95|2966.95|2966.65|2966.65|2967.81|2967.81|2964.23|2964.23|0
1619688900000|2021-04-29 09:35:00|2966.81|2966.81|2964.98|2964.98|2966.93|2966.93|2964.25|2964.25|0
1619689200000|2021-04-29 09:40:00|2964.91|2964.91|2964.44|2964.44|2965.04|2965.04|2964.16|2964.16|0
1619689500000|2021-04-29 09:45:00|2964.85|2964.85|2965.8|2965.8|2965.8|2965.8|2964.52|2964.52|0
1619689800000|2021-04-29 09:50:00|2965.85|2965.85|2964.87|2964.87|2966.29|2966.29|2964.85|2964.85|0
1619690100000|2021-04-29 09:55:00|2964.95|2964.95|2965.96|2965.96|2966.17|2966.17|2964.95|2964.95|0
1619690400000|2021-04-29 10:00:00|2966.09|2966.09|2967.55|2967.55|2967.93|2967.93|2966.09|2966.09|0
1619690700000|2021-04-29 10:05:00|2967.62|2967.62|2967.55|2967.55|2967.9|2967.9|2967.54|2967.54|0
1619691000000|2021-04-29 10:10:00|2967.65|2967.65|2968.12|2968.12|2968.33|2968.33|2967.07|2967.07|0
1619691300000|2021-04-29 10:15:00|2968.19|2968.19|2967.24|2967.24|2968.21|2968.21|2966.96|2966.96|0
1619691600000|2021-04-29 10:20:00|2967.17|2967.17|2965.73|2965.73|2967.23|2967.23|2965.63|2965.63|0
1619691900000|2021-04-29 10:25:00|2965.91|2965.91|2965.59|2965.59|2966.19|2966.19|2965.59|2965.59|0
1619692200000|2021-04-29 10:30:00|2965.74|2965.74|2966.94|2966.94|2966.94|2966.94|2965.57|2965.57|0
1619692500000|2021-04-29 10:35:00|2967.28|2967.28|2966.73|2966.73|2967.73|2967.73|2966.37|2966.37|0
1619692800000|2021-04-29 10:40:00|2967.07|2967.07|2967.83|2967.83|2967.89|2967.89|2967.07|2967.07|0
1619693100000|2021-04-29 10:45:00|2967.72|2967.72|2968.39|2968.39|2968.39|2968.39|2966.92|2966.92|0
1619693400000|2021-04-29 10:50:00|2968.47|2968.47|2968.02|2968.02|2969.59|2969.59|2968.02|2968.02|0
1619693700000|2021-04-29 10:55:00|2967.7|2967.7|2967.75|2967.75|2967.75|2967.75|2967.45|2967.45|0
1619694000000|2021-04-29 11:00:00|2967.68|2967.68|2970.04|2970.04|2970.04|2970.04|2967.26|2967.26|0
1619694300000|2021-04-29 11:05:00|2970.11|2970.11|2971.42|2971.42|2971.42|2971.42|2970.03|2970.03|0
1619694600000|2021-04-29 11:10:00|2971.24|2971.24|2971.56|2971.56|2971.56|2971.56|2971.09|2971.09|0
1619694900000|2021-04-29 11:15:00|2971.47|2971.47|2970.16|2970.16|2971.47|2971.47|2970.16|2970.16|0
1619695200000|2021-04-29 11:20:00|2970.06|2970.06|2969.76|2969.76|2970.06|2970.06|2969.32|2969.32|0
1619695500000|2021-04-29 11:25:00|2969.67|2969.67|2967.2|2967.2|2969.85|2969.85|2967.2|2967.2|0
1619695800000|2021-04-29 11:30:00|2967.1|2967.1|2965.22|2965.22|2967.1|2967.1|2964.63|2964.63|0
1619696100000|2021-04-29 11:35:00|2965.14|2965.14|2964.61|2964.61|2966.06|2966.06|2964.61|2964.61|0
1619696400000|2021-04-29 11:40:00|2964.36|2964.36|2962.37|2962.37|2964.41|2964.41|2962.37|2962.37|0
1619696700000|2021-04-29 11:45:00|2962.28|2962.28|2958.59|2958.59|2962.35|2962.35|2958.57|2958.57|0
1619697000000|2021-04-29 11:50:00|2958.35|2958.35|2958.05|2958.05|2958.62|2958.62|2957.69|2957.69|0
1619697300000|2021-04-29 11:55:00|2958.03|2958.03|2956.7|2956.7|2958.3|2958.3|2956.7|2956.7|0
1619697600000|2021-04-29 12:00:00|2956.39|2956.39|2956.45|2956.45|2957.1|2957.1|2955.48|2955.48|0
1619697900000|2021-04-29 12:05:00|2956.56|2956.56|2955.41|2955.41|2956.56|2956.56|2955.41|2955.41|0
1619698200000|2021-04-29 12:10:00|2955.16|2955.16|2955.5|2955.5|2955.52|2955.52|2954.47|2954.47|0
1619698500000|2021-04-29 12:15:00|2955.61|2955.61|2955.66|2955.66|2955.66|2955.66|2955.15|2955.15|0
1619698800000|2021-04-29 12:20:00|2955.56|2955.56|2955.5|2955.5|2955.7|2955.7|2955.27|2955.27|0
1619699100000|2021-04-29 12:25:00|2955.61|2955.61|2957.64|2957.64|2958.26|2958.26|2955.51|2955.51|0
1619699400000|2021-04-29 12:30:00|2957.98|2957.98|2956.63|2956.63|2957.98|2957.98|2956.63|2956.63|0
1619699700000|2021-04-29 12:35:00|2956.97|2956.97|2950.43|2950.43|2956.97|2956.97|2941|2941|0
1619700000000|2021-04-29 12:40:00|2950.51|2950.51|2950.49|2950.49|2953.19|2953.19|2948.84|2948.84|0
1619700300000|2021-04-29 12:45:00|2950.76|2950.76|2951.81|2951.81|2952.91|2952.91|2950.76|2950.76|0
1619700600000|2021-04-29 12:50:00|2951.87|2951.87|2953.32|2953.32|2953.32|2953.32|2951.87|2951.87|0
1619700900000|2021-04-29 12:55:00|2953.4|2953.4|2955.51|2955.51|2955.79|2955.79|2953.06|2953.06|0
1619701200000|2021-04-29 13:00:00|2955.42|2955.42|2954.81|2954.81|2955.42|2955.42|2954.52|2954.52|0
1619701500000|2021-04-29 13:05:00|2955.06|2955.06|2953.91|2953.91|2955.06|2955.06|2953.91|2953.91|0
1619701800000|2021-04-29 13:10:00|2954|2954|2952.93|2952.93|2954|2954|2952.76|2952.76|0
1619702100000|2021-04-29 13:15:00|2952.78|2952.78|2955.22|2955.22|2955.22|2955.22|2952.73|2952.73|0
1619702400000|2021-04-29 13:20:00|2955.43|2955.43|2955.7|2955.7|2956.24|2956.24|2955.32|2955.32|0
1619702700000|2021-04-29 13:25:00|2955.68|2955.68|2956.65|2956.65|2956.65|2956.65|2955.45|2955.45|0
1619703000000|2021-04-29 13:30:00|2956.81|2956.81|2959.25|2959.25|2959.59|2959.59|2956.38|2956.38|0
1619703300000|2021-04-29 13:35:00|2959.13|2959.13|2961.56|2961.56|2961.72|2961.72|2959.13|2959.13|0
1619703600000|2021-04-29 13:40:00|2961.74|2961.74|2963.62|2963.62|2963.72|2963.72|2961.7|2961.7|0
1619703900000|2021-04-29 13:45:00|2963.68|2963.68|2961.4|2961.4|2964.7|2964.7|2961.3|2961.3|0
1619704200000|2021-04-29 13:50:00|2961.45|2961.45|2957.48|2957.48|2962.19|2962.19|2957.48|2957.48|0
1619704500000|2021-04-29 13:55:00|2957.37|2957.37|2955.73|2955.73|2957.37|2957.37|2955.73|2955.73|0
1619704800000|2021-04-29 14:00:00|2955.66|2955.66|2955.99|2955.99|2955.99|2955.99|2955.17|2955.17|0
1619705100000|2021-04-29 14:05:00|2955.91|2955.91|2958.45|2958.45|2958.54|2958.54|2955.72|2955.72|0
1619705400000|2021-04-29 14:10:00|2958.39|2958.39|2959.28|2959.28|2959.99|2959.99|2958.39|2958.39|0
1619705700000|2021-04-29 14:15:00|2959.17|2959.17|2954.36|2954.36|2959.28|2959.28|2954.36|2954.36|0
1619706000000|2021-04-29 14:20:00|2954.12|2954.12|2952.98|2952.98|2954.66|2954.66|2952.96|2952.96|0
1619706300000|2021-04-29 14:25:00|2952.87|2952.87|2950.01|2950.01|2952.87|2952.87|2949.38|2949.38|0
1619706600000|2021-04-29 14:30:00|2950.03|2950.03|2948.35|2948.35|2950.64|2950.64|2948.21|2948.21|0
1619706900000|2021-04-29 14:35:00|2948.37|2948.37|2943.94|2943.94|2948.37|2948.37|2943.94|2943.94|0
1619707200000|2021-04-29 14:40:00|2943.84|2943.84|2946.04|2946.04|2947.39|2947.39|2943.53|2943.53|0
1619707500000|2021-04-29 14:45:00|2945.96|2945.96|2945.02|2945.02|2946.22|2946.22|2945.02|2945.02|0
1619707800000|2021-04-29 14:50:00|2944.92|2944.92|2949.98|2949.98|2949.98|2949.98|2942.84|2942.84|0
1619708100000|2021-04-29 14:55:00|2950.07|2950.07|2952.52|2952.52|2952.52|2952.52|2949.83|2949.83|0
1619708400000|2021-04-29 15:00:00|2952.61|2952.61|2953.08|2953.08|2953.41|2953.41|2951.24|2951.24|0
1619708700000|2021-04-29 15:05:00|2953.04|2953.04|2956.72|2956.72|2956.72|2956.72|2953.04|2953.04|0
1619709000000|2021-04-29 15:10:00|2956.82|2956.82|2956.34|2956.34|2957.98|2957.98|2955.92|2955.92|0
1619709300000|2021-04-29 15:15:00|2956.42|2956.42|2954.18|2954.18|2956.71|2956.71|2954.18|2954.18|0
1619709600000|2021-04-29 15:20:00|2954.14|2954.14|2954.46|2954.46|2954.55|2954.55|2952.22|2952.22|0
1619709900000|2021-04-29 15:25:00|2954.5|2954.5|2953.89|2953.89|2956.46|2956.46|2953.89|2953.89|0
1619766900000|2021-04-30 07:15:00|2965.72|2965.72|2963.72|2963.72|2966.03|2966.03|2962.9|2962.9|0
1619767200000|2021-04-30 07:20:00|2964.05|2964.05|2965.13|2965.13|2965.7|2965.7|2963.99|2963.99|0
1619767500000|2021-04-30 07:25:00|2965.47|2965.47|2969.14|2969.14|2969.14|2969.14|2965.47|2965.47|0
1619767800000|2021-04-30 07:30:00|2969.05|2969.05|2975.04|2975.04|2975.06|2975.06|2968.84|2968.84|0
1619768100000|2021-04-30 07:35:00|2975.71|2975.71|2970.77|2970.77|2975.92|2975.92|2970.77|2970.77|0
1619768400000|2021-04-30 07:40:00|2970.18|2970.18|2968.86|2968.86|2970.54|2970.54|2968.86|2968.86|0
1619768700000|2021-04-30 07:45:00|2968.22|2968.22|2963.84|2963.84|2968.22|2968.22|2963.84|2963.84|0
1619769000000|2021-04-30 07:50:00|2963.75|2963.75|2962.99|2962.99|2963.75|2963.75|2962.86|2962.86|0
1619769300000|2021-04-30 07:55:00|2962.67|2962.67|2963.32|2963.32|2963.32|2963.32|2962.06|2962.06|0
1619769600000|2021-04-30 08:00:00|2963.41|2963.41|2964.38|2964.38|2964.89|2964.89|2963.41|2963.41|0
1619769900000|2021-04-30 08:05:00|2964.47|2964.47|2962.95|2962.95|2966.29|2966.29|2962.95|2962.95|0
1619770200000|2021-04-30 08:10:00|2962.87|2962.87|2959.73|2959.73|2962.87|2962.87|2959.73|2959.73|0
1619770500000|2021-04-30 08:15:00|2959.65|2959.65|2955.73|2955.73|2959.65|2959.65|2955.31|2955.31|0
1619770800000|2021-04-30 08:20:00|2955.63|2955.63|2952.75|2952.75|2956.21|2956.21|2952.75|2952.75|0
1619771100000|2021-04-30 08:25:00|2952.54|2952.54|2951.44|2951.44|2952.55|2952.55|2951.35|2951.35|0
1619771400000|2021-04-30 08:30:00|2951.1|2951.1|2951.35|2951.35|2952.02|2952.02|2951.1|2951.1|0
1619771700000|2021-04-30 08:35:00|2951.69|2951.69|2954.64|2954.64|2955.21|2955.21|2951.61|2951.61|0
1619772000000|2021-04-30 08:40:00|2954.69|2954.69|2951.21|2951.21|2954.69|2954.69|2951.21|2951.21|0
1619772300000|2021-04-30 08:45:00|2950.98|2950.98|2948.92|2948.92|2950.98|2950.98|2948.15|2948.15|0
1619772600000|2021-04-30 08:50:00|2948.98|2948.98|2946.17|2946.17|2949.46|2949.46|2946|2946|0
1619772900000|2021-04-30 08:55:00|2946.19|2946.19|2947.21|2947.21|2947.21|2947.21|2946.15|2946.15|0
1619773200000|2021-04-30 09:00:00|2947.12|2947.12|2948.78|2948.78|2948.78|2948.78|2946.93|2946.93|0
1619773500000|2021-04-30 09:05:00|2948.85|2948.85|2952.57|2952.57|2953.43|2953.43|2948.85|2948.85|0
1619773800000|2021-04-30 09:10:00|2952.49|2952.49|2950.39|2950.39|2952.49|2952.49|2950.18|2950.18|0
1619774100000|2021-04-30 09:15:00|2950.74|2950.74|2950.57|2950.57|2950.84|2950.84|2950.36|2950.36|0
1619774400000|2021-04-30 09:20:00|2950.64|2950.64|2948.11|2948.11|2950.64|2950.64|2947.47|2947.47|0
1619774700000|2021-04-30 09:25:00|2948.65|2948.65|2946.75|2946.75|2949.43|2949.43|2946.69|2946.69|0
1619775000000|2021-04-30 09:30:00|2946.61|2946.61|2946.71|2946.71|2946.85|2946.85|2946.09|2946.09|0
1619775300000|2021-04-30 09:35:00|2946.79|2946.79|2942.17|2942.17|2946.79|2946.79|2942.15|2942.15|0
1619775600000|2021-04-30 09:40:00|2942.03|2942.03|2947.01|2947.01|2947.09|2947.09|2941.93|2941.93|0
1619775900000|2021-04-30 09:45:00|2946.92|2946.92|2949.84|2949.84|2950.02|2950.02|2946.92|2946.92|0
1619776200000|2021-04-30 09:50:00|2950.4|2950.4|2951.19|2951.19|2952.06|2952.06|2950.4|2950.4|0
1619776500000|2021-04-30 09:55:00|2951.26|2951.26|2952.11|2952.11|2952.37|2952.37|2951.26|2951.26|0
1619776800000|2021-04-30 10:00:00|2951.85|2951.85|2949.76|2949.76|2951.85|2951.85|2949.76|2949.76|0
1619777100000|2021-04-30 10:05:00|2949.42|2949.42|2947.48|2947.48|2949.42|2949.42|2946.26|2946.26|0
1619777400000|2021-04-30 10:10:00|2947.43|2947.43|2946.87|2946.87|2947.77|2947.77|2946.72|2946.72|0
1619777700000|2021-04-30 10:15:00|2946.78|2946.78|2944.9|2944.9|2947.08|2947.08|2944.5|2944.5|0
1619778000000|2021-04-30 10:20:00|2944.99|2944.99|2943.06|2943.06|2945.08|2945.08|2942.71|2942.71|0
1619778300000|2021-04-30 10:25:00|2943|2943|2949.32|2949.32|2949.32|2949.32|2943|2943|0
1619778600000|2021-04-30 10:30:00|2949.41|2949.41|2949.23|2949.23|2949.64|2949.64|2949.1|2949.1|0
1619778900000|2021-04-30 10:35:00|2949.31|2949.31|2949.07|2949.07|2949.38|2949.38|2948.82|2948.82|0
1619779200000|2021-04-30 10:40:00|2949.14|2949.14|2948.26|2948.26|2950.03|2950.03|2948.26|2948.26|0
1619779500000|2021-04-30 10:45:00|2948.33|2948.33|2946.42|2946.42|2948.33|2948.33|2946.15|2946.15|0
1619779800000|2021-04-30 10:50:00|2946.15|2946.15|2944.91|2944.91|2946.15|2946.15|2944.62|2944.62|0
1619780100000|2021-04-30 10:55:00|2944.81|2944.81|2946.56|2946.56|2946.83|2946.83|2944.04|2944.04|0
1619780400000|2021-04-30 11:00:00|2946.17|2946.17|2945.9|2945.9|2947.04|2947.04|2945.42|2945.42|0
1619780700000|2021-04-30 11:05:00|2945.79|2945.79|2943.51|2943.51|2945.91|2945.91|2943.45|2943.45|0
1619781000000|2021-04-30 11:10:00|2943.62|2943.62|2943.98|2943.98|2944.06|2944.06|2943.06|2943.06|0
1619781300000|2021-04-30 11:15:00|2943.93|2943.93|2941.47|2941.47|2943.99|2943.99|2941.47|2941.47|0
1619781600000|2021-04-30 11:20:00|2941.52|2941.52|2939.94|2939.94|2941.81|2941.81|2939.77|2939.77|0
1619781900000|2021-04-30 11:25:00|2939.85|2939.85|2939.36|2939.36|2940.21|2940.21|2939.2|2939.2|0
1619782200000|2021-04-30 11:30:00|2939.27|2939.27|2939.46|2939.46|2939.61|2939.61|2939.05|2939.05|0
1619782500000|2021-04-30 11:35:00|2939.3|2939.3|2939.73|2939.73|2939.84|2939.84|2938.39|2938.39|0
1619782800000|2021-04-30 11:40:00|2939.68|2939.68|2941.36|2941.36|2941.43|2941.43|2939.63|2939.63|0
1619783100000|2021-04-30 11:45:00|2941.38|2941.38|2945.68|2945.68|2945.84|2945.84|2941.38|2941.38|0
1619783400000|2021-04-30 11:50:00|2945.77|2945.77|2949.02|2949.02|2949.04|2949.04|2945.56|2945.56|0
1619783700000|2021-04-30 11:55:00|2949.06|2949.06|2949.79|2949.79|2949.9|2949.9|2948.91|2948.91|0
1619784000000|2021-04-30 12:00:00|2949.6|2949.6|2950.51|2950.51|2950.61|2950.61|2949.6|2949.6|0
1619784300000|2021-04-30 12:05:00|2950.43|2950.43|2952.07|2952.07|2952.07|2952.07|2949.45|2949.45|0
1619784600000|2021-04-30 12:10:00|2951.73|2951.73|2951.04|2951.04|2952.59|2952.59|2950.95|2950.95|0
1619784900000|2021-04-30 12:15:00|2951.08|2951.08|2952.2|2952.2|2952.33|2952.33|2951.08|2951.08|0
1619785200000|2021-04-30 12:20:00|2952.16|2952.16|2954.18|2954.18|2954.62|2954.62|2951.93|2951.93|0
1619785500000|2021-04-30 12:25:00|2954.14|2954.14|2957.72|2957.72|2957.72|2957.72|2954.14|2954.14|0
1619785800000|2021-04-30 12:30:00|2957.56|2957.56|2957.57|2957.57|2957.94|2957.94|2956.7|2956.7|0
1619786100000|2021-04-30 12:35:00|2957.68|2957.68|2960.24|2960.24|2960.7|2960.7|2957.64|2957.64|0
1619786400000|2021-04-30 12:40:00|2960.15|2960.15|2959.39|2959.39|2960.49|2960.49|2958.92|2958.92|0
1619786700000|2021-04-30 12:45:00|2959.6|2959.6|2959.93|2959.93|2960.16|2960.16|2959.5|2959.5|0
1619787000000|2021-04-30 12:50:00|2959.59|2959.59|2960.2|2960.2|2960.2|2960.2|2958.82|2958.82|0
1619787300000|2021-04-30 12:55:00|2960.12|2960.12|2962.04|2962.04|2962.04|2962.04|2960.12|2960.12|0
1619787600000|2021-04-30 13:00:00|2962.14|2962.14|2963.41|2963.41|2963.41|2963.41|2961.66|2961.66|0
1619787900000|2021-04-30 13:05:00|2963.49|2963.49|2964.66|2964.66|2964.66|2964.66|2962.5|2962.5|0
1619788200000|2021-04-30 13:10:00|2964.56|2964.56|2962.83|2962.83|2964.56|2964.56|2962.7|2962.7|0
1619788500000|2021-04-30 13:15:00|2962.8|2962.8|2959.85|2959.85|2962.97|2962.97|2959.66|2959.66|0
1619788800000|2021-04-30 13:20:00|2960.05|2960.05|2961.07|2961.07|2961.57|2961.57|2959.97|2959.97|0
1619789100000|2021-04-30 13:25:00|2961.03|2961.03|2960.05|2960.05|2961.57|2961.57|2960.05|2960.05|0
1619789400000|2021-04-30 13:30:00|2959.95|2959.95|2966.82|2966.82|2966.82|2966.82|2959.39|2959.39|0
1619789700000|2021-04-30 13:35:00|2966.88|2966.88|2963.13|2963.13|2967.35|2967.35|2963.13|2963.13|0
1619790000000|2021-04-30 13:40:00|2963.02|2963.02|2963.14|2963.14|2963.93|2963.93|2962.1|2962.1|0
1619790300000|2021-04-30 13:45:00|2963.39|2963.39|2965.5|2965.5|2965.95|2965.95|2963.31|2963.31|0
1619790600000|2021-04-30 13:50:00|2965.46|2965.46|2966.89|2966.89|2967.06|2967.06|2965.42|2965.42|0
1619790900000|2021-04-30 13:55:00|2966.82|2966.82|2965.12|2965.12|2967.76|2967.76|2965.12|2965.12|0
1619791200000|2021-04-30 14:00:00|2965.01|2965.01|2965.46|2965.46|2965.78|2965.78|2964.46|2964.46|0
1619791500000|2021-04-30 14:05:00|2965.42|2965.42|2959.95|2959.95|2965.84|2965.84|2959.95|2959.95|0
1619791800000|2021-04-30 14:10:00|2959.62|2959.62|2951.82|2951.82|2959.62|2959.62|2951.48|2951.48|0
1619792100000|2021-04-30 14:15:00|2951.71|2951.71|2954.79|2954.79|2954.79|2954.79|2951.71|2951.71|0
1619792400000|2021-04-30 14:20:00|2954.9|2954.9|2955.31|2955.31|2955.79|2955.79|2954.9|2954.9|0
1619792700000|2021-04-30 14:25:00|2955.04|2955.04|2957.25|2957.25|2957.25|2957.25|2952.5|2952.5|0
1619793000000|2021-04-30 14:30:00|2957.13|2957.13|2955.43|2955.43|2957.18|2957.18|2955.43|2955.43|0
1619793300000|2021-04-30 14:35:00|2955.37|2955.37|2955.9|2955.9|2955.9|2955.9|2954.53|2954.53|0
1619793600000|2021-04-30 14:40:00|2955.95|2955.95|2958.37|2958.37|2959.2|2959.2|2955.95|2955.95|0
1619793900000|2021-04-30 14:45:00|2958.29|2958.29|2959.97|2959.97|2960.21|2960.21|2957.93|2957.93|0
1619794200000|2021-04-30 14:50:00|2959.9|2959.9|2961.06|2961.06|2961.82|2961.82|2959.85|2959.85|0
1619794500000|2021-04-30 14:55:00|2960.72|2960.72|2962.69|2962.69|2963.81|2963.81|2960.61|2960.61|0
1619794800000|2021-04-30 15:00:00|2962.44|2962.44|2958.11|2958.11|2962.95|2962.95|2957.93|2957.93|0
1619795100000|2021-04-30 15:05:00|2958.07|2958.07|2960.51|2960.51|2961.54|2961.54|2957.74|2957.74|0
1619795400000|2021-04-30 15:10:00|2960.59|2960.59|2960.3|2960.3|2961|2961|2960.09|2960.09|0
1619795700000|2021-04-30 15:15:00|2960.17|2960.17|2957.69|2957.69|2960.17|2960.17|2957.24|2957.24|0
1619796000000|2021-04-30 15:20:00|2957.77|2957.77|2960.52|2960.52|2960.62|2960.62|2957.68|2957.68|0
1619796300000|2021-04-30 15:25:00|2960.85|2960.85|2959.41|2959.41|2960.85|2960.85|2958.9|2958.9|0
1620112500000|2021-05-04 07:15:00|3008.98|3008.98|3003.91|3003.91|3013.74|3013.74|3003.91|3003.91|0
1620112800000|2021-05-04 07:20:00|3003.7|3003.7|2995.23|2995.23|3005.91|3005.91|2995.23|2995.23|0
1620113100000|2021-05-04 07:25:00|2995.32|2995.32|2997.23|2997.23|2997.28|2997.28|2992.74|2992.74|0
1620113400000|2021-05-04 07:30:00|2997.38|2997.38|2996.76|2996.76|3001|3001|2995.91|2995.91|0
1620113700000|2021-05-04 07:35:00|2996.65|2996.65|2992.07|2992.07|2996.65|2996.65|2992.07|2992.07|0
1620114000000|2021-05-04 07:40:00|2991.84|2991.84|2990.6|2990.6|2991.84|2991.84|2987.98|2987.98|0
1620114300000|2021-05-04 07:45:00|2990.52|2990.52|2988.57|2988.57|2993.17|2993.17|2988.46|2988.46|0
1620114600000|2021-05-04 07:50:00|2988.43|2988.43|2983.21|2983.21|2988.43|2988.43|2982.33|2982.33|0
1620114900000|2021-05-04 07:55:00|2983.29|2983.29|2987.94|2987.94|2988.78|2988.78|2982.9|2982.9|0
1620115200000|2021-05-04 08:00:00|2987.85|2987.85|2982.54|2982.54|2987.85|2987.85|2981.94|2981.94|0
1620115500000|2021-05-04 08:05:00|2982.2|2982.2|2980.51|2980.51|2982.2|2982.2|2980.09|2980.09|0
1620115800000|2021-05-04 08:10:00|2980.43|2980.43|2983.8|2983.8|2983.88|2983.88|2979.79|2979.79|0
1620116100000|2021-05-04 08:15:00|2983.87|2983.87|2981.97|2981.97|2985.18|2985.18|2981.47|2981.47|0
1620116400000|2021-05-04 08:20:00|2982.18|2982.18|2982.17|2982.17|2982.7|2982.7|2979.68|2979.68|0
1620116700000|2021-05-04 08:25:00|2982.21|2982.21|2979.81|2979.81|2982.21|2982.21|2979.17|2979.17|0
1620117000000|2021-05-04 08:30:00|2979.91|2979.91|2979.29|2979.29|2980.45|2980.45|2978.14|2978.14|0
1620117300000|2021-05-04 08:35:00|2978.88|2978.88|2978.62|2978.62|2979.77|2979.77|2978.14|2978.14|0
1620117600000|2021-05-04 08:40:00|2978.66|2978.66|2976.62|2976.62|2979.03|2979.03|2976.62|2976.62|0
1620117900000|2021-05-04 08:45:00|2976.83|2976.83|2976.21|2976.21|2977.08|2977.08|2976.01|2976.01|0
1620118200000|2021-05-04 08:50:00|2976|2976|2981.87|2981.87|2981.87|2981.87|2975.7|2975.7|0
1620118500000|2021-05-04 08:55:00|2981.77|2981.77|2980.57|2980.57|2982.2|2982.2|2980.55|2980.55|0
1620118800000|2021-05-04 09:00:00|2980.23|2980.23|2979.73|2979.73|2980.34|2980.34|2977.95|2977.95|0
1620119100000|2021-05-04 09:05:00|2979.81|2979.81|2979.56|2979.56|2979.89|2979.89|2978.88|2978.88|0
1620119400000|2021-05-04 09:10:00|2979.52|2979.52|2981.09|2981.09|2981.17|2981.17|2978.03|2978.03|0
1620119700000|2021-05-04 09:15:00|2981.01|2981.01|2982.8|2982.8|2982.92|2982.92|2980.13|2980.13|0
1620120000000|2021-05-04 09:20:00|2982.71|2982.71|2981.27|2981.27|2982.71|2982.71|2980.86|2980.86|0
1620120300000|2021-05-04 09:25:00|2980.94|2980.94|2982.41|2982.41|2982.66|2982.66|2980.56|2980.56|0
1620120600000|2021-05-04 09:30:00|2982.46|2982.46|2984.55|2984.55|2984.59|2984.59|2982.46|2982.46|0
1620120900000|2021-05-04 09:35:00|2984.7|2984.7|2986.71|2986.71|2986.94|2986.94|2984.64|2984.64|0
1620121200000|2021-05-04 09:40:00|2986.78|2986.78|2985.97|2985.97|2987.09|2987.09|2985.17|2985.17|0
1620121500000|2021-05-04 09:45:00|2985.89|2985.89|2986.05|2986.05|2986.44|2986.44|2985.89|2985.89|0
1620121800000|2021-05-04 09:50:00|2985.95|2985.95|2987.72|2987.72|2988.57|2988.57|2985.95|2985.95|0
1620122100000|2021-05-04 09:55:00|2987.9|2987.9|2990.66|2990.66|2991.5|2991.5|2987.9|2987.9|0
1620122400000|2021-05-04 10:00:00|2990.48|2990.48|2989.32|2989.32|2990.62|2990.62|2989.05|2989.05|0
1620122700000|2021-05-04 10:05:00|2989.23|2989.23|2990|2990|2990.81|2990.81|2988.89|2988.89|0
1620123000000|2021-05-04 10:10:00|2989.66|2989.66|2990.88|2990.88|2990.98|2990.98|2989.54|2989.54|0
1620123300000|2021-05-04 10:15:00|2990.94|2990.94|2992.43|2992.43|2992.51|2992.51|2990.94|2990.94|0
1620123600000|2021-05-04 10:20:00|2992.34|2992.34|2992.05|2992.05|2992.34|2992.34|2991.56|2991.56|0
1620123900000|2021-05-04 10:25:00|2992.16|2992.16|2994.12|2994.12|2994.19|2994.19|2992.16|2992.16|0
1620124200000|2021-05-04 10:30:00|2994.22|2994.22|2991.4|2991.4|2994.59|2994.59|2991.4|2991.4|0
1620124500000|2021-05-04 10:35:00|2991.49|2991.49|2991.45|2991.45|2991.95|2991.95|2991.45|2991.45|0
1620124800000|2021-05-04 10:40:00|2991.12|2991.12|2988.95|2988.95|2991.12|2991.12|2988.56|2988.56|0
1620125100000|2021-05-04 10:45:00|2989.04|2989.04|2989.26|2989.26|2989.52|2989.52|2988.81|2988.81|0
1620125400000|2021-05-04 10:50:00|2989.35|2989.35|2991.05|2991.05|2991.05|2991.05|2989.35|2989.35|0
1620125700000|2021-05-04 10:55:00|2991.11|2991.11|2992.68|2992.68|2992.68|2992.68|2991.11|2991.11|0
1620126000000|2021-05-04 11:00:00|2992.52|2992.52|2990.42|2990.42|2993.1|2993.1|2990.42|2990.42|0
1620126300000|2021-05-04 11:05:00|2990.35|2990.35|2990|2990|2990.81|2990.81|2990|2990|0
1620126600000|2021-05-04 11:10:00|2990.19|2990.19|2990.88|2990.88|2991.29|2991.29|2990.19|2990.19|0
1620126900000|2021-05-04 11:15:00|2990.97|2990.97|2990.77|2990.77|2991.81|2991.81|2990.77|2990.77|0
1620127200000|2021-05-04 11:20:00|2990.72|2990.72|2984.78|2984.78|2990.72|2990.72|2984.69|2984.69|0
1620127500000|2021-05-04 11:25:00|2984.71|2984.71|2983.7|2983.7|2985.14|2985.14|2983.6|2983.6|0
1620127800000|2021-05-04 11:30:00|2983.92|2983.92|2983.81|2983.81|2984.65|2984.65|2983.49|2983.49|0
1620128100000|2021-05-04 11:35:00|2983.7|2983.7|2977.51|2977.51|2983.7|2983.7|2977.51|2977.51|0
1620128400000|2021-05-04 11:40:00|2977.27|2977.27|2976.03|2976.03|2977.27|2977.27|2967.66|2967.66|0
1620128700000|2021-05-04 11:45:00|2975.99|2975.99|2975.29|2975.29|2976.02|2976.02|2973.64|2973.64|0
1620129000000|2021-05-04 11:50:00|2975.4|2975.4|2978.93|2978.93|2978.93|2978.93|2974.42|2974.42|0
1620129300000|2021-05-04 11:55:00|2978.82|2978.82|2981.43|2981.43|2981.43|2981.43|2978.78|2978.78|0
1620129600000|2021-05-04 12:00:00|2981.54|2981.54|2981.87|2981.87|2981.99|2981.99|2981.08|2981.08|0
1620129900000|2021-05-04 12:05:00|2981.76|2981.76|2983.91|2983.91|2984.33|2984.33|2981.76|2981.76|0
1620130200000|2021-05-04 12:10:00|2983.81|2983.81|2982.67|2982.67|2984.07|2984.07|2982.37|2982.37|0
1620130500000|2021-05-04 12:15:00|2982.57|2982.57|2981.63|2981.63|2984.87|2984.87|2981.63|2981.63|0
1620130800000|2021-05-04 12:20:00|2981.97|2981.97|2982.12|2982.12|2983.3|2983.3|2981.94|2981.94|0
1620131100000|2021-05-04 12:25:00|2982.53|2982.53|2985.45|2985.45|2985.56|2985.56|2982.45|2982.45|0
1620131400000|2021-05-04 12:30:00|2985.37|2985.37|2991.95|2991.95|2992.03|2992.03|2985.37|2985.37|0
1620131700000|2021-05-04 12:35:00|2992.04|2992.04|2993.07|2993.07|2994.08|2994.08|2992.04|2992.04|0
1620132000000|2021-05-04 12:40:00|2992.71|2992.71|2994.18|2994.18|2994.58|2994.58|2992.35|2992.35|0
1620132300000|2021-05-04 12:45:00|2994.26|2994.26|3000.79|3000.79|3000.79|3000.79|2993.9|2993.9|0
1620132600000|2021-05-04 12:50:00|3000.89|3000.89|3005.03|3005.03|3005.03|3005.03|2999.97|2999.97|0
1620132900000|2021-05-04 12:55:00|3005.34|3005.34|3007.76|3007.76|3007.82|3007.82|3005.34|3005.34|0
1620133200000|2021-05-04 13:00:00|3007.66|3007.66|3004.49|3004.49|3007.74|3007.74|3004.46|3004.46|0
1620133500000|2021-05-04 13:05:00|3004.41|3004.41|3006.88|3006.88|3007.02|3007.02|3003.88|3003.88|0
1620133800000|2021-05-04 13:10:00|3006.84|3006.84|3006.45|3006.45|3006.84|3006.84|3005.11|3005.11|0
1620134100000|2021-05-04 13:15:00|3006.11|3006.11|3005.36|3005.36|3006.27|3006.27|3003.69|3003.69|0
1620134400000|2021-05-04 13:20:00|3005.25|3005.25|3004.7|3004.7|3007.76|3007.76|3004.44|3004.44|0
1620134700000|2021-05-04 13:25:00|3004.74|3004.74|3008.3|3008.3|3008.36|3008.36|3004.68|3004.68|0
1620135000000|2021-05-04 13:30:00|3008.39|3008.39|3009.26|3009.26|3011.98|3011.98|3008.39|3008.39|0
1620135300000|2021-05-04 13:35:00|3009.22|3009.22|3006.66|3006.66|3009.22|3009.22|3006.1|3006.1|0
1620135600000|2021-05-04 13:40:00|3006.6|3006.6|3003.06|3003.06|3006.68|3006.68|3003.06|3003.06|0
1620135900000|2021-05-04 13:45:00|3002.9|3002.9|3002.25|3002.25|3005.08|3005.08|3001.88|3001.88|0
1620136200000|2021-05-04 13:50:00|3002.35|3002.35|2999.68|2999.68|3002.35|3002.35|2996.56|2996.56|0
1620136500000|2021-05-04 13:55:00|3000.02|3000.02|2999.04|2999.04|3000.88|3000.88|2997.16|2997.16|0
1620136800000|2021-05-04 14:00:00|2998.76|2998.76|2995.79|2995.79|2999.45|2999.45|2995.79|2995.79|0
1620137100000|2021-05-04 14:05:00|2995.63|2995.63|2999.99|2999.99|3000.15|3000.15|2994.94|2994.94|0
1620137400000|2021-05-04 14:10:00|3000.07|3000.07|2997.47|2997.47|3000.16|3000.16|2996.42|2996.42|0
1620137700000|2021-05-04 14:15:00|2997.39|2997.39|3002.77|3002.77|3002.77|3002.77|2996.5|2996.5|0
1620138000000|2021-05-04 14:20:00|3002.81|3002.81|2999.66|2999.66|3002.81|3002.81|2999.06|2999.06|0
1620138300000|2021-05-04 14:25:00|2999.7|2999.7|3002.21|3002.21|3002.36|3002.36|2999.7|2999.7|0
1620138600000|2021-05-04 14:30:00|3002.17|3002.17|3002.59|3002.59|3003.05|3003.05|3001.31|3001.31|0
1620138900000|2021-05-04 14:35:00|3002.51|3002.51|3005.96|3005.96|3005.96|3005.96|3002.13|3002.13|0
1620139200000|2021-05-04 14:40:00|3005.69|3005.69|3004.73|3004.73|3005.98|3005.98|3004.65|3004.65|0
1620139500000|2021-05-04 14:45:00|3004.69|3004.69|2999.16|2999.16|3004.69|3004.69|2999.01|2999.01|0
1620139800000|2021-05-04 14:50:00|2999.08|2999.08|2996.45|2996.45|2999.08|2999.08|2994.92|2994.92|0
1620140100000|2021-05-04 14:55:00|2996.34|2996.34|2996.2|2996.2|2998|2998|2996.2|2996.2|0
1620140400000|2021-05-04 15:00:00|2996.3|2996.3|2994.87|2994.87|2996.92|2996.92|2994.83|2994.83|0
1620140700000|2021-05-04 15:05:00|2994.77|2994.77|2992.68|2992.68|2994.89|2994.89|2992.49|2992.49|0
1620141000000|2021-05-04 15:10:00|2992.72|2992.72|2988.06|2988.06|2992.72|2992.72|2988.06|2988.06|0
1620141300000|2021-05-04 15:15:00|2988.02|2988.02|2988.2|2988.2|2988.59|2988.59|2987.37|2987.37|0
1620141600000|2021-05-04 15:20:00|2988.3|2988.3|2984.49|2984.49|2988.71|2988.71|2984.31|2984.31|0
1620141900000|2021-05-04 15:25:00|2984.65|2984.65|2983.02|2983.02|2985.96|2985.96|2982.26|2982.26|0
1620198900000|2021-05-05 07:15:00|2979.52|2979.52|2972.69|2972.69|2979.52|2979.52|2972.34|2972.34|0
1620199200000|2021-05-05 07:20:00|2972.66|2972.66|2971.51|2971.51|2974.77|2974.77|2971.38|2971.38|0
1620199500000|2021-05-05 07:25:00|2971|2971|2971.88|2971.88|2972.21|2972.21|2970.4|2970.4|0
1620199800000|2021-05-05 07:30:00|2972.33|2972.33|2975.31|2975.31|2975.91|2975.91|2971.94|2971.94|0
1620200100000|2021-05-05 07:35:00|2975.23|2975.23|2971.42|2971.42|2975.42|2975.42|2970.83|2970.83|0
1620200400000|2021-05-05 07:40:00|2971.57|2971.57|2967.72|2967.72|2972.29|2972.29|2967.72|2967.72|0
1620200700000|2021-05-05 07:45:00|2967.55|2967.55|2971.5|2971.5|2971.88|2971.88|2967.55|2967.55|0
1620201000000|2021-05-05 07:50:00|2971.59|2971.59|2976.72|2976.72|2976.8|2976.8|2971.59|2971.59|0
1620201300000|2021-05-05 07:55:00|2976.44|2976.44|2975.4|2975.4|2977.42|2977.42|2974.55|2974.55|0
1620201600000|2021-05-05 08:00:00|2975.46|2975.46|2977.26|2977.26|2977.26|2977.26|2974.97|2974.97|0
1620201900000|2021-05-05 08:05:00|2977.05|2977.05|2974.53|2974.53|2977.12|2977.12|2974.53|2974.53|0
1620202200000|2021-05-05 08:10:00|2974.71|2974.71|2973.4|2973.4|2975.36|2975.36|2973.4|2973.4|0
1620202500000|2021-05-05 08:15:00|2973.59|2973.59|2976.36|2976.36|2976.73|2976.73|2973.59|2973.59|0
1620202800000|2021-05-05 08:20:00|2976.7|2976.7|2977.45|2977.45|2977.83|2977.83|2976.7|2976.7|0
1620203100000|2021-05-05 08:25:00|2977.58|2977.58|2980.22|2980.22|2980.22|2980.22|2977.58|2977.58|0
1620203400000|2021-05-05 08:30:00|2980.26|2980.26|2979.16|2979.16|2980.39|2980.39|2978.59|2978.59|0
1620203700000|2021-05-05 08:35:00|2979.27|2979.27|2976.01|2976.01|2979.32|2979.32|2975.94|2975.94|0
1620204000000|2021-05-05 08:40:00|2976.35|2976.35|2972.92|2972.92|2976.35|2976.35|2972.85|2972.85|0
1620204300000|2021-05-05 08:45:00|2973.21|2973.21|2973.89|2973.89|2974.44|2974.44|2973.15|2973.15|0
1620204600000|2021-05-05 08:50:00|2973.21|2973.21|2972.02|2972.02|2974.42|2974.42|2972.02|2972.02|0
1620204900000|2021-05-05 08:55:00|2971.87|2971.87|2970.75|2970.75|2972.35|2972.35|2970.66|2970.66|0
1620205200000|2021-05-05 09:00:00|2970.68|2970.68|2969.01|2969.01|2970.78|2970.78|2968.91|2968.91|0
1620205500000|2021-05-05 09:05:00|2968.94|2968.94|2967.38|2967.38|2969.06|2969.06|2967.12|2967.12|0
1620205800000|2021-05-05 09:10:00|2967.21|2967.21|2967.07|2967.07|2967.21|2967.21|2965.92|2965.92|0
1620206100000|2021-05-05 09:15:00|2967.01|2967.01|2963.9|2963.9|2967.01|2967.01|2963.9|2963.9|0
1620206400000|2021-05-05 09:20:00|2963.82|2963.82|2963.31|2963.31|2964.37|2964.37|2963.04|2963.04|0
1620206700000|2021-05-05 09:25:00|2962.97|2962.97|2963.19|2963.19|2964.63|2964.63|2962.75|2962.75|0
1620207000000|2021-05-05 09:30:00|2963.28|2963.28|2963.24|2963.24|2964.41|2964.41|2962.88|2962.88|0
1620207300000|2021-05-05 09:35:00|2963.15|2963.15|2963.12|2963.12|2964.55|2964.55|2963.1|2963.1|0
1620207600000|2021-05-05 09:40:00|2963.03|2963.03|2963.27|2963.27|2964.87|2964.87|2963.03|2963.03|0
1620207900000|2021-05-05 09:45:00|2963.19|2963.19|2963.25|2963.25|2963.81|2963.81|2962.81|2962.81|0
1620208200000|2021-05-05 09:50:00|2963.3|2963.3|2965.13|2965.13|2965.13|2965.13|2963.3|2963.3|0
1620208500000|2021-05-05 09:55:00|2965.05|2965.05|2965.71|2965.71|2966.93|2966.93|2965.05|2965.05|0
1620208800000|2021-05-05 10:00:00|2965.77|2965.77|2961.85|2961.85|2966.04|2966.04|2961.58|2961.58|0
1620209100000|2021-05-05 10:05:00|2961.7|2961.7|2960.43|2960.43|2962.45|2962.45|2960.43|2960.43|0
1620209400000|2021-05-05 10:10:00|2960.53|2960.53|2960.45|2960.45|2961.32|2961.32|2960.36|2960.36|0
1620209700000|2021-05-05 10:15:00|2960.39|2960.39|2962.33|2962.33|2962.36|2962.36|2959.75|2959.75|0
1620210000000|2021-05-05 10:20:00|2962.45|2962.45|2964.96|2964.96|2966.24|2966.24|2962.23|2962.23|0
1620210300000|2021-05-05 10:25:00|2964.87|2964.87|2963.85|2963.85|2965.45|2965.45|2963.55|2963.55|0
1620210600000|2021-05-05 10:30:00|2963.93|2963.93|2963.31|2963.31|2964.23|2964.23|2963.31|2963.31|0
1620210900000|2021-05-05 10:35:00|2962.97|2962.97|2963.36|2963.36|2964.08|2964.08|2962.97|2962.97|0
1620211200000|2021-05-05 10:40:00|2963.39|2963.39|2964.51|2964.51|2964.83|2964.83|2963.29|2963.29|0
1620211500000|2021-05-05 10:45:00|2964.43|2964.43|2963.35|2963.35|2965.63|2965.63|2963.14|2963.14|0
1620211800000|2021-05-05 10:50:00|2963.44|2963.44|2964.71|2964.71|2964.99|2964.99|2963.28|2963.28|0
1620212100000|2021-05-05 10:55:00|2964.79|2964.79|2963.93|2963.93|2965.2|2965.2|2963.84|2963.84|0
1620212400000|2021-05-05 11:00:00|2964.61|2964.61|2962.73|2962.73|2965.22|2965.22|2962.61|2962.61|0
1620212700000|2021-05-05 11:05:00|2962.81|2962.81|2963.72|2963.72|2964.82|2964.82|2962.81|2962.81|0
1620213000000|2021-05-05 11:10:00|2963.99|2963.99|2963.88|2963.88|2964.28|2964.28|2963.46|2963.46|0
1620213300000|2021-05-05 11:15:00|2963.61|2963.61|2962.93|2962.93|2963.61|2963.61|2962.92|2962.92|0
1620213600000|2021-05-05 11:20:00|2962.83|2962.83|2959.72|2959.72|2962.83|2962.83|2959.72|2959.72|0
1620213900000|2021-05-05 11:25:00|2959.54|2959.54|2960.06|2960.06|2960.15|2960.15|2959.08|2959.08|0
1620214200000|2021-05-05 11:30:00|2959.98|2959.98|2959.38|2959.38|2961.42|2961.42|2959.38|2959.38|0
1620214500000|2021-05-05 11:35:00|2959.25|2959.25|2957.86|2957.86|2959.25|2959.25|2957.69|2957.69|0
1620214800000|2021-05-05 11:40:00|2957.76|2957.76|2955.71|2955.71|2957.93|2957.93|2955.71|2955.71|0
1620215100000|2021-05-05 11:45:00|2955.79|2955.79|2955.86|2955.86|2956.12|2956.12|2955.07|2955.07|0
1620215400000|2021-05-05 11:50:00|2955.95|2955.95|2955.46|2955.46|2956.45|2956.45|2955.46|2955.46|0
1620215700000|2021-05-05 11:55:00|2955.28|2955.28|2955.3|2955.3|2955.45|2955.45|2954.51|2954.51|0
1620216000000|2021-05-05 12:00:00|2955.42|2955.42|2956.34|2956.34|2956.67|2956.67|2955.16|2955.16|0
1620216300000|2021-05-05 12:05:00|2956.41|2956.41|2956.19|2956.19|2957.05|2957.05|2956.19|2956.19|0
1620216600000|2021-05-05 12:10:00|2956.27|2956.27|2956.52|2956.52|2957.11|2957.11|2956.24|2956.24|0
1620216900000|2021-05-05 12:15:00|2956.41|2956.41|2956.11|2956.11|2956.77|2956.77|2955.97|2955.97|0
1620217200000|2021-05-05 12:20:00|2956.07|2956.07|2957.12|2957.12|2957.12|2957.12|2955.81|2955.81|0
1620217500000|2021-05-05 12:25:00|2957.43|2957.43|2957.48|2957.48|2958.09|2958.09|2956.39|2956.39|0
1620217800000|2021-05-05 12:30:00|2957.58|2957.58|2958.21|2958.21|2958.31|2958.31|2957.58|2957.58|0
1620218100000|2021-05-05 12:35:00|2958.33|2958.33|2958.81|2958.81|2958.91|2958.91|2958.12|2958.12|0
1620218400000|2021-05-05 12:40:00|2958.73|2958.73|2957.36|2957.36|2958.73|2958.73|2957.23|2957.23|0
1620218700000|2021-05-05 12:45:00|2957.29|2957.29|2956.72|2956.72|2957.75|2957.75|2956.72|2956.72|0
1620219000000|2021-05-05 12:50:00|2956.8|2956.8|2952.84|2952.84|2956.8|2956.8|2952.83|2952.83|0
1620219300000|2021-05-05 12:55:00|2952.62|2952.62|2951.03|2951.03|2952.62|2952.62|2951.03|2951.03|0
1620219600000|2021-05-05 13:00:00|2950.92|2950.92|2952.39|2952.39|2952.39|2952.39|2950.88|2950.88|0
1620219900000|2021-05-05 13:05:00|2952.35|2952.35|2954.2|2954.2|2954.2|2954.2|2952.35|2952.35|0
1620220200000|2021-05-05 13:10:00|2954.47|2954.47|2954.59|2954.59|2954.9|2954.9|2954.11|2954.11|0
1620220500000|2021-05-05 13:15:00|2954.68|2954.68|2956.03|2956.03|2956.64|2956.64|2954.68|2954.68|0
1620220800000|2021-05-05 13:20:00|2955.89|2955.89|2959.3|2959.3|2959.33|2959.33|2955.76|2955.76|0
1620221100000|2021-05-05 13:25:00|2959.41|2959.41|2957.12|2957.12|2959.41|2959.41|2957.06|2957.06|0
1620221400000|2021-05-05 13:30:00|2957.25|2957.25|2958.9|2958.9|2959.07|2959.07|2957.02|2957.02|0
1620221700000|2021-05-05 13:35:00|2958.86|2958.86|2956.31|2956.31|2959.31|2959.31|2956.26|2956.26|0
1620222000000|2021-05-05 13:40:00|2956.27|2956.27|2952.79|2952.79|2956.27|2956.27|2952.73|2952.73|0
1620222300000|2021-05-05 13:45:00|2952.71|2952.71|2948.66|2948.66|2952.71|2952.71|2947.91|2947.91|0
1620222600000|2021-05-05 13:50:00|2948.58|2948.58|2949.74|2949.74|2951.23|2951.23|2948.58|2948.58|0
1620222900000|2021-05-05 13:55:00|2949.58|2949.58|2951.85|2951.85|2951.85|2951.85|2949.56|2949.56|0
1620223200000|2021-05-05 14:00:00|2951.97|2951.97|2953.4|2953.4|2954.46|2954.46|2951.97|2951.97|0
1620223500000|2021-05-05 14:05:00|2953.44|2953.44|2952.88|2952.88|2953.44|2953.44|2951.96|2951.96|0
1620223800000|2021-05-05 14:10:00|2952.93|2952.93|2952.5|2952.5|2953.23|2953.23|2952.45|2952.45|0
1620224100000|2021-05-05 14:15:00|2952.33|2952.33|2950.46|2950.46|2952.38|2952.38|2950.46|2950.46|0
1620224400000|2021-05-05 14:20:00|2950.39|2950.39|2950.41|2950.41|2950.6|2950.6|2949.93|2949.93|0
1620224700000|2021-05-05 14:25:00|2950.55|2950.55|2950.78|2950.78|2952.09|2952.09|2950.51|2950.51|0
1620225000000|2021-05-05 14:30:00|2950.7|2950.7|2949.41|2949.41|2950.7|2950.7|2949.02|2949.02|0
1620225300000|2021-05-05 14:35:00|2949.28|2949.28|2946.89|2946.89|2949.28|2949.28|2946.25|2946.25|0
1620225600000|2021-05-05 14:40:00|2946.82|2946.82|2948.18|2948.18|2949.39|2949.39|2946.82|2946.82|0
1620225900000|2021-05-05 14:45:00|2948.1|2948.1|2949.65|2949.65|2950.55|2950.55|2948.02|2948.02|0
1620226200000|2021-05-05 14:50:00|2949.59|2949.59|2946.14|2946.14|2949.76|2949.76|2946.09|2946.09|0
1620226500000|2021-05-05 14:55:00|2946.19|2946.19|2947.82|2947.82|2947.92|2947.92|2946.19|2946.19|0
1620226800000|2021-05-05 15:00:00|2947.92|2947.92|2947.74|2947.74|2948.95|2948.95|2947.42|2947.42|0
1620227100000|2021-05-05 15:05:00|2947.82|2947.82|2947.65|2947.65|2948.32|2948.32|2947.49|2947.49|0
1620227400000|2021-05-05 15:10:00|2947.62|2947.62|2950.41|2950.41|2950.66|2950.66|2947.27|2947.27|0
1620227700000|2021-05-05 15:15:00|2950.47|2950.47|2952.97|2952.97|2953.05|2953.05|2950.04|2950.04|0
1620228000000|2021-05-05 15:20:00|2952.89|2952.89|2954.59|2954.59|2955.73|2955.73|2952.49|2952.49|0
1620228300000|2021-05-05 15:25:00|2954.5|2954.5|2956.18|2956.18|2957.41|2957.41|2954.08|2954.08|0
1620285300000|2021-05-06 07:15:00|2958.58|2958.58|2960.16|2960.16|2960.16|2960.16|2957.24|2957.24|0
1620285600000|2021-05-06 07:20:00|2960.5|2960.5|2965.95|2965.95|2966.48|2966.48|2960.5|2960.5|0
1620285900000|2021-05-06 07:25:00|2965.47|2965.47|2971.02|2971.02|2971.02|2971.02|2964.81|2964.81|0
1620286200000|2021-05-06 07:30:00|2971.12|2971.12|2969.47|2969.47|2972.43|2972.43|2969.47|2969.47|0
1620286500000|2021-05-06 07:35:00|2969.71|2969.71|2967.48|2967.48|2970.26|2970.26|2967.48|2967.48|0
1620286800000|2021-05-06 07:40:00|2967.66|2967.66|2970.63|2970.63|2970.63|2970.63|2967.53|2967.53|0
1620287100000|2021-05-06 07:45:00|2970.47|2970.47|2969.62|2969.62|2970.47|2970.47|2969.35|2969.35|0
1620287400000|2021-05-06 07:50:00|2969.78|2969.78|2966.48|2966.48|2970.28|2970.28|2966.48|2966.48|0
1620287700000|2021-05-06 07:55:00|2966.26|2966.26|2966.08|2966.08|2966.4|2966.4|2965.26|2965.26|0
1620288000000|2021-05-06 08:00:00|2966.21|2966.21|2972.73|2972.73|2972.73|2972.73|2966.21|2966.21|0
1620288300000|2021-05-06 08:05:00|2972.84|2972.84|2978.14|2978.14|2978.14|2978.14|2972.84|2972.84|0
1620288600000|2021-05-06 08:10:00|2978.21|2978.21|2978.55|2978.55|2979.65|2979.65|2978.21|2978.21|0
1620288900000|2021-05-06 08:15:00|2978.63|2978.63|2978.59|2978.59|2978.63|2978.63|2977.37|2977.37|0
1620289200000|2021-05-06 08:20:00|2978.7|2978.7|2979.71|2979.71|2979.71|2979.71|2978.49|2978.49|0
1620289500000|2021-05-06 08:25:00|2979.63|2979.63|2982.25|2982.25|2982.34|2982.34|2979.39|2979.39|0
1620289800000|2021-05-06 08:30:00|2982.15|2982.15|2978.62|2978.62|2982.92|2982.92|2978.53|2978.53|0
1620290100000|2021-05-06 08:35:00|2978.53|2978.53|2975.22|2975.22|2978.72|2978.72|2975.04|2975.04|0
1620290400000|2021-05-06 08:40:00|2975.33|2975.33|2977.85|2977.85|2977.85|2977.85|2973.64|2973.64|0
1620290700000|2021-05-06 08:45:00|2977.89|2977.89|2977.39|2977.39|2978.61|2978.61|2977.29|2977.29|0
1620291000000|2021-05-06 08:50:00|2977.49|2977.49|2981.08|2981.08|2981.08|2981.08|2977.49|2977.49|0
1620291300000|2021-05-06 08:55:00|2980.99|2980.99|2980.73|2980.73|2980.99|2980.99|2979.7|2979.7|0
1620291600000|2021-05-06 09:00:00|2980.62|2980.62|2981.62|2981.62|2981.78|2981.78|2980.62|2980.62|0
1620291900000|2021-05-06 09:05:00|2981.7|2981.7|2984.94|2984.94|2984.94|2984.94|2981.7|2981.7|0
1620292200000|2021-05-06 09:10:00|2984.98|2984.98|2984.55|2984.55|2985.4|2985.4|2984.23|2984.23|0
1620292500000|2021-05-06 09:15:00|2984.66|2984.66|2983.75|2983.75|2985.2|2985.2|2983.71|2983.71|0
1620292800000|2021-05-06 09:20:00|2983.67|2983.67|2976.73|2976.73|2983.67|2983.67|2976.73|2976.73|0
1620293100000|2021-05-06 09:25:00|2976.61|2976.61|2976.09|2976.09|2976.61|2976.61|2975.31|2975.31|0
1620293400000|2021-05-06 09:30:00|2975.99|2975.99|2974.21|2974.21|2975.99|2975.99|2974.13|2974.13|0
1620293700000|2021-05-06 09:35:00|2973.88|2973.88|2973.78|2973.78|2974.61|2974.61|2973.53|2973.53|0
1620294000000|2021-05-06 09:40:00|2973.68|2973.68|2974.53|2974.53|2975.45|2975.45|2973.27|2973.27|0
1620294300000|2021-05-06 09:45:00|2974.6|2974.6|2977.63|2977.63|2977.63|2977.63|2974.6|2974.6|0
1620294600000|2021-05-06 09:50:00|2977.61|2977.61|2978.75|2978.75|2979.09|2979.09|2977.61|2977.61|0
1620294900000|2021-05-06 09:55:00|2978.84|2978.84|2979.42|2979.42|2979.91|2979.91|2978.75|2978.75|0
1620295200000|2021-05-06 10:00:00|2979.25|2979.25|2978.41|2978.41|2979.28|2979.28|2978.02|2978.02|0
1620295500000|2021-05-06 10:05:00|2979.43|2979.43|2981.75|2981.75|2981.75|2981.75|2978.37|2978.37|0
1620295800000|2021-05-06 10:10:00|2982|2982|2978.73|2978.73|2982.18|2982.18|2978.39|2978.39|0
1620296100000|2021-05-06 10:15:00|2978.65|2978.65|2977.85|2977.85|2978.65|2978.65|2977.48|2977.48|0
1620296400000|2021-05-06 10:20:00|2977.77|2977.77|2978.08|2978.08|2978.22|2978.22|2977.04|2977.04|0
1620296700000|2021-05-06 10:25:00|2978.15|2978.15|2978.32|2978.32|2978.45|2978.45|2977.5|2977.5|0
1620297000000|2021-05-06 10:30:00|2978.42|2978.42|2979.47|2979.47|2979.47|2979.47|2978.09|2978.09|0
1620297300000|2021-05-06 10:35:00|2979.58|2979.58|2979.18|2979.18|2980.08|2980.08|2978.95|2978.95|0
1620297600000|2021-05-06 10:40:00|2979.24|2979.24|2975.44|2975.44|2979.49|2979.49|2975.44|2975.44|0
1620297900000|2021-05-06 10:45:00|2975.53|2975.53|2975.61|2975.61|2975.61|2975.61|2975.09|2975.09|0
1620298200000|2021-05-06 10:50:00|2975.67|2975.67|2975.55|2975.55|2976.31|2976.31|2975.17|2975.17|0
1620298500000|2021-05-06 10:55:00|2975.71|2975.71|2977.64|2977.64|2977.71|2977.71|2975.71|2975.71|0
1620298800000|2021-05-06 11:00:00|2977.49|2977.49|2976.01|2976.01|2978.21|2978.21|2976.01|2976.01|0
1620299100000|2021-05-06 11:05:00|2975.67|2975.67|2971.7|2971.7|2975.72|2975.72|2971.7|2971.7|0
1620299400000|2021-05-06 11:10:00|2971.36|2971.36|2967.51|2967.51|2971.36|2971.36|2967.51|2967.51|0
1620299700000|2021-05-06 11:15:00|2967.48|2967.48|2964.79|2964.79|2968.05|2968.05|2964.79|2964.79|0
1620300000000|2021-05-06 11:20:00|2964.87|2964.87|2963.6|2963.6|2964.87|2964.87|2963.37|2963.37|0
1620300300000|2021-05-06 11:25:00|2963.34|2963.34|2962.62|2962.62|2963.65|2963.65|2962.62|2962.62|0
1620300600000|2021-05-06 11:30:00|2962.65|2962.65|2959.98|2959.98|2962.65|2962.65|2959.53|2959.53|0
1620300900000|2021-05-06 11:35:00|2960.07|2960.07|2960.29|2960.29|2961.17|2961.17|2960.07|2960.07|0
1620301200000|2021-05-06 11:40:00|2960.37|2960.37|2960.57|2960.57|2962.14|2962.14|2960.37|2960.37|0
1620301500000|2021-05-06 11:45:00|2960.65|2960.65|2960.46|2960.46|2961.74|2961.74|2960.42|2960.42|0
1620301800000|2021-05-06 11:50:00|2960.57|2960.57|2960.88|2960.88|2960.88|2960.88|2959.88|2959.88|0
1620302100000|2021-05-06 11:55:00|2960.78|2960.78|2960.8|2960.8|2961.29|2961.29|2960.37|2960.37|0
1620302400000|2021-05-06 12:00:00|2960.91|2960.91|2963.12|2963.12|2963.12|2963.12|2960.91|2960.91|0
1620302700000|2021-05-06 12:05:00|2963.29|2963.29|2965.52|2965.52|2966.93|2966.93|2963.29|2963.29|0
1620303000000|2021-05-06 12:10:00|2965.92|2965.92|2966.57|2966.57|2967.36|2967.36|2965.92|2965.92|0
1620303300000|2021-05-06 12:15:00|2966.49|2966.49|2962.11|2962.11|2966.49|2966.49|2961.8|2961.8|0
1620303600000|2021-05-06 12:20:00|2961.99|2961.99|2963.66|2963.66|2963.68|2963.68|2961.63|2961.63|0
1620303900000|2021-05-06 12:25:00|2963.74|2963.74|2968.67|2968.67|2969.48|2969.48|2963.62|2963.62|0
1620304200000|2021-05-06 12:30:00|2968.63|2968.63|2969.89|2969.89|2970.49|2970.49|2968.63|2968.63|0
1620304500000|2021-05-06 12:35:00|2969.97|2969.97|2972.28|2972.28|2972.57|2972.57|2969.97|2969.97|0
1620304800000|2021-05-06 12:40:00|2972.24|2972.24|2971.81|2971.81|2972.24|2972.24|2970.98|2970.98|0
1620305100000|2021-05-06 12:45:00|2971.74|2971.74|2973.1|2973.1|2973.2|2973.2|2971.64|2971.64|0
1620305400000|2021-05-06 12:50:00|2973.15|2973.15|2972.18|2972.18|2973.26|2973.26|2971.67|2971.67|0
1620305700000|2021-05-06 12:55:00|2972.14|2972.14|2971.64|2971.64|2972.14|2972.14|2971.19|2971.19|0
1620306000000|2021-05-06 13:00:00|2971.98|2971.98|2973.1|2973.1|2973.76|2973.76|2971.98|2971.98|0
1620306300000|2021-05-06 13:05:00|2973.19|2973.19|2972.94|2972.94|2973.29|2973.29|2972.35|2972.35|0
1620306600000|2021-05-06 13:10:00|2972.85|2972.85|2972.61|2972.61|2973.23|2973.23|2972.29|2972.29|0
1620306900000|2021-05-06 13:15:00|2972.54|2972.54|2969.1|2969.1|2972.54|2972.54|2968.72|2968.72|0
1620307200000|2021-05-06 13:20:00|2969.34|2969.34|2969.65|2969.65|2969.98|2969.98|2969.3|2969.3|0
1620307500000|2021-05-06 13:25:00|2969.9|2969.9|2969.75|2969.75|2970.5|2970.5|2969.24|2969.24|0
1620307800000|2021-05-06 13:30:00|2969.59|2969.59|2974.17|2974.17|2974.17|2974.17|2969.59|2969.59|0
1620308100000|2021-05-06 13:35:00|2974.28|2974.28|2969.62|2969.62|2974.88|2974.88|2969.62|2969.62|0
1620308400000|2021-05-06 13:40:00|2969.44|2969.44|2971.12|2971.12|2971.12|2971.12|2967.09|2967.09|0
1620308700000|2021-05-06 13:45:00|2971.22|2971.22|2974.43|2974.43|2974.51|2974.51|2971.22|2971.22|0
1620309000000|2021-05-06 13:50:00|2974.54|2974.54|2973.51|2973.51|2975.7|2975.7|2973.51|2973.51|0
1620309300000|2021-05-06 13:55:00|2973.27|2973.27|2977.34|2977.34|2977.36|2977.36|2972.85|2972.85|0
1620309600000|2021-05-06 14:00:00|2977|2977|2976.2|2976.2|2977.46|2977.46|2974.72|2974.72|0
1620309900000|2021-05-06 14:05:00|2976.13|2976.13|2974.3|2974.3|2977.36|2977.36|2974.28|2974.28|0
1620310200000|2021-05-06 14:10:00|2974.23|2974.23|2974.22|2974.22|2976.14|2976.14|2973.12|2973.12|0
1620310500000|2021-05-06 14:15:00|2974.33|2974.33|2973.1|2973.1|2975.36|2975.36|2973.1|2973.1|0
1620310800000|2021-05-06 14:20:00|2972.95|2972.95|2972.12|2972.12|2972.95|2972.95|2970.56|2970.56|0
1620311100000|2021-05-06 14:25:00|2972.04|2972.04|2973.96|2973.96|2974.33|2974.33|2971.88|2971.88|0
1620311400000|2021-05-06 14:30:00|2973.89|2973.89|2974.11|2974.11|2974.16|2974.16|2973.05|2973.05|0
1620311700000|2021-05-06 14:35:00|2974.18|2974.18|2975.86|2975.86|2976.06|2976.06|2974.18|2974.18|0
1620312000000|2021-05-06 14:40:00|2975.79|2975.79|2973.94|2973.94|2975.79|2975.79|2973.72|2973.72|0
1620312300000|2021-05-06 14:45:00|2973.85|2973.85|2973.66|2973.66|2973.85|2973.85|2972.6|2972.6|0
1620312600000|2021-05-06 14:50:00|2973.77|2973.77|2974.14|2974.14|2974.19|2974.19|2973.64|2973.64|0
1620312900000|2021-05-06 14:55:00|2974.07|2974.07|2975.96|2975.96|2975.98|2975.98|2974.01|2974.01|0
1620313200000|2021-05-06 15:00:00|2975.99|2975.99|2976.38|2976.38|2976.38|2976.38|2975.23|2975.23|0
1620313500000|2021-05-06 15:05:00|2976.3|2976.3|2974.28|2974.28|2976.43|2976.43|2974.14|2974.14|0
1620313800000|2021-05-06 15:10:00|2974.23|2974.23|2975.5|2975.5|2975.97|2975.97|2974.23|2974.23|0
1620314100000|2021-05-06 15:15:00|2975.43|2975.43|2973.85|2973.85|2975.76|2975.76|2973.85|2973.85|0
1620314400000|2021-05-06 15:20:00|2973.91|2973.91|2972.28|2972.28|2973.97|2973.97|2972.05|2972.05|0
1620314700000|2021-05-06 15:25:00|2972.18|2972.18|2973.74|2973.74|2975.35|2975.35|2971.27|2971.27|0
1620371700000|2021-05-07 07:15:00|2975.56|2975.56|2971.24|2971.24|2975.56|2975.56|2971.24|2971.24|0
1620372000000|2021-05-07 07:20:00|2971.41|2971.41|2972.51|2972.51|2972.64|2972.64|2971.25|2971.25|0
1620372300000|2021-05-07 07:25:00|2972.41|2972.41|2976.08|2976.08|2976.16|2976.16|2971.24|2971.24|0
1620372600000|2021-05-07 07:30:00|2976|2976|2982.72|2982.72|2982.72|2982.72|2975.94|2975.94|0
1620372900000|2021-05-07 07:35:00|2983.01|2983.01|2981.06|2981.06|2983.75|2983.75|2980.38|2980.38|0
1620373200000|2021-05-07 07:40:00|2981.13|2981.13|2982.29|2982.29|2982.29|2982.29|2980.75|2980.75|0
1620373500000|2021-05-07 07:45:00|2982.2|2982.2|2983.32|2983.32|2983.32|2983.32|2982.12|2982.12|0
1620373800000|2021-05-07 07:50:00|2983.43|2983.43|2984.83|2984.83|2985.04|2985.04|2983.43|2983.43|0
1620374100000|2021-05-07 07:55:00|2984.62|2984.62|2982.51|2982.51|2985.2|2985.2|2981.57|2981.57|0
1620374400000|2021-05-07 08:00:00|2982.14|2982.14|2983.78|2983.78|2983.78|2983.78|2980.98|2980.98|0
1620374700000|2021-05-07 08:05:00|2983.68|2983.68|2985.36|2985.36|2985.51|2985.51|2983.68|2983.68|0
1620375000000|2021-05-07 08:10:00|2985.68|2985.68|2985.64|2985.64|2985.89|2985.89|2985.4|2985.4|0
1620375300000|2021-05-07 08:15:00|2985.71|2985.71|2984.88|2984.88|2985.87|2985.87|2984.66|2984.66|0
1620375600000|2021-05-07 08:20:00|2984.94|2984.94|2986.58|2986.58|2986.58|2986.58|2984.88|2984.88|0
1620375900000|2021-05-07 08:25:00|2986.53|2986.53|2989.88|2989.88|2989.99|2989.99|2985.72|2985.72|0
1620376200000|2021-05-07 08:30:00|2989.98|2989.98|2994.72|2994.72|2994.72|2994.72|2989.98|2989.98|0
1620376500000|2021-05-07 08:35:00|2994.8|2994.8|2994.44|2994.44|2994.9|2994.9|2992.03|2992.03|0
1620376800000|2021-05-07 08:40:00|2994.5|2994.5|2993.11|2993.11|2994.5|2994.5|2992.23|2992.23|0
1620377100000|2021-05-07 08:45:00|2993.32|2993.32|2992.48|2992.48|2993.5|2993.5|2991.77|2991.77|0
1620377400000|2021-05-07 08:50:00|2992.62|2992.62|2993.29|2993.29|2993.94|2993.94|2992.37|2992.37|0
1620377700000|2021-05-07 08:55:00|2993.21|2993.21|2992.5|2992.5|2993.46|2993.46|2992.43|2992.43|0
1620378000000|2021-05-07 09:00:00|2992.62|2992.62|3001.14|3001.14|3001.46|3001.46|2992.62|2992.62|0
1620378300000|2021-05-07 09:05:00|3001.28|3001.28|3002.23|3002.23|3002.49|3002.49|3001.2|3001.2|0
1620378600000|2021-05-07 09:10:00|3002.34|3002.34|3002.5|3002.5|3003.37|3003.37|3002.34|3002.34|0
1620378900000|2021-05-07 09:15:00|3002.33|3002.33|2999.74|2999.74|3002.55|3002.55|2999.74|2999.74|0
1620379200000|2021-05-07 09:20:00|2999.65|2999.65|2999.59|2999.59|3001.11|3001.11|2998.84|2998.84|0
1620379500000|2021-05-07 09:25:00|2999.48|2999.48|2998.06|2998.06|2999.75|2999.75|2998.06|2998.06|0
1620379800000|2021-05-07 09:30:00|2997.96|2997.96|2997.22|2997.22|2997.96|2997.96|2996.34|2996.34|0
1620380100000|2021-05-07 09:35:00|2997.28|2997.28|2996.82|2996.82|2997.43|2997.43|2996.82|2996.82|0
1620380400000|2021-05-07 09:40:00|2996.74|2996.74|2995.57|2995.57|2996.99|2996.99|2995.48|2995.48|0
1620380700000|2021-05-07 09:45:00|2995.65|2995.65|2994.81|2994.81|2995.83|2995.83|2994.76|2994.76|0
1620381000000|2021-05-07 09:50:00|2994.68|2994.68|2995.89|2995.89|2995.89|2995.89|2994.51|2994.51|0
1620381300000|2021-05-07 09:55:00|2995.97|2995.97|2996.97|2996.97|2997.03|2997.03|2995.77|2995.77|0
1620381600000|2021-05-07 10:00:00|2997.04|2997.04|2997.41|2997.41|2997.41|2997.41|2996.6|2996.6|0
1620381900000|2021-05-07 10:05:00|2997.49|2997.49|2998.42|2998.42|2998.62|2998.62|2997.23|2997.23|0
1620382200000|2021-05-07 10:10:00|2998.47|2998.47|2999.3|2999.3|2999.3|2999.3|2997.56|2997.56|0
1620382500000|2021-05-07 10:15:00|2999.39|2999.39|3000.72|3000.72|3001.21|3001.21|2999.39|2999.39|0
1620382800000|2021-05-07 10:20:00|3000.6|3000.6|2999.31|2999.31|3001.15|3001.15|2999.31|2999.31|0
1620383100000|2021-05-07 10:25:00|2999.4|2999.4|2998.35|2998.35|2999.49|2999.49|2997.89|2997.89|0
1620383400000|2021-05-07 10:30:00|2998.46|2998.46|2997.92|2997.92|2998.82|2998.82|2997.92|2997.92|0
1620383700000|2021-05-07 10:35:00|2998.02|2998.02|3000.39|3000.39|3000.44|3000.44|2998.02|2998.02|0
1620384000000|2021-05-07 10:40:00|3000.45|3000.45|2998.58|2998.58|3000.9|3000.9|2998.58|2998.58|0
1620384300000|2021-05-07 10:45:00|2998.7|2998.7|2997.59|2997.59|2998.8|2998.8|2996.7|2996.7|0
1620384600000|2021-05-07 10:50:00|2997.5|2997.5|2998.43|2998.43|2998.43|2998.43|2997.5|2997.5|0
1620384900000|2021-05-07 10:55:00|2998.51|2998.51|2997.8|2997.8|2999.08|2999.08|2997.64|2997.64|0
1620385200000|2021-05-07 11:00:00|2997.89|2997.89|3000.27|3000.27|3000.27|3000.27|2997.8|2997.8|0
1620385500000|2021-05-07 11:05:00|3000.34|3000.34|2998.89|2998.89|3000.78|3000.78|2998.89|2998.89|0
1620385800000|2021-05-07 11:10:00|2999|2999|2999.26|2999.26|2999.33|2999.33|2998.79|2998.79|0
1620386100000|2021-05-07 11:15:00|2999.33|2999.33|2999.53|2999.53|2999.67|2999.67|2998.95|2998.95|0
1620386400000|2021-05-07 11:20:00|2999.37|2999.37|2998.58|2998.58|2999.69|2999.69|2998.58|2998.58|0
1620386700000|2021-05-07 11:25:00|2998.24|2998.24|2996.86|2996.86|2998.24|2998.24|2996.86|2996.86|0
1620387000000|2021-05-07 11:30:00|2996.97|2996.97|2996.89|2996.89|2997.1|2997.1|2996.62|2996.62|0
1620387300000|2021-05-07 11:35:00|2996.8|2996.8|2997.57|2997.57|2997.57|2997.57|2996.11|2996.11|0
1620387600000|2021-05-07 11:40:00|2997.63|2997.63|2996.6|2996.6|2997.63|2997.63|2996.6|2996.6|0
1620387900000|2021-05-07 11:45:00|2996.39|2996.39|2995.68|2995.68|2996.47|2996.47|2995.68|2995.68|0
1620388200000|2021-05-07 11:50:00|2995.62|2995.62|2995.72|2995.72|2996.52|2996.52|2995.56|2995.56|0
1620388500000|2021-05-07 11:55:00|2995.66|2995.66|2994.38|2994.38|2995.66|2995.66|2994.38|2994.38|0
1620388800000|2021-05-07 12:00:00|2994.72|2994.72|2995.27|2995.27|2995.44|2995.44|2994.72|2994.72|0
1620389100000|2021-05-07 12:05:00|2995.16|2995.16|2994.92|2994.92|2995.69|2995.69|2994.51|2994.51|0
1620389400000|2021-05-07 12:10:00|2994.83|2994.83|2994.01|2994.01|2994.88|2994.88|2993.93|2993.93|0
1620389700000|2021-05-07 12:15:00|2993.95|2993.95|2993.5|2993.5|2994.94|2994.94|2993.5|2993.5|0
1620390000000|2021-05-07 12:20:00|2993.6|2993.6|2993.66|2993.66|2993.81|2993.81|2993.37|2993.37|0
1620390300000|2021-05-07 12:25:00|2993.56|2993.56|2992.87|2992.87|2994.36|2994.36|2992.87|2992.87|0
1620390600000|2021-05-07 12:30:00|2992.91|2992.91|2988.73|2988.73|2992.91|2992.91|2987.57|2987.57|0
1620390900000|2021-05-07 12:35:00|2988.57|2988.57|2993.65|2993.65|2996.67|2996.67|2988.41|2988.41|0
1620391200000|2021-05-07 12:40:00|2993.59|2993.59|2991.48|2991.48|2994.2|2994.2|2991.15|2991.15|0
1620391500000|2021-05-07 12:45:00|2991.46|2991.46|2996.36|2996.36|2996.36|2996.36|2991.46|2991.46|0
1620391800000|2021-05-07 12:50:00|2996.08|2996.08|2996.15|2996.15|2996.81|2996.81|2995.79|2995.79|0
1620392100000|2021-05-07 12:55:00|2996.29|2996.29|2993.08|2993.08|2996.55|2996.55|2993.01|2993.01|0
1620392400000|2021-05-07 13:00:00|2993|2993|2993.66|2993.66|2994.81|2994.81|2992.83|2992.83|0
1620392700000|2021-05-07 13:05:00|2993.43|2993.43|2992.36|2992.36|2993.43|2993.43|2992.16|2992.16|0
1620393000000|2021-05-07 13:10:00|2992.54|2992.54|2997.25|2997.25|2997.25|2997.25|2992.54|2992.54|0
1620393300000|2021-05-07 13:15:00|2997.21|2997.21|2996.77|2996.77|2997.82|2997.82|2996.56|2996.56|0
1620393600000|2021-05-07 13:20:00|2996.67|2996.67|2998.15|2998.15|2998.46|2998.46|2996.34|2996.34|0
1620393900000|2021-05-07 13:25:00|2997.66|2997.66|2997.36|2997.36|2998.47|2998.47|2997.36|2997.36|0
1620394200000|2021-05-07 13:30:00|2997.25|2997.25|3000.39|3000.39|3000.58|3000.58|2997.01|2997.01|0
1620394500000|2021-05-07 13:35:00|3000.48|3000.48|3005.49|3005.49|3006.01|3006.01|3000.48|3000.48|0
1620394800000|2021-05-07 13:40:00|3005.44|3005.44|3003.88|3003.88|3005.81|3005.81|3003.35|3003.35|0
1620395100000|2021-05-07 13:45:00|3003.94|3003.94|3003.49|3003.49|3005.46|3005.46|3003.49|3003.49|0
1620395400000|2021-05-07 13:50:00|3003.42|3003.42|3004.56|3004.56|3004.63|3004.63|3002.59|3002.59|0
1620395700000|2021-05-07 13:55:00|3004.61|3004.61|3006|3006|3006|3006|3004.31|3004.31|0
1620396000000|2021-05-07 14:00:00|3006.21|3006.21|3008.92|3008.92|3009.73|3009.73|3006.21|3006.21|0
1620396300000|2021-05-07 14:05:00|3008.74|3008.74|3012.54|3012.54|3012.54|3012.54|3008.5|3008.5|0
1620396600000|2021-05-07 14:10:00|3012.6|3012.6|3013.21|3013.21|3013.4|3013.4|3011.85|3011.85|0
1620396900000|2021-05-07 14:15:00|3013.39|3013.39|3014.28|3014.28|3015|3015|3013.39|3013.39|0
1620397200000|2021-05-07 14:20:00|3014.13|3014.13|3010.96|3010.96|3014.13|3014.13|3010.76|3010.76|0
1620397500000|2021-05-07 14:25:00|3011.17|3011.17|3011.15|3011.15|3011.68|3011.68|3009.98|3009.98|0
1620397800000|2021-05-07 14:30:00|3011.1|3011.1|3010.87|3010.87|3011.14|3011.14|3009.35|3009.35|0
1620398100000|2021-05-07 14:35:00|3010.78|3010.78|3010.5|3010.5|3011.26|3011.26|3010.36|3010.36|0
1620398400000|2021-05-07 14:40:00|3010.55|3010.55|3009.85|3009.85|3011.6|3011.6|3009.71|3009.71|0
1620398700000|2021-05-07 14:45:00|3009.77|3009.77|3008.73|3008.73|3009.77|3009.77|3008.52|3008.52|0
1620399000000|2021-05-07 14:50:00|3008.78|3008.78|3006.38|3006.38|3009.1|3009.1|3006.38|3006.38|0
1620399300000|2021-05-07 14:55:00|3006.14|3006.14|3004.26|3004.26|3006.14|3006.14|3003.49|3003.49|0
1620399600000|2021-05-07 15:00:00|3004.34|3004.34|3004.34|3004.34|3005.05|3005.05|3004.22|3004.22|0
1620399900000|2021-05-07 15:05:00|3004.43|3004.43|3005.1|3005.1|3005.75|3005.75|3004.43|3004.43|0
1620400200000|2021-05-07 15:10:00|3005.18|3005.18|3005.72|3005.72|3005.89|3005.89|3004.14|3004.14|0
1620400500000|2021-05-07 15:15:00|3005.65|3005.65|3008.58|3008.58|3008.65|3008.65|3005.5|3005.5|0
1620400800000|2021-05-07 15:20:00|3008.65|3008.65|3008.84|3008.84|3009.39|3009.39|3008.37|3008.37|0
1620401100000|2021-05-07 15:25:00|3008.86|3008.86|3011.96|3011.96|3012.01|3012.01|3008.86|3008.86|0
1620630900000|2021-05-10 07:15:00|3024.18|3024.18|3027.51|3027.51|3029|3029|3023.9|3023.9|0
1620631200000|2021-05-10 07:20:00|3027.85|3027.85|3035.95|3035.95|3035.95|3035.95|3026.13|3026.13|0
1620631500000|2021-05-10 07:25:00|3036.04|3036.04|3035.59|3035.59|3036.29|3036.29|3035.15|3035.15|0
1620631800000|2021-05-10 07:30:00|3035.75|3035.75|3033.72|3033.72|3035.75|3035.75|3033.58|3033.58|0
1620632100000|2021-05-10 07:35:00|3033.39|3033.39|3031.32|3031.32|3033.39|3033.39|3031.11|3031.11|0
1620632400000|2021-05-10 07:40:00|3031.43|3031.43|3031.95|3031.95|3032.58|3032.58|3031.43|3031.43|0
1620632700000|2021-05-10 07:45:00|3032.17|3032.17|3029.39|3029.39|3032.17|3032.17|3028.66|3028.66|0
1620633000000|2021-05-10 07:50:00|3029.28|3029.28|3030.61|3030.61|3030.83|3030.83|3028.66|3028.66|0
1620633300000|2021-05-10 07:55:00|3030.54|3030.54|3029.97|3029.97|3031.15|3031.15|3029.23|3029.23|0
1620633600000|2021-05-10 08:00:00|3029.76|3029.76|3029.72|3029.72|3029.76|3029.76|3027.88|3027.88|0
1620633900000|2021-05-10 08:05:00|3029.38|3029.38|3030.94|3030.94|3030.94|3030.94|3029.27|3029.27|0
1620634200000|2021-05-10 08:10:00|3030.83|3030.83|3031.55|3031.55|3031.89|3031.89|3030.69|3030.69|0
1620634500000|2021-05-10 08:15:00|3031.65|3031.65|3029.48|3029.48|3031.65|3031.65|3029.3|3029.3|0
1620634800000|2021-05-10 08:20:00|3029.54|3029.54|3031.32|3031.32|3031.57|3031.57|3029.25|3029.25|0
1620635100000|2021-05-10 08:25:00|3031.38|3031.38|3027.69|3027.69|3031.86|3031.86|3027.65|3027.65|0
1620635400000|2021-05-10 08:30:00|3027.77|3027.77|3029.76|3029.76|3030.44|3030.44|3027.61|3027.61|0
1620635700000|2021-05-10 08:35:00|3029.84|3029.84|3030.47|3030.47|3030.55|3030.55|3028.9|3028.9|0
1620636000000|2021-05-10 08:40:00|3030.4|3030.4|3031.44|3031.44|3031.44|3031.44|3029.9|3029.9|0
1620636300000|2021-05-10 08:45:00|3031.21|3031.21|3035.74|3035.74|3036.22|3036.22|3030.88|3030.88|0
1620636600000|2021-05-10 08:50:00|3035.58|3035.58|3035.51|3035.51|3035.7|3035.7|3035.12|3035.12|0
1620636900000|2021-05-10 08:55:00|3035.17|3035.17|3036.08|3036.08|3036.17|3036.17|3034.8|3034.8|0
1620637200000|2021-05-10 09:00:00|3036.16|3036.16|3035.98|3035.98|3036.72|3036.72|3035.75|3035.75|0
1620637500000|2021-05-10 09:05:00|3035.87|3035.87|3037.72|3037.72|3037.72|3037.72|3035.46|3035.46|0
1620637800000|2021-05-10 09:10:00|3037.79|3037.79|3038.9|3038.9|3038.9|3038.9|3037.73|3037.73|0
1620638100000|2021-05-10 09:15:00|3038.94|3038.94|3039.63|3039.63|3039.75|3039.75|3037.48|3037.48|0
1620638400000|2021-05-10 09:20:00|3039.59|3039.59|3041.16|3041.16|3041.9|3041.9|3039.44|3039.44|0
1620638700000|2021-05-10 09:25:00|3041.1|3041.1|3036.89|3036.89|3041.1|3041.1|3035.45|3035.45|0
1620639000000|2021-05-10 09:30:00|3036.99|3036.99|3039.48|3039.48|3040.03|3040.03|3036.99|3036.99|0
1620639300000|2021-05-10 09:35:00|3039.59|3039.59|3037.96|3037.96|3040.19|3040.19|3037.64|3037.64|0
1620639600000|2021-05-10 09:40:00|3038.08|3038.08|3038.12|3038.12|3038.25|3038.25|3037.27|3037.27|0
1620639900000|2021-05-10 09:45:00|3038.24|3038.24|3039.58|3039.58|3039.65|3039.65|3037.98|3037.98|0
1620640200000|2021-05-10 09:50:00|3039.52|3039.52|3041.1|3041.1|3041.13|3041.13|3039.52|3039.52|0
1620640500000|2021-05-10 09:55:00|3040.81|3040.81|3040.27|3040.27|3040.81|3040.81|3038.49|3038.49|0
1620640800000|2021-05-10 10:00:00|3040.34|3040.34|3041.57|3041.57|3041.57|3041.57|3040.26|3040.26|0
1620641100000|2021-05-10 10:05:00|3041.64|3041.64|3045.21|3045.21|3045.32|3045.32|3041.64|3041.64|0
1620641400000|2021-05-10 10:10:00|3045.32|3045.32|3045.92|3045.92|3046.35|3046.35|3045.32|3045.32|0
1620641700000|2021-05-10 10:15:00|3046.02|3046.02|3045.99|3045.99|3046.26|3046.26|3044.73|3044.73|0
1620642000000|2021-05-10 10:20:00|3046.33|3046.33|3047.74|3047.74|3047.78|3047.78|3046.33|3046.33|0
1620642300000|2021-05-10 10:25:00|3047.81|3047.81|3049.19|3049.19|3050.18|3050.18|3046.83|3046.83|0
1620642600000|2021-05-10 10:30:00|3049.13|3049.13|3050.86|3050.86|3051.14|3051.14|3048.8|3048.8|0
1620642900000|2021-05-10 10:35:00|3050.75|3050.75|3050.28|3050.28|3050.96|3050.96|3050.07|3050.07|0
1620643200000|2021-05-10 10:40:00|3050.38|3050.38|3054.79|3054.79|3055.41|3055.41|3050.28|3050.28|0
1620643500000|2021-05-10 10:45:00|3054.87|3054.87|3054.12|3054.12|3054.87|3054.87|3053.39|3053.39|0
1620643800000|2021-05-10 10:50:00|3053.93|3053.93|3056.43|3056.43|3056.83|3056.83|3053.18|3053.18|0
1620644100000|2021-05-10 10:55:00|3056.75|3056.75|3057.84|3057.84|3061.5|3061.5|3056.55|3056.55|0
1620644400000|2021-05-10 11:00:00|3057.63|3057.63|3058.99|3058.99|3059.42|3059.42|3057.57|3057.57|0
1620644700000|2021-05-10 11:05:00|3059.05|3059.05|3058.19|3058.19|3059.34|3059.34|3058.17|3058.17|0
1620645000000|2021-05-10 11:10:00|3058.27|3058.27|3056.35|3056.35|3058.27|3058.27|3056.22|3056.22|0
1620645300000|2021-05-10 11:15:00|3056.26|3056.26|3056.67|3056.67|3057.81|3057.81|3055.76|3055.76|0
1620645600000|2021-05-10 11:20:00|3056.78|3056.78|3055.23|3055.23|3056.78|3056.78|3054.1|3054.1|0
1620645900000|2021-05-10 11:25:00|3055.3|3055.3|3054.18|3054.18|3055.74|3055.74|3053.84|3053.84|0
1620646200000|2021-05-10 11:30:00|3054.1|3054.1|3053.65|3053.65|3054.1|3054.1|3053.11|3053.11|0
1620646500000|2021-05-10 11:35:00|3053.74|3053.74|3054.16|3054.16|3054.93|3054.93|3053.74|3053.74|0
1620646800000|2021-05-10 11:40:00|3054.37|3054.37|3052.88|3052.88|3054.46|3054.46|3052.88|3052.88|0
1620647100000|2021-05-10 11:45:00|3052.8|3052.8|3053.28|3053.28|3053.49|3053.49|3052.4|3052.4|0
1620647400000|2021-05-10 11:50:00|3053.22|3053.22|3054.33|3054.33|3054.6|3054.6|3053.17|3053.17|0
1620647700000|2021-05-10 11:55:00|3054.42|3054.42|3054.43|3054.43|3054.59|3054.59|3053.78|3053.78|0
1620648000000|2021-05-10 12:00:00|3054.62|3054.62|3052.28|3052.28|3054.64|3054.64|3052.1|3052.1|0
1620648300000|2021-05-10 12:05:00|3052.21|3052.21|3051.97|3051.97|3052.5|3052.5|3051.86|3051.86|0
1620648600000|2021-05-10 12:10:00|3051.9|3051.9|3049.7|3049.7|3052.77|3052.77|3049.27|3049.27|0
1620648900000|2021-05-10 12:15:00|3049.75|3049.75|3050.13|3050.13|3050.39|3050.39|3049.03|3049.03|0
1620649200000|2021-05-10 12:20:00|3050.04|3050.04|3050.61|3050.61|3051.05|3051.05|3049.7|3049.7|0
1620649500000|2021-05-10 12:25:00|3050.54|3050.54|3050.46|3050.46|3050.54|3050.54|3049.95|3049.95|0
1620649800000|2021-05-10 12:30:00|3050.56|3050.56|3050.09|3050.09|3050.72|3050.72|3049.32|3049.32|0
1620650100000|2021-05-10 12:35:00|3049.88|3049.88|3048.69|3048.69|3050.04|3050.04|3048.69|3048.69|0
1620650400000|2021-05-10 12:40:00|3048.65|3048.65|3047.65|3047.65|3048.74|3048.74|3047.5|3047.5|0
1620650700000|2021-05-10 12:45:00|3047.55|3047.55|3045.13|3045.13|3047.55|3047.55|3044.73|3044.73|0
1620651000000|2021-05-10 12:50:00|3045.25|3045.25|3045.2|3045.2|3046.4|3046.4|3045.2|3045.2|0
1620651300000|2021-05-10 12:55:00|3045.08|3045.08|3047.49|3047.49|3047.49|3047.49|3044.6|3044.6|0
1620651600000|2021-05-10 13:00:00|3047.64|3047.64|3045.65|3045.65|3048.96|3048.96|3045.65|3045.65|0
1620651900000|2021-05-10 13:05:00|3045.53|3045.53|3045.32|3045.32|3045.86|3045.86|3044.76|3044.76|0
1620652200000|2021-05-10 13:10:00|3045.28|3045.28|3046.08|3046.08|3046.77|3046.77|3045.28|3045.28|0
1620652500000|2021-05-10 13:15:00|3046.03|3046.03|3044.49|3044.49|3046.23|3046.23|3044.49|3044.49|0
1620652800000|2021-05-10 13:20:00|3044.41|3044.41|3044.77|3044.77|3044.77|3044.77|3043.02|3043.02|0
1620653100000|2021-05-10 13:25:00|3044.72|3044.72|3044.86|3044.86|3045.34|3045.34|3044.71|3044.71|0
1620653400000|2021-05-10 13:30:00|3044.96|3044.96|3043.82|3043.82|3046.18|3046.18|3043.82|3043.82|0
1620653700000|2021-05-10 13:35:00|3043.73|3043.73|3042.94|3042.94|3043.91|3043.91|3042.01|3042.01|0
1620654000000|2021-05-10 13:40:00|3043.02|3043.02|3044.61|3044.61|3044.61|3044.61|3038.74|3038.74|0
1620654300000|2021-05-10 13:45:00|3044.67|3044.67|3046.25|3046.25|3047.46|3047.46|3044.67|3044.67|0
1620654600000|2021-05-10 13:50:00|3046.35|3046.35|3046.86|3046.86|3047.12|3047.12|3045.65|3045.65|0
1620654900000|2021-05-10 13:55:00|3046.76|3046.76|3044.96|3044.96|3046.76|3046.76|3044.83|3044.83|0
1620655200000|2021-05-10 14:00:00|3045.13|3045.13|3046.99|3046.99|3046.99|3046.99|3044.21|3044.21|0
1620655500000|2021-05-10 14:05:00|3047.09|3047.09|3047.15|3047.15|3047.19|3047.19|3045.85|3045.85|0
1620655800000|2021-05-10 14:10:00|3047.52|3047.52|3048.09|3048.09|3049.01|3049.01|3047.49|3047.49|0
1620656100000|2021-05-10 14:15:00|3048.3|3048.3|3049.29|3049.29|3050.04|3050.04|3048.02|3048.02|0
1620656400000|2021-05-10 14:20:00|3049.37|3049.37|3049.46|3049.46|3050.62|3050.62|3049.33|3049.33|0
1620656700000|2021-05-10 14:25:00|3048.44|3048.44|3046.8|3046.8|3048.78|3048.78|3046.69|3046.69|0
1620657000000|2021-05-10 14:30:00|3046.66|3046.66|3047.66|3047.66|3047.66|3047.66|3045.72|3045.72|0
1620657300000|2021-05-10 14:35:00|3047.56|3047.56|3048.86|3048.86|3048.86|3048.86|3046.63|3046.63|0
1620657600000|2021-05-10 14:40:00|3048.88|3048.88|3051.39|3051.39|3051.49|3051.49|3048.88|3048.88|0
1620657900000|2021-05-10 14:45:00|3051.35|3051.35|3050.42|3050.42|3051.59|3051.59|3050.33|3050.33|0
1620658200000|2021-05-10 14:50:00|3050.47|3050.47|3048.43|3048.43|3050.68|3050.68|3048.42|3048.42|0
1620658500000|2021-05-10 14:55:00|3048.49|3048.49|3048.62|3048.62|3048.69|3048.69|3047.99|3047.99|0
1620658800000|2021-05-10 15:00:00|3048.68|3048.68|3050.4|3050.4|3050.4|3050.4|3048.68|3048.68|0
1620659100000|2021-05-10 15:05:00|3050.32|3050.32|3051.59|3051.59|3051.67|3051.67|3050.27|3050.27|0
1620659400000|2021-05-10 15:10:00|3051.69|3051.69|3051.66|3051.66|3052.2|3052.2|3051.44|3051.44|0
1620659700000|2021-05-10 15:15:00|3051.76|3051.76|3050.69|3050.69|3051.76|3051.76|3050.19|3050.19|0
1620660000000|2021-05-10 15:20:00|3050.79|3050.79|3050.2|3050.2|3050.99|3050.99|3050.18|3050.18|0
1620660300000|2021-05-10 15:25:00|3050.25|3050.25|3052.35|3052.35|3052.58|3052.58|3049.95|3049.95|0
1620630900000|2021-05-10 07:15:00|3024.18|3024.18|3027.51|3027.51|3029|3029|3023.9|3023.9|0
1620631200000|2021-05-10 07:20:00|3027.85|3027.85|3035.95|3035.95|3035.95|3035.95|3026.13|3026.13|0
1620631500000|2021-05-10 07:25:00|3036.04|3036.04|3035.59|3035.59|3036.29|3036.29|3035.15|3035.15|0
1620631800000|2021-05-10 07:30:00|3035.75|3035.75|3033.72|3033.72|3035.75|3035.75|3033.58|3033.58|0
1620632100000|2021-05-10 07:35:00|3033.39|3033.39|3031.32|3031.32|3033.39|3033.39|3031.11|3031.11|0
1620632400000|2021-05-10 07:40:00|3031.43|3031.43|3031.95|3031.95|3032.58|3032.58|3031.43|3031.43|0
1620632700000|2021-05-10 07:45:00|3032.17|3032.17|3029.39|3029.39|3032.17|3032.17|3028.66|3028.66|0
1620633000000|2021-05-10 07:50:00|3029.28|3029.28|3030.61|3030.61|3030.83|3030.83|3028.66|3028.66|0
1620633300000|2021-05-10 07:55:00|3030.54|3030.54|3029.97|3029.97|3031.15|3031.15|3029.23|3029.23|0
1620633600000|2021-05-10 08:00:00|3029.76|3029.76|3029.72|3029.72|3029.76|3029.76|3027.88|3027.88|0
1620633900000|2021-05-10 08:05:00|3029.38|3029.38|3030.94|3030.94|3030.94|3030.94|3029.27|3029.27|0
1620634200000|2021-05-10 08:10:00|3030.83|3030.83|3031.55|3031.55|3031.89|3031.89|3030.69|3030.69|0
1620634500000|2021-05-10 08:15:00|3031.65|3031.65|3029.48|3029.48|3031.65|3031.65|3029.3|3029.3|0
1620634800000|2021-05-10 08:20:00|3029.54|3029.54|3031.32|3031.32|3031.57|3031.57|3029.25|3029.25|0
1620635100000|2021-05-10 08:25:00|3031.38|3031.38|3027.69|3027.69|3031.86|3031.86|3027.65|3027.65|0
1620635400000|2021-05-10 08:30:00|3027.77|3027.77|3029.76|3029.76|3030.44|3030.44|3027.61|3027.61|0
1620635700000|2021-05-10 08:35:00|3029.84|3029.84|3030.47|3030.47|3030.55|3030.55|3028.9|3028.9|0
1620636000000|2021-05-10 08:40:00|3030.4|3030.4|3031.44|3031.44|3031.44|3031.44|3029.9|3029.9|0
1620636300000|2021-05-10 08:45:00|3031.21|3031.21|3035.74|3035.74|3036.22|3036.22|3030.88|3030.88|0
1620636600000|2021-05-10 08:50:00|3035.58|3035.58|3035.51|3035.51|3035.7|3035.7|3035.12|3035.12|0
1620636900000|2021-05-10 08:55:00|3035.17|3035.17|3036.08|3036.08|3036.17|3036.17|3034.8|3034.8|0
1620637200000|2021-05-10 09:00:00|3036.16|3036.16|3035.98|3035.98|3036.72|3036.72|3035.75|3035.75|0
1620637500000|2021-05-10 09:05:00|3035.87|3035.87|3037.72|3037.72|3037.72|3037.72|3035.46|3035.46|0
1620637800000|2021-05-10 09:10:00|3037.79|3037.79|3038.9|3038.9|3038.9|3038.9|3037.73|3037.73|0
1620638100000|2021-05-10 09:15:00|3038.94|3038.94|3039.63|3039.63|3039.75|3039.75|3037.48|3037.48|0
1620638400000|2021-05-10 09:20:00|3039.59|3039.59|3041.16|3041.16|3041.9|3041.9|3039.44|3039.44|0
1620638700000|2021-05-10 09:25:00|3041.1|3041.1|3036.89|3036.89|3041.1|3041.1|3035.45|3035.45|0
1620639000000|2021-05-10 09:30:00|3036.99|3036.99|3039.48|3039.48|3040.03|3040.03|3036.99|3036.99|0
1620639300000|2021-05-10 09:35:00|3039.59|3039.59|3037.96|3037.96|3040.19|3040.19|3037.64|3037.64|0
1620639600000|2021-05-10 09:40:00|3038.08|3038.08|3038.12|3038.12|3038.25|3038.25|3037.27|3037.27|0
1620639900000|2021-05-10 09:45:00|3038.24|3038.24|3039.58|3039.58|3039.65|3039.65|3037.98|3037.98|0
1620640200000|2021-05-10 09:50:00|3039.52|3039.52|3041.1|3041.1|3041.13|3041.13|3039.52|3039.52|0
1620640500000|2021-05-10 09:55:00|3040.81|3040.81|3040.27|3040.27|3040.81|3040.81|3038.49|3038.49|0
1620640800000|2021-05-10 10:00:00|3040.34|3040.34|3041.57|3041.57|3041.57|3041.57|3040.26|3040.26|0
1620641100000|2021-05-10 10:05:00|3041.64|3041.64|3045.21|3045.21|3045.32|3045.32|3041.64|3041.64|0
1620641400000|2021-05-10 10:10:00|3045.32|3045.32|3045.92|3045.92|3046.35|3046.35|3045.32|3045.32|0
1620641700000|2021-05-10 10:15:00|3046.02|3046.02|3045.99|3045.99|3046.26|3046.26|3044.73|3044.73|0
1620642000000|2021-05-10 10:20:00|3046.33|3046.33|3047.74|3047.74|3047.78|3047.78|3046.33|3046.33|0
1620642300000|2021-05-10 10:25:00|3047.81|3047.81|3049.19|3049.19|3050.18|3050.18|3046.83|3046.83|0
1620642600000|2021-05-10 10:30:00|3049.13|3049.13|3050.86|3050.86|3051.14|3051.14|3048.8|3048.8|0
1620642900000|2021-05-10 10:35:00|3050.75|3050.75|3050.28|3050.28|3050.96|3050.96|3050.07|3050.07|0
1620643200000|2021-05-10 10:40:00|3050.38|3050.38|3054.79|3054.79|3055.41|3055.41|3050.28|3050.28|0
1620643500000|2021-05-10 10:45:00|3054.87|3054.87|3054.12|3054.12|3054.87|3054.87|3053.39|3053.39|0
1620643800000|2021-05-10 10:50:00|3053.93|3053.93|3056.43|3056.43|3056.83|3056.83|3053.18|3053.18|0
1620644100000|2021-05-10 10:55:00|3056.75|3056.75|3057.84|3057.84|3061.5|3061.5|3056.55|3056.55|0
1620644400000|2021-05-10 11:00:00|3057.63|3057.63|3058.99|3058.99|3059.42|3059.42|3057.57|3057.57|0
1620644700000|2021-05-10 11:05:00|3059.05|3059.05|3058.19|3058.19|3059.34|3059.34|3058.17|3058.17|0
1620645000000|2021-05-10 11:10:00|3058.27|3058.27|3056.35|3056.35|3058.27|3058.27|3056.22|3056.22|0
1620645300000|2021-05-10 11:15:00|3056.26|3056.26|3056.67|3056.67|3057.81|3057.81|3055.76|3055.76|0
1620645600000|2021-05-10 11:20:00|3056.78|3056.78|3055.23|3055.23|3056.78|3056.78|3054.1|3054.1|0
1620645900000|2021-05-10 11:25:00|3055.3|3055.3|3054.18|3054.18|3055.74|3055.74|3053.84|3053.84|0
1620646200000|2021-05-10 11:30:00|3054.1|3054.1|3053.65|3053.65|3054.1|3054.1|3053.11|3053.11|0
1620646500000|2021-05-10 11:35:00|3053.74|3053.74|3054.16|3054.16|3054.93|3054.93|3053.74|3053.74|0
1620646800000|2021-05-10 11:40:00|3054.37|3054.37|3052.88|3052.88|3054.46|3054.46|3052.88|3052.88|0
1620647100000|2021-05-10 11:45:00|3052.8|3052.8|3053.28|3053.28|3053.49|3053.49|3052.4|3052.4|0
1620647400000|2021-05-10 11:50:00|3053.22|3053.22|3054.33|3054.33|3054.6|3054.6|3053.17|3053.17|0
1620647700000|2021-05-10 11:55:00|3054.42|3054.42|3054.43|3054.43|3054.59|3054.59|3053.78|3053.78|0
1620648000000|2021-05-10 12:00:00|3054.62|3054.62|3052.28|3052.28|3054.64|3054.64|3052.1|3052.1|0
1620648300000|2021-05-10 12:05:00|3052.21|3052.21|3051.97|3051.97|3052.5|3052.5|3051.86|3051.86|0
1620648600000|2021-05-10 12:10:00|3051.9|3051.9|3049.7|3049.7|3052.77|3052.77|3049.27|3049.27|0
1620648900000|2021-05-10 12:15:00|3049.75|3049.75|3050.13|3050.13|3050.39|3050.39|3049.03|3049.03|0
1620649200000|2021-05-10 12:20:00|3050.04|3050.04|3050.61|3050.61|3051.05|3051.05|3049.7|3049.7|0
1620649500000|2021-05-10 12:25:00|3050.54|3050.54|3050.46|3050.46|3050.54|3050.54|3049.95|3049.95|0
1620649800000|2021-05-10 12:30:00|3050.56|3050.56|3050.09|3050.09|3050.72|3050.72|3049.32|3049.32|0
1620650100000|2021-05-10 12:35:00|3049.88|3049.88|3048.69|3048.69|3050.04|3050.04|3048.69|3048.69|0
1620650400000|2021-05-10 12:40:00|3048.65|3048.65|3047.65|3047.65|3048.74|3048.74|3047.5|3047.5|0
1620650700000|2021-05-10 12:45:00|3047.55|3047.55|3045.13|3045.13|3047.55|3047.55|3044.73|3044.73|0
1620651000000|2021-05-10 12:50:00|3045.25|3045.25|3045.2|3045.2|3046.4|3046.4|3045.2|3045.2|0
1620651300000|2021-05-10 12:55:00|3045.08|3045.08|3047.49|3047.49|3047.49|3047.49|3044.6|3044.6|0
1620651600000|2021-05-10 13:00:00|3047.64|3047.64|3045.65|3045.65|3048.96|3048.96|3045.65|3045.65|0
1620651900000|2021-05-10 13:05:00|3045.53|3045.53|3045.32|3045.32|3045.86|3045.86|3044.76|3044.76|0
1620652200000|2021-05-10 13:10:00|3045.28|3045.28|3046.08|3046.08|3046.77|3046.77|3045.28|3045.28|0
1620652500000|2021-05-10 13:15:00|3046.03|3046.03|3044.49|3044.49|3046.23|3046.23|3044.49|3044.49|0
1620652800000|2021-05-10 13:20:00|3044.41|3044.41|3044.77|3044.77|3044.77|3044.77|3043.02|3043.02|0
1620653100000|2021-05-10 13:25:00|3044.72|3044.72|3044.86|3044.86|3045.34|3045.34|3044.71|3044.71|0
1620653400000|2021-05-10 13:30:00|3044.96|3044.96|3043.82|3043.82|3046.18|3046.18|3043.82|3043.82|0
1620653700000|2021-05-10 13:35:00|3043.73|3043.73|3042.94|3042.94|3043.91|3043.91|3042.01|3042.01|0
1620654000000|2021-05-10 13:40:00|3043.02|3043.02|3044.61|3044.61|3044.61|3044.61|3038.74|3038.74|0
1620654300000|2021-05-10 13:45:00|3044.67|3044.67|3046.25|3046.25|3047.46|3047.46|3044.67|3044.67|0
1620654600000|2021-05-10 13:50:00|3046.35|3046.35|3046.86|3046.86|3047.12|3047.12|3045.65|3045.65|0
1620654900000|2021-05-10 13:55:00|3046.76|3046.76|3044.96|3044.96|3046.76|3046.76|3044.83|3044.83|0
1620655200000|2021-05-10 14:00:00|3045.13|3045.13|3046.99|3046.99|3046.99|3046.99|3044.21|3044.21|0
1620655500000|2021-05-10 14:05:00|3047.09|3047.09|3047.15|3047.15|3047.19|3047.19|3045.85|3045.85|0
1620655800000|2021-05-10 14:10:00|3047.52|3047.52|3048.09|3048.09|3049.01|3049.01|3047.49|3047.49|0
1620656100000|2021-05-10 14:15:00|3048.3|3048.3|3049.29|3049.29|3050.04|3050.04|3048.02|3048.02|0
1620656400000|2021-05-10 14:20:00|3049.37|3049.37|3049.46|3049.46|3050.62|3050.62|3049.33|3049.33|0
1620656700000|2021-05-10 14:25:00|3048.44|3048.44|3046.8|3046.8|3048.78|3048.78|3046.69|3046.69|0
1620657000000|2021-05-10 14:30:00|3046.66|3046.66|3047.66|3047.66|3047.66|3047.66|3045.72|3045.72|0
1620657300000|2021-05-10 14:35:00|3047.56|3047.56|3048.86|3048.86|3048.86|3048.86|3046.63|3046.63|0
1620657600000|2021-05-10 14:40:00|3048.88|3048.88|3051.39|3051.39|3051.49|3051.49|3048.88|3048.88|0
1620657900000|2021-05-10 14:45:00|3051.35|3051.35|3050.42|3050.42|3051.59|3051.59|3050.33|3050.33|0
1620658200000|2021-05-10 14:50:00|3050.47|3050.47|3048.43|3048.43|3050.68|3050.68|3048.42|3048.42|0
1620658500000|2021-05-10 14:55:00|3048.49|3048.49|3048.62|3048.62|3048.69|3048.69|3047.99|3047.99|0
1620658800000|2021-05-10 15:00:00|3048.68|3048.68|3050.4|3050.4|3050.4|3050.4|3048.68|3048.68|0
1620659100000|2021-05-10 15:05:00|3050.32|3050.32|3051.59|3051.59|3051.67|3051.67|3050.27|3050.27|0
1620659400000|2021-05-10 15:10:00|3051.69|3051.69|3051.66|3051.66|3052.2|3052.2|3051.44|3051.44|0
1620659700000|2021-05-10 15:15:00|3051.76|3051.76|3050.69|3050.69|3051.76|3051.76|3050.19|3050.19|0
1620660000000|2021-05-10 15:20:00|3050.79|3050.79|3050.2|3050.2|3050.99|3050.99|3050.18|3050.18|0
1620660300000|2021-05-10 15:25:00|3050.25|3050.25|3052.35|3052.35|3052.58|3052.58|3049.95|3049.95|0
1620717300000|2021-05-11 07:15:00|3014.57|3014.57|3007|3007|3014.57|3014.57|3006.79|3006.79|0
1620717600000|2021-05-11 07:20:00|3006.26|3006.26|2998.3|2998.3|3006.26|3006.26|2997.83|2997.83|0
1620717900000|2021-05-11 07:25:00|2998.8|2998.8|2997.22|2997.22|2998.8|2998.8|2994.25|2994.25|0
1620718200000|2021-05-11 07:30:00|2997.4|2997.4|2996.39|2996.39|2997.4|2997.4|2994.24|2994.24|0
1620718500000|2021-05-11 07:35:00|2996.24|2996.24|2996.77|2996.77|2997.34|2997.34|2995.72|2995.72|0
1620718800000|2021-05-11 07:40:00|2996.91|2996.91|2990.65|2990.65|2996.91|2996.91|2990.65|2990.65|0
1620719100000|2021-05-11 07:45:00|2990.44|2990.44|2989.19|2989.19|2990.44|2990.44|2987.57|2987.57|0
1620719400000|2021-05-11 07:50:00|2989.34|2989.34|2990.87|2990.87|2994.17|2994.17|2988.37|2988.37|0
1620719700000|2021-05-11 07:55:00|2991.11|2991.11|2990.37|2990.37|2991.38|2991.38|2989.64|2989.64|0
1620720000000|2021-05-11 08:00:00|2990.5|2990.5|2982.88|2982.88|2990.77|2990.77|2982.86|2982.86|0
1620720300000|2021-05-11 08:05:00|2983.01|2983.01|2988|2988|2988|2988|2982.18|2982.18|0
1620720600000|2021-05-11 08:10:00|2988.34|2988.34|2984.05|2984.05|2988.34|2988.34|2984|2984|0
1620720900000|2021-05-11 08:15:00|2983.84|2983.84|2986.08|2986.08|2986.08|2986.08|2982.71|2982.71|0
1620721200000|2021-05-11 08:20:00|2986.36|2986.36|2991.02|2991.02|2991.02|2991.02|2986.36|2986.36|0
1620721500000|2021-05-11 08:25:00|2991.04|2991.04|2990.6|2990.6|2991.26|2991.26|2988.91|2988.91|0
1620721800000|2021-05-11 08:30:00|2990.45|2990.45|2986.21|2986.21|2990.64|2990.64|2986.21|2986.21|0
1620722100000|2021-05-11 08:35:00|2986.29|2986.29|2981.42|2981.42|2986.29|2986.29|2981.07|2981.07|0
1620722400000|2021-05-11 08:40:00|2981.55|2981.55|2983.35|2983.35|2983.35|2983.35|2980.84|2980.84|0
1620722700000|2021-05-11 08:45:00|2983.59|2983.59|2990.22|2990.22|2990.22|2990.22|2983.59|2983.59|0
1620723000000|2021-05-11 08:50:00|2990.12|2990.12|2988.39|2988.39|2991.14|2991.14|2987.6|2987.6|0
1620723300000|2021-05-11 08:55:00|2988.46|2988.46|2988.67|2988.67|2988.74|2988.74|2986.91|2986.91|0
1620723600000|2021-05-11 09:00:00|2988.95|2988.95|2990.65|2990.65|2990.65|2990.65|2988.83|2988.83|0
1620723900000|2021-05-11 09:05:00|2990.58|2990.58|2991.93|2991.93|2991.98|2991.98|2990.58|2990.58|0
1620724200000|2021-05-11 09:10:00|2992.07|2992.07|2992.9|2992.9|2994.46|2994.46|2991.96|2991.96|0
1620724500000|2021-05-11 09:15:00|2992.96|2992.96|2991.23|2991.23|2993.1|2993.1|2990.97|2990.97|0
1620724800000|2021-05-11 09:20:00|2991.41|2991.41|2984.86|2984.86|2991.5|2991.5|2984.86|2984.86|0
1620725100000|2021-05-11 09:25:00|2984.79|2984.79|2984.76|2984.76|2986.14|2986.14|2984.41|2984.41|0
1620725400000|2021-05-11 09:30:00|2984.68|2984.68|2986.48|2986.48|2986.77|2986.77|2984.44|2984.44|0
1620725700000|2021-05-11 09:35:00|2986.56|2986.56|2987.1|2987.1|2987.1|2987.1|2986.32|2986.32|0
1620726000000|2021-05-11 09:40:00|2987.04|2987.04|2984.15|2984.15|2987.13|2987.13|2983.88|2983.88|0
1620726300000|2021-05-11 09:45:00|2984.21|2984.21|2985.24|2985.24|2985.61|2985.61|2983.55|2983.55|0
1620726600000|2021-05-11 09:50:00|2985.35|2985.35|2985.62|2985.62|2985.62|2985.62|2984.55|2984.55|0
1620726900000|2021-05-11 09:55:00|2985.8|2985.8|2989.2|2989.2|2989.33|2989.33|2985.74|2985.74|0
1620727200000|2021-05-11 10:00:00|2989.27|2989.27|2986.28|2986.28|2990.15|2990.15|2986.28|2986.28|0
1620727500000|2021-05-11 10:05:00|2986.2|2986.2|2984.13|2984.13|2986.2|2986.2|2984.13|2984.13|0
1620727800000|2021-05-11 10:10:00|2984.21|2984.21|2983.91|2983.91|2984.53|2984.53|2982.51|2982.51|0
1620728100000|2021-05-11 10:15:00|2984.15|2984.15|2986.91|2986.91|2986.91|2986.91|2984.15|2984.15|0
1620728400000|2021-05-11 10:20:00|2986.97|2986.97|2986.97|2986.97|2987.01|2987.01|2986.38|2986.38|0
1620728700000|2021-05-11 10:25:00|2986.93|2986.93|2986.97|2986.97|2987.73|2987.73|2986.17|2986.17|0
1620729000000|2021-05-11 10:30:00|2987.03|2987.03|2985.35|2985.35|2987.73|2987.73|2985.22|2985.22|0
1620729300000|2021-05-11 10:35:00|2985.32|2985.32|2986.42|2986.42|2986.69|2986.69|2984.64|2984.64|0
1620729600000|2021-05-11 10:40:00|2986.36|2986.36|2985.41|2985.41|2986.36|2986.36|2985.26|2985.26|0
1620729900000|2021-05-11 10:45:00|2985.27|2985.27|2985.1|2985.1|2985.87|2985.87|2984.62|2984.62|0
1620730200000|2021-05-11 10:50:00|2985.02|2985.02|2985.59|2985.59|2985.64|2985.64|2983.96|2983.96|0
1620730500000|2021-05-11 10:55:00|2985.45|2985.45|2987.89|2987.89|2987.89|2987.89|2985.04|2985.04|0
1620730800000|2021-05-11 11:00:00|2987.99|2987.99|2987.74|2987.74|2988.63|2988.63|2987.29|2987.29|0
1620731100000|2021-05-11 11:05:00|2987.66|2987.66|2990.96|2990.96|2990.96|2990.96|2987.5|2987.5|0
1620731400000|2021-05-11 11:10:00|2991.02|2991.02|2993.88|2993.88|2994.62|2994.62|2990.86|2990.86|0
1620731700000|2021-05-11 11:15:00|2994.01|2994.01|2994.19|2994.19|2994.58|2994.58|2993.88|2993.88|0
1620732000000|2021-05-11 11:20:00|2994.31|2994.31|2994.48|2994.48|2994.54|2994.54|2992.95|2992.95|0
1620732300000|2021-05-11 11:25:00|2994.38|2994.38|2994.3|2994.3|2994.65|2994.65|2992.94|2992.94|0
1620732600000|2021-05-11 11:30:00|2994.44|2994.44|2992.55|2992.55|2994.51|2994.51|2992.46|2992.46|0
1620732900000|2021-05-11 11:35:00|2992.82|2992.82|2994.67|2994.67|2995.14|2995.14|2992.82|2992.82|0
1620733200000|2021-05-11 11:40:00|2994.59|2994.59|2994.61|2994.61|2994.67|2994.67|2994.12|2994.12|0
1620733500000|2021-05-11 11:45:00|2994.68|2994.68|2993.41|2993.41|2994.9|2994.9|2992.93|2992.93|0
1620733800000|2021-05-11 11:50:00|2993.32|2993.32|2993.97|2993.97|2993.97|2993.97|2993.11|2993.11|0
1620734100000|2021-05-11 11:55:00|2994.05|2994.05|2992.43|2992.43|2994.5|2994.5|2992.32|2992.32|0
1620734400000|2021-05-11 12:00:00|2992.5|2992.5|2993.86|2993.86|2993.86|2993.86|2992.1|2992.1|0
1620734700000|2021-05-11 12:05:00|2994|2994|2990.63|2990.63|2994.25|2994.25|2990.63|2990.63|0
1620735000000|2021-05-11 12:10:00|2990.58|2990.58|2990.38|2990.38|2990.6|2990.6|2989.68|2989.68|0
1620735300000|2021-05-11 12:15:00|2990.24|2990.24|2987.83|2987.83|2990.41|2990.41|2987.3|2987.3|0
1620735600000|2021-05-11 12:20:00|2987.96|2987.96|2989.01|2989.01|2989.7|2989.7|2987.96|2987.96|0
1620735900000|2021-05-11 12:25:00|2989.3|2989.3|2989.26|2989.26|2990.24|2990.24|2989.01|2989.01|0
1620736200000|2021-05-11 12:30:00|2989.1|2989.1|2987.83|2987.83|2989.1|2989.1|2987.32|2987.32|0
1620736500000|2021-05-11 12:35:00|2987.96|2987.96|2985.67|2985.67|2987.96|2987.96|2985.38|2985.38|0
1620736800000|2021-05-11 12:40:00|2985.76|2985.76|2987.85|2987.85|2987.98|2987.98|2985.76|2985.76|0
1620737100000|2021-05-11 12:45:00|2987.93|2987.93|2986.03|2986.03|2988.16|2988.16|2986.03|2986.03|0
1620737400000|2021-05-11 12:50:00|2986.1|2986.1|2983.4|2983.4|2986.31|2986.31|2982.97|2982.97|0
1620737700000|2021-05-11 12:55:00|2983.48|2983.48|2982.54|2982.54|2984|2984|2982.39|2982.39|0
1620738000000|2021-05-11 13:00:00|2982.63|2982.63|2981.43|2981.43|2982.72|2982.72|2981.43|2981.43|0
1620738300000|2021-05-11 13:05:00|2981.52|2981.52|2979.89|2979.89|2982.62|2982.62|2979.46|2979.46|0
1620738600000|2021-05-11 13:10:00|2979.83|2979.83|2979.12|2979.12|2979.83|2979.83|2978.85|2978.85|0
1620738900000|2021-05-11 13:15:00|2979.04|2979.04|2979.29|2979.29|2980.29|2980.29|2975.96|2975.96|0
1620739200000|2021-05-11 13:20:00|2979.5|2979.5|2980.29|2980.29|2981.96|2981.96|2979.5|2979.5|0
1620739500000|2021-05-11 13:25:00|2980.19|2980.19|2980.12|2980.12|2980.19|2980.19|2979.24|2979.24|0
1620739800000|2021-05-11 13:30:00|2980.19|2980.19|2977.28|2977.28|2980.92|2980.92|2977.28|2977.28|0
1620740100000|2021-05-11 13:35:00|2977.06|2977.06|2974.13|2974.13|2977.06|2977.06|2974.13|2974.13|0
1620740400000|2021-05-11 13:40:00|2974.09|2974.09|2977.36|2977.36|2978|2978|2973.84|2973.84|0
1620740700000|2021-05-11 13:45:00|2977.28|2977.28|2980.18|2980.18|2980.25|2980.25|2976.95|2976.95|0
1620741000000|2021-05-11 13:50:00|2980.12|2980.12|2975.21|2975.21|2980.26|2980.26|2975.21|2975.21|0
1620741300000|2021-05-11 13:55:00|2975.08|2975.08|2974.07|2974.07|2975.16|2975.16|2974.07|2974.07|0
1620741600000|2021-05-11 14:00:00|2973.56|2973.56|2973.21|2973.21|2973.56|2973.56|2970.94|2970.94|0
1620741900000|2021-05-11 14:05:00|2973.25|2973.25|2971.15|2971.15|2973.34|2973.34|2970.89|2970.89|0
1620742200000|2021-05-11 14:10:00|2971.29|2971.29|2973.39|2973.39|2973.93|2973.93|2971.29|2971.29|0
1620742500000|2021-05-11 14:15:00|2973.28|2973.28|2970.88|2970.88|2973.3|2973.3|2970.25|2970.25|0
1620742800000|2021-05-11 14:20:00|2970.99|2970.99|2972.33|2972.33|2972.5|2972.5|2970.85|2970.85|0
1620743100000|2021-05-11 14:25:00|2972.09|2972.09|2967.99|2967.99|2972.44|2972.44|2967.99|2967.99|0
1620743400000|2021-05-11 14:30:00|2967.89|2967.89|2964.05|2964.05|2968.08|2968.08|2963.76|2963.76|0
1620743700000|2021-05-11 14:35:00|2963.76|2963.76|2963.83|2963.83|2964.01|2964.01|2962.13|2962.13|0
1620744000000|2021-05-11 14:40:00|2963.87|2963.87|2961.95|2961.95|2965.06|2965.06|2961.55|2961.55|0
1620744300000|2021-05-11 14:45:00|2961.82|2961.82|2960.29|2960.29|2961.82|2961.82|2959.55|2959.55|0
1620744600000|2021-05-11 14:50:00|2960.2|2960.2|2961.51|2961.51|2962.29|2962.29|2959.92|2959.92|0
1620744900000|2021-05-11 14:55:00|2961.73|2961.73|2960.22|2960.22|2961.83|2961.83|2960.08|2960.08|0
1620745200000|2021-05-11 15:00:00|2960.16|2960.16|2958.5|2958.5|2960.33|2960.33|2958.5|2958.5|0
1620745500000|2021-05-11 15:05:00|2958.57|2958.57|2960.06|2960.06|2960.46|2960.46|2957.9|2957.9|0
1620745800000|2021-05-11 15:10:00|2959.93|2959.93|2956.18|2956.18|2959.93|2959.93|2955.57|2955.57|0
1620746100000|2021-05-11 15:15:00|2956.27|2956.27|2956.18|2956.18|2957.21|2957.21|2955.81|2955.81|0
1620746400000|2021-05-11 15:20:00|2956.26|2956.26|2956.37|2956.37|2957.45|2957.45|2954.94|2954.94|0
1620746700000|2021-05-11 15:25:00|2956.34|2956.34|2956.83|2956.83|2958.16|2958.16|2955.39|2955.39|0
1620803700000|2021-05-12 07:15:00|2966.84|2966.84|2961.11|2961.11|2966.84|2966.84|2961.11|2961.11|0
1620804000000|2021-05-12 07:20:00|2961.19|2961.19|2956.81|2956.81|2961.19|2961.19|2955.88|2955.88|0
1620804300000|2021-05-12 07:25:00|2956.92|2956.92|2962.07|2962.07|2962.07|2962.07|2956.92|2956.92|0
1620804600000|2021-05-12 07:30:00|2962.18|2962.18|2965.83|2965.83|2966.96|2966.96|2962.18|2962.18|0
1620804900000|2021-05-12 07:35:00|2965.58|2965.58|2963.59|2963.59|2965.62|2965.62|2963.45|2963.45|0
1620805200000|2021-05-12 07:40:00|2963.51|2963.51|2960.89|2960.89|2963.8|2963.8|2960.85|2960.85|0
1620805500000|2021-05-12 07:45:00|2961.07|2961.07|2964.93|2964.93|2966.41|2966.41|2961.07|2961.07|0
1620805800000|2021-05-12 07:50:00|2964.79|2964.79|2964.71|2964.71|2965.1|2965.1|2963.65|2963.65|0
1620806100000|2021-05-12 07:55:00|2964.85|2964.85|2965.78|2965.78|2965.78|2965.78|2963.95|2963.95|0
1620806400000|2021-05-12 08:00:00|2965.84|2965.84|2964.9|2964.9|2966.08|2966.08|2964.37|2964.37|0
1620806700000|2021-05-12 08:05:00|2964.97|2964.97|2962.03|2962.03|2964.97|2964.97|2962.03|2962.03|0
1620807000000|2021-05-12 08:10:00|2962.17|2962.17|2962.83|2962.83|2962.95|2962.95|2961.19|2961.19|0
1620807300000|2021-05-12 08:15:00|2962.64|2962.64|2962.58|2962.58|2962.9|2962.9|2961.07|2961.07|0
1620807600000|2021-05-12 08:20:00|2962.29|2962.29|2959.84|2959.84|2962.35|2962.35|2958.95|2958.95|0
1620807900000|2021-05-12 08:25:00|2959.7|2959.7|2962.31|2962.31|2962.42|2962.42|2959.6|2959.6|0
1620808200000|2021-05-12 08:30:00|2962.49|2962.49|2961.75|2961.75|2962.7|2962.7|2959.46|2959.46|0
1620808500000|2021-05-12 08:35:00|2961.8|2961.8|2967.13|2967.13|2967.87|2967.87|2961.8|2961.8|0
1620808800000|2021-05-12 08:40:00|2967.03|2967.03|2963|2963|2967.03|2967.03|2963|2963|0
1620809100000|2021-05-12 08:45:00|2963.07|2963.07|2963.97|2963.97|2965.42|2965.42|2963.03|2963.03|0
1620809400000|2021-05-12 08:50:00|2963.9|2963.9|2960.34|2960.34|2963.9|2963.9|2959.35|2959.35|0
1620809700000|2021-05-12 08:55:00|2960.47|2960.47|2959.89|2959.89|2961.16|2961.16|2959.48|2959.48|0
1620810000000|2021-05-12 09:00:00|2960.16|2960.16|2965.06|2965.06|2965.06|2965.06|2960.13|2960.13|0
1620810300000|2021-05-12 09:05:00|2965.18|2965.18|2964.97|2964.97|2965.51|2965.51|2963.83|2963.83|0
1620810600000|2021-05-12 09:10:00|2965.01|2965.01|2965.99|2965.99|2966.11|2966.11|2964.52|2964.52|0
1620810900000|2021-05-12 09:15:00|2965.91|2965.91|2969.97|2969.97|2969.97|2969.97|2965.71|2965.71|0
1620811200000|2021-05-12 09:20:00|2969.93|2969.93|2970.05|2970.05|2970.95|2970.95|2969.51|2969.51|0
1620811500000|2021-05-12 09:25:00|2970.12|2970.12|2971.49|2971.49|2972.46|2972.46|2970.04|2970.04|0
1620811800000|2021-05-12 09:30:00|2971.56|2971.56|2970.64|2970.64|2971.74|2971.74|2969.78|2969.78|0
1620812100000|2021-05-12 09:35:00|2970.54|2970.54|2972.31|2972.31|2973.04|2973.04|2970.28|2970.28|0
1620812400000|2021-05-12 09:40:00|2972.34|2972.34|2973.63|2973.63|2973.63|2973.63|2971.57|2971.57|0
1620812700000|2021-05-12 09:45:00|2973.51|2973.51|2973.97|2973.97|2973.97|2973.97|2973.33|2973.33|0
1620813000000|2021-05-12 09:50:00|2974.31|2974.31|2974.59|2974.59|2975.01|2975.01|2974.31|2974.31|0
1620813300000|2021-05-12 09:55:00|2974.91|2974.91|2979.18|2979.18|2979.18|2979.18|2974.81|2974.81|0
1620813600000|2021-05-12 10:00:00|2979.25|2979.25|2978.93|2978.93|2979.39|2979.39|2978.74|2978.74|0
1620813900000|2021-05-12 10:05:00|2978.84|2978.84|2981.67|2981.67|2981.67|2981.67|2978.75|2978.75|0
1620814200000|2021-05-12 10:10:00|2981.64|2981.64|2984.11|2984.11|2986.11|2986.11|2981.64|2981.64|0
1620814500000|2021-05-12 10:15:00|2984.18|2984.18|2983.62|2983.62|2984.4|2984.4|2983.39|2983.39|0
1620814800000|2021-05-12 10:20:00|2983.54|2983.54|2982.62|2982.62|2983.54|2983.54|2982.39|2982.39|0
1620815100000|2021-05-12 10:25:00|2982.72|2982.72|2986.11|2986.11|2986.16|2986.16|2982.72|2982.72|0
1620815400000|2021-05-12 10:30:00|2986.16|2986.16|2986.82|2986.82|2988.85|2988.85|2986.16|2986.16|0
1620815700000|2021-05-12 10:35:00|2986.76|2986.76|2987.46|2987.46|2987.56|2987.56|2986.37|2986.37|0
1620816000000|2021-05-12 10:40:00|2987.51|2987.51|2987.91|2987.91|2988.17|2988.17|2987.28|2987.28|0
1620816300000|2021-05-12 10:45:00|2987.89|2987.89|2986.81|2986.81|2987.91|2987.91|2986.66|2986.66|0
1620816600000|2021-05-12 10:50:00|2986.76|2986.76|2980.06|2980.06|2986.8|2986.8|2979.87|2979.87|0
1620816900000|2021-05-12 10:55:00|2979.98|2979.98|2977.24|2977.24|2981.06|2981.06|2975.32|2975.32|0
1620817200000|2021-05-12 11:00:00|2977.47|2977.47|2977.08|2977.08|2977.97|2977.97|2975.75|2975.75|0
1620817500000|2021-05-12 11:05:00|2977.04|2977.04|2973.07|2973.07|2977.04|2977.04|2972.83|2972.83|0
1620817800000|2021-05-12 11:10:00|2973.15|2973.15|2974.52|2974.52|2974.52|2974.52|2973.15|2973.15|0
1620818100000|2021-05-12 11:15:00|2974.62|2974.62|2972.34|2972.34|2976.4|2976.4|2972.11|2972.11|0
1620818400000|2021-05-12 11:20:00|2971.88|2971.88|2972.1|2972.1|2972.63|2972.63|2971.6|2971.6|0
1620818700000|2021-05-12 11:25:00|2972.21|2972.21|2970.58|2970.58|2972.33|2972.33|2970.58|2970.58|0
1620819000000|2021-05-12 11:30:00|2970.45|2970.45|2971.39|2971.39|2972.03|2972.03|2970.4|2970.4|0
1620819300000|2021-05-12 11:35:00|2971.32|2971.32|2972.29|2972.29|2972.34|2972.34|2971.29|2971.29|0
1620819600000|2021-05-12 11:40:00|2972.17|2972.17|2972.6|2972.6|2972.6|2972.6|2971.7|2971.7|0
1620819900000|2021-05-12 11:45:00|2972.7|2972.7|2972.81|2972.81|2972.9|2972.9|2972.23|2972.23|0
1620820200000|2021-05-12 11:50:00|2972.86|2972.86|2971.99|2971.99|2972.97|2972.97|2971.99|2971.99|0
1620820500000|2021-05-12 11:55:00|2971.92|2971.92|2970.96|2970.96|2971.92|2971.92|2970.96|2970.96|0
1620820800000|2021-05-12 12:00:00|2970.76|2970.76|2972.02|2972.02|2972.93|2972.93|2970.76|2970.76|0
1620821100000|2021-05-12 12:05:00|2971.81|2971.81|2969.6|2969.6|2971.81|2971.81|2969.6|2969.6|0
1620821400000|2021-05-12 12:10:00|2969.67|2969.67|2970.77|2970.77|2970.77|2970.77|2969.63|2969.63|0
1620821700000|2021-05-12 12:15:00|2970.86|2970.86|2971.73|2971.73|2973.04|2973.04|2970.86|2970.86|0
1620822000000|2021-05-12 12:20:00|2971.83|2971.83|2970.57|2970.57|2971.97|2971.97|2969.63|2969.63|0
1620822300000|2021-05-12 12:25:00|2970.91|2970.91|2969.95|2969.95|2971.02|2971.02|2969.83|2969.83|0
1620822600000|2021-05-12 12:30:00|2970.24|2970.24|2964.4|2964.4|2970.24|2970.24|2961.36|2961.36|0
1620822900000|2021-05-12 12:35:00|2964.46|2964.46|2969.59|2969.59|2970.02|2970.02|2964.46|2964.46|0
1620823200000|2021-05-12 12:40:00|2969.49|2969.49|2968.77|2968.77|2969.49|2969.49|2966.74|2966.74|0
1620823500000|2021-05-12 12:45:00|2968.87|2968.87|2966.71|2966.71|2969.12|2969.12|2966.19|2966.19|0
1620823800000|2021-05-12 12:50:00|2966.66|2966.66|2967.71|2967.71|2968.34|2968.34|2966.39|2966.39|0
1620824100000|2021-05-12 12:55:00|2967.65|2967.65|2964.08|2964.08|2967.65|2967.65|2962.26|2962.26|0
1620824400000|2021-05-12 13:00:00|2964.14|2964.14|2967.75|2967.75|2968.14|2968.14|2963.19|2963.19|0
1620824700000|2021-05-12 13:05:00|2967.88|2967.88|2967.71|2967.71|2970.78|2970.78|2967.71|2967.71|0
1620825000000|2021-05-12 13:10:00|2967.85|2967.85|2965.2|2965.2|2968.09|2968.09|2965.2|2965.2|0
1620825300000|2021-05-12 13:15:00|2965.31|2965.31|2964.31|2964.31|2965.55|2965.55|2963.73|2963.73|0
1620825600000|2021-05-12 13:20:00|2964.23|2964.23|2958.54|2958.54|2964.23|2964.23|2958.13|2958.13|0
1620825900000|2021-05-12 13:25:00|2958.5|2958.5|2956.4|2956.4|2958.56|2958.56|2956.24|2956.24|0
1620826200000|2021-05-12 13:30:00|2956.52|2956.52|2958.14|2958.14|2958.36|2958.36|2956.3|2956.3|0
1620826500000|2021-05-12 13:35:00|2958.27|2958.27|2958.78|2958.78|2959.8|2959.8|2957.17|2957.17|0
1620826800000|2021-05-12 13:40:00|2958.94|2958.94|2959.78|2959.78|2960.13|2960.13|2958.64|2958.64|0
1620827100000|2021-05-12 13:45:00|2959.67|2959.67|2959.96|2959.96|2960.08|2960.08|2959.08|2959.08|0
1620827400000|2021-05-12 13:50:00|2960.01|2960.01|2958.75|2958.75|2960.01|2960.01|2958|2958|0
1620827700000|2021-05-12 13:55:00|2958.57|2958.57|2957.62|2957.62|2958.64|2958.64|2957.3|2957.3|0
1620828000000|2021-05-12 14:00:00|2957.52|2957.52|2955.43|2955.43|2957.68|2957.68|2955.43|2955.43|0
1620828300000|2021-05-12 14:05:00|2955.38|2955.38|2954.49|2954.49|2955.47|2955.47|2954.32|2954.32|0
1620828600000|2021-05-12 14:10:00|2954.53|2954.53|2953.34|2953.34|2955.55|2955.55|2953.27|2953.27|0
1620828900000|2021-05-12 14:15:00|2953.22|2953.22|2953.87|2953.87|2955.13|2955.13|2953.22|2953.22|0
1620829200000|2021-05-12 14:20:00|2953.94|2953.94|2955.63|2955.63|2956.13|2956.13|2953.76|2953.76|0
1620829500000|2021-05-12 14:25:00|2955.75|2955.75|2950.45|2950.45|2956.41|2956.41|2950.45|2950.45|0
1620829800000|2021-05-12 14:30:00|2950.41|2950.41|2949.98|2949.98|2951.79|2951.79|2949.73|2949.73|0
1620830100000|2021-05-12 14:35:00|2950.06|2950.06|2954.05|2954.05|2954.16|2954.16|2949.98|2949.98|0
1620830400000|2021-05-12 14:40:00|2954.11|2954.11|2951.66|2951.66|2954.4|2954.4|2951.66|2951.66|0
1620830700000|2021-05-12 14:45:00|2951.72|2951.72|2950.53|2950.53|2951.87|2951.87|2950.24|2950.24|0
1620831000000|2021-05-12 14:50:00|2950.18|2950.18|2949.71|2949.71|2951.21|2951.21|2949.71|2949.71|0
1620831300000|2021-05-12 14:55:00|2949.62|2949.62|2949.07|2949.07|2949.65|2949.65|2948.3|2948.3|0
1620831600000|2021-05-12 15:00:00|2948.94|2948.94|2951.32|2951.32|2951.42|2951.42|2948.7|2948.7|0
1620831900000|2021-05-12 15:05:00|2951.34|2951.34|2954.12|2954.12|2954.29|2954.29|2951.34|2951.34|0
1620832200000|2021-05-12 15:10:00|2954.26|2954.26|2950.16|2950.16|2954.42|2954.42|2950.16|2950.16|0
1620832500000|2021-05-12 15:15:00|2950.25|2950.25|2948.07|2948.07|2950.36|2950.36|2948|2948|0
1620832800000|2021-05-12 15:20:00|2948.16|2948.16|2946.18|2946.18|2948.16|2948.16|2946.06|2946.06|0
1620833100000|2021-05-12 15:25:00|2946.26|2946.26|2946.69|2946.69|2948.04|2948.04|2945.88|2945.88|0
1620890100000|2021-05-13 07:15:00|2922.34|2922.34|2919.26|2919.26|2922.34|2922.34|2918.53|2918.53|0
1620890400000|2021-05-13 07:20:00|2919.32|2919.32|2919.03|2919.03|2921.3|2921.3|2918.44|2918.44|0
1620890700000|2021-05-13 07:25:00|2919.09|2919.09|2920.68|2920.68|2920.7|2920.7|2917.14|2917.14|0
1620891000000|2021-05-13 07:30:00|2920.61|2920.61|2923.08|2923.08|2923.86|2923.86|2920.3|2920.3|0
1620891300000|2021-05-13 07:35:00|2923|2923|2920.94|2920.94|2924.94|2924.94|2920.94|2920.94|0
1620891600000|2021-05-13 07:40:00|2920.78|2920.78|2917.67|2917.67|2921.13|2921.13|2917.67|2917.67|0
1620891900000|2021-05-13 07:45:00|2917.75|2917.75|2914.25|2914.25|2918.79|2918.79|2913.94|2913.94|0
1620892200000|2021-05-13 07:50:00|2914.16|2914.16|2914.69|2914.69|2914.82|2914.82|2912.15|2912.15|0
1620892500000|2021-05-13 07:55:00|2914.57|2914.57|2912.4|2912.4|2915.25|2915.25|2912.32|2912.32|0
1620892800000|2021-05-13 08:00:00|2912.58|2912.58|2906.29|2906.29|2912.58|2912.58|2903.57|2903.57|0
1620893100000|2021-05-13 08:05:00|2906.56|2906.56|2906.35|2906.35|2908.03|2908.03|2906.35|2906.35|0
1620893400000|2021-05-13 08:10:00|2905.68|2905.68|2902.52|2902.52|2905.68|2905.68|2902.21|2902.21|0
1620893700000|2021-05-13 08:15:00|2903.14|2903.14|2901.42|2901.42|2904.84|2904.84|2901.09|2901.09|0
1620894000000|2021-05-13 08:20:00|2901.28|2901.28|2912.66|2912.66|2912.66|2912.66|2901.01|2901.01|0
1620894300000|2021-05-13 08:25:00|2912.89|2912.89|2901.93|2901.93|2913.1|2913.1|2901.08|2901.08|0
1620894600000|2021-05-13 08:30:00|2902|2902|2900.46|2900.46|2902.31|2902.31|2899.11|2899.11|0
1620894900000|2021-05-13 08:35:00|2900.38|2900.38|2901.36|2901.36|2901.83|2901.83|2899.15|2899.15|0
1620895200000|2021-05-13 08:40:00|2901.79|2901.79|2898.06|2898.06|2901.79|2901.79|2897.74|2897.74|0
1620895500000|2021-05-13 08:45:00|2898.16|2898.16|2898.28|2898.28|2898.37|2898.37|2897.89|2897.89|0
1620895800000|2021-05-13 08:50:00|2897.74|2897.74|2897.53|2897.53|2897.74|2897.74|2897.53|2897.53|0
1620896100000|2021-05-13 08:55:00|2897.43|2897.43|2897.19|2897.19|2897.53|2897.53|2896.41|2896.41|0
1620896400000|2021-05-13 09:00:00|2897.14|2897.14|2897.07|2897.07|2897.14|2897.14|2897.07|2897.07|0
1620896700000|2021-05-13 09:05:00|2897|2897|2896.75|2896.75|2897.06|2897.06|2896.7|2896.7|0
1620897000000|2021-05-13 09:10:00|2896.82|2896.82|2896.7|2896.7|2896.87|2896.87|2896.7|2896.7|0
1620897300000|2021-05-13 09:15:00|2896.99|2896.99|2897.15|2897.15|2897.15|2897.15|2896.92|2896.92|0
1620897600000|2021-05-13 09:20:00|2897.03|2897.03|2896.15|2896.15|2897.03|2897.03|2895.97|2895.97|0
1620897900000|2021-05-13 09:25:00|2896.05|2896.05|2896.09|2896.09|2896.15|2896.15|2896.01|2896.01|0
1620898500000|2021-05-13 09:35:00|2895.95|2895.95|2895.97|2895.97|2895.97|2895.97|2895.89|2895.89|0
1620898800000|2021-05-13 09:40:00|2895.91|2895.91|2895.6|2895.6|2896.1|2896.1|2895.46|2895.46|0
1620899100000|2021-05-13 09:45:00|2895.01|2895.01|2894.92|2894.92|2895.01|2895.01|2894.92|2894.92|0
1620899400000|2021-05-13 09:50:00|2895.19|2895.19|2896.06|2896.06|2896.06|2896.06|2895.19|2895.19|0
1620900000000|2021-05-13 10:00:00|2895.85|2895.85|2896.24|2896.24|2896.24|2896.24|2895.56|2895.56|0
1620900300000|2021-05-13 10:05:00|2896.09|2896.09|2896.46|2896.46|2896.46|2896.46|2895.85|2895.85|0
1620900600000|2021-05-13 10:10:00|2896.56|2896.56|2896.43|2896.43|2896.56|2896.56|2896.43|2896.43|0
1620900900000|2021-05-13 10:15:00|2896.53|2896.53|2896.81|2896.81|2896.81|2896.81|2896.53|2896.53|0
1620901200000|2021-05-13 10:20:00|2896.86|2896.86|2898.55|2898.55|2898.55|2898.55|2896.86|2896.86|0
1620901500000|2021-05-13 10:25:00|2898.63|2898.63|2899.1|2899.1|2899.1|2899.1|2898.61|2898.61|0
1620901800000|2021-05-13 10:30:00|2899.2|2899.2|2899.85|2899.85|2899.85|2899.85|2899.2|2899.2|0
1620902100000|2021-05-13 10:35:00|2899.78|2899.78|2899.77|2899.77|2900.02|2900.02|2899.77|2899.77|0
1620902400000|2021-05-13 10:40:00|2899.87|2899.87|2899.79|2899.79|2900.14|2900.14|2899.73|2899.73|0
1620902700000|2021-05-13 10:45:00|2899.93|2899.93|2900.57|2900.57|2900.57|2900.57|2899.93|2899.93|0
1620903000000|2021-05-13 10:50:00|2900.68|2900.68|2900.99|2900.99|2900.99|2900.99|2900.68|2900.68|0
1620903300000|2021-05-13 10:55:00|2892.78|2892.78|2892.8|2892.8|2892.9|2892.9|2892.78|2892.78|0
1620903600000|2021-05-13 11:00:00|2892.88|2892.88|2893.04|2893.04|2893.04|2893.04|2892.88|2892.88|0
1620903900000|2021-05-13 11:05:00|2892.85|2892.85|2892.85|2892.85|2892.85|2892.85|2892.85|2892.85|0
1620904200000|2021-05-13 11:10:00|2892.71|2892.71|2892.68|2892.68|2892.71|2892.71|2892.61|2892.61|0
1620904500000|2021-05-13 11:15:00|2892.77|2892.77|2893.49|2893.49|2893.49|2893.49|2892.77|2892.77|0
1620904800000|2021-05-13 11:20:00|2893.57|2893.57|2893.57|2893.57|2893.57|2893.57|2893.57|2893.57|0
1620905100000|2021-05-13 11:25:00|2893.5|2893.5|2893.76|2893.76|2893.76|2893.76|2893.3|2893.3|0
1620905400000|2021-05-13 11:30:00|2893.91|2893.91|2911.34|2911.34|2911.55|2911.55|2893.91|2893.91|0
1620905700000|2021-05-13 11:35:00|2911.45|2911.45|2912.61|2912.61|2913.14|2913.14|2911.45|2911.45|0
1620906000000|2021-05-13 11:40:00|2912.86|2912.86|2915.77|2915.77|2915.78|2915.78|2912.65|2912.65|0
1620906300000|2021-05-13 11:45:00|2916.19|2916.19|2916.58|2916.58|2916.64|2916.64|2916.1|2916.1|0
1620906600000|2021-05-13 11:50:00|2916.67|2916.67|2918.05|2918.05|2918.05|2918.05|2916.67|2916.67|0
1620906900000|2021-05-13 11:55:00|2918.14|2918.14|2918.74|2918.74|2919.65|2919.65|2918.14|2918.14|0
1620907200000|2021-05-13 12:00:00|2918.6|2918.6|2918.5|2918.5|2918.68|2918.68|2916.99|2916.99|0
1620907500000|2021-05-13 12:05:00|2918.92|2918.92|2920.59|2920.59|2920.59|2920.59|2918.84|2918.84|0
1620907800000|2021-05-13 12:10:00|2920.67|2920.67|2920.87|2920.87|2921|2921|2920.04|2920.04|0
1620908100000|2021-05-13 12:15:00|2920.75|2920.75|2924.16|2924.16|2924.45|2924.45|2920.75|2920.75|0
1620908400000|2021-05-13 12:20:00|2924.24|2924.24|2926.12|2926.12|2926.78|2926.78|2924.24|2924.24|0
1620908700000|2021-05-13 12:25:00|2926.26|2926.26|2925.32|2925.32|2926.98|2926.98|2925.14|2925.14|0
1620909000000|2021-05-13 12:30:00|2925.38|2925.38|2924.48|2924.48|2929.05|2929.05|2923.44|2923.44|0
1620909300000|2021-05-13 12:35:00|2924.56|2924.56|2922.41|2922.41|2925.19|2925.19|2922.41|2922.41|0
1620909600000|2021-05-13 12:40:00|2922.27|2922.27|2919.92|2919.92|2922.27|2922.27|2919.44|2919.44|0
1620909900000|2021-05-13 12:45:00|2919.8|2919.8|2916.53|2916.53|2920.1|2920.1|2916.53|2916.53|0
1620910200000|2021-05-13 12:50:00|2916.64|2916.64|2914.77|2914.77|2917.11|2917.11|2914.01|2914.01|0
1620910500000|2021-05-13 12:55:00|2914.72|2914.72|2914.97|2914.97|2915.51|2915.51|2913.95|2913.95|0
1620910800000|2021-05-13 13:00:00|2915.15|2915.15|2918.23|2918.23|2918.35|2918.35|2915.15|2915.15|0
1620911100000|2021-05-13 13:05:00|2918.34|2918.34|2920.81|2920.81|2920.88|2920.88|2918.34|2918.34|0
1620911400000|2021-05-13 13:10:00|2920.92|2920.92|2921.36|2921.36|2922.03|2922.03|2920.86|2920.86|0
1620911700000|2021-05-13 13:15:00|2921.26|2921.26|2920.86|2920.86|2921.51|2921.51|2920.77|2920.77|0
1620912000000|2021-05-13 13:20:00|2920.84|2920.84|2921.99|2921.99|2922.31|2922.31|2920.84|2920.84|0
1620912300000|2021-05-13 13:25:00|2922.1|2922.1|2923.28|2923.28|2923.53|2923.53|2921.88|2921.88|0
1620912600000|2021-05-13 13:30:00|2923.37|2923.37|2927.41|2927.41|2927.41|2927.41|2922.56|2922.56|0
1620912900000|2021-05-13 13:35:00|2927.49|2927.49|2931.73|2931.73|2932.46|2932.46|2927.26|2927.26|0
1620913200000|2021-05-13 13:40:00|2931.64|2931.64|2929.63|2929.63|2932.35|2932.35|2929.53|2929.53|0
1620913500000|2021-05-13 13:45:00|2929.51|2929.51|2931.64|2931.64|2933.25|2933.25|2929.51|2929.51|0
1620913800000|2021-05-13 13:50:00|2931.68|2931.68|2934.07|2934.07|2934.8|2934.8|2931.61|2931.61|0
1620914100000|2021-05-13 13:55:00|2933.95|2933.95|2936.62|2936.62|2937.85|2937.85|2933.95|2933.95|0
1620914400000|2021-05-13 14:00:00|2936.7|2936.7|2939.59|2939.59|2939.63|2939.63|2936.4|2936.4|0
1620914700000|2021-05-13 14:05:00|2939.52|2939.52|2934.66|2934.66|2940.69|2940.69|2934.66|2934.66|0
1620915000000|2021-05-13 14:10:00|2934.58|2934.58|2934.52|2934.52|2936.34|2936.34|2934.25|2934.25|0
1620915300000|2021-05-13 14:15:00|2934.82|2934.82|2931.84|2931.84|2935.19|2935.19|2931.84|2931.84|0
1620915600000|2021-05-13 14:20:00|2932.02|2932.02|2934.05|2934.05|2934.76|2934.76|2931.61|2931.61|0
1620915900000|2021-05-13 14:25:00|2934.19|2934.19|2933.91|2933.91|2934.37|2934.37|2933.54|2933.54|0
1620916200000|2021-05-13 14:30:00|2933.87|2933.87|2931.89|2931.89|2933.93|2933.93|2931.89|2931.89|0
1620916500000|2021-05-13 14:35:00|2931.85|2931.85|2933.69|2933.69|2933.92|2933.92|2931.85|2931.85|0
1620916800000|2021-05-13 14:40:00|2933.73|2933.73|2931.64|2931.64|2934.39|2934.39|2931.64|2931.64|0
1620917100000|2021-05-13 14:45:00|2931.57|2931.57|2929.06|2929.06|2931.57|2931.57|2928.9|2928.9|0
1620917400000|2021-05-13 14:50:00|2928.98|2928.98|2931.94|2931.94|2931.94|2931.94|2928.98|2928.98|0
1620917700000|2021-05-13 14:55:00|2932.18|2932.18|2931.28|2931.28|2932.48|2932.48|2930.8|2930.8|0
1620918000000|2021-05-13 15:00:00|2931.32|2931.32|2933.16|2933.16|2933.62|2933.62|2931.27|2931.27|0
1620918300000|2021-05-13 15:05:00|2933.26|2933.26|2934.54|2934.54|2934.54|2934.54|2933.26|2933.26|0
1620918600000|2021-05-13 15:10:00|2934.34|2934.34|2933.25|2933.25|2934.34|2934.34|2933.25|2933.25|0
1620918900000|2021-05-13 15:15:00|2933.18|2933.18|2933.73|2933.73|2934.03|2934.03|2932.72|2932.72|0
1620919200000|2021-05-13 15:20:00|2933.57|2933.57|2933.44|2933.44|2934.37|2934.37|2933.24|2933.24|0
1620919500000|2021-05-13 15:25:00|2933.37|2933.37|2929.76|2929.76|2933.37|2933.37|2929.71|2929.71|0
1620976500000|2021-05-14 07:15:00|2967.58|2967.58|2972.83|2972.83|2972.83|2972.83|2967.58|2967.58|0
1620976800000|2021-05-14 07:20:00|2972.89|2972.89|2969.98|2969.98|2974.48|2974.48|2969.03|2969.03|0
1620977100000|2021-05-14 07:25:00|2969.76|2969.76|2969.83|2969.83|2970.48|2970.48|2968.4|2968.4|0
1620977400000|2021-05-14 07:30:00|2969.74|2969.74|2972.02|2972.02|2973.23|2973.23|2969.18|2969.18|0
1620977700000|2021-05-14 07:35:00|2971.84|2971.84|2967.4|2967.4|2971.84|2971.84|2967.4|2967.4|0
1620978000000|2021-05-14 07:40:00|2966.97|2966.97|2963.17|2963.17|2966.97|2966.97|2962.83|2962.83|0
1620978300000|2021-05-14 07:45:00|2963.35|2963.35|2963.46|2963.46|2964.01|2964.01|2962.68|2962.68|0
1620978600000|2021-05-14 07:50:00|2963.29|2963.29|2960.98|2960.98|2963.49|2963.49|2958.94|2958.94|0
1620978900000|2021-05-14 07:55:00|2960.94|2960.94|2962.88|2962.88|2963.25|2963.25|2960.43|2960.43|0
1620979200000|2021-05-14 08:00:00|2962.78|2962.78|2967.71|2967.71|2967.94|2967.94|2962.05|2962.05|0
1620979500000|2021-05-14 08:05:00|2967.54|2967.54|2964.92|2964.92|2967.64|2967.64|2964.85|2964.85|0
1620979800000|2021-05-14 08:10:00|2964.88|2964.88|2962.71|2962.71|2964.95|2964.95|2962.15|2962.15|0
1620980100000|2021-05-14 08:15:00|2962.99|2962.99|2963.56|2963.56|2964.68|2964.68|2962.84|2962.84|0
1620980400000|2021-05-14 08:20:00|2963.37|2963.37|2963.27|2963.27|2963.95|2963.95|2962.09|2962.09|0
1620980700000|2021-05-14 08:25:00|2963.31|2963.31|2962.82|2962.82|2965.04|2965.04|2962.76|2962.76|0
1620981000000|2021-05-14 08:30:00|2962.94|2962.94|2962.77|2962.77|2964.24|2964.24|2962.77|2962.77|0
1620981300000|2021-05-14 08:35:00|2962.82|2962.82|2964.58|2964.58|2965.07|2965.07|2962.63|2962.63|0
1620981600000|2021-05-14 08:40:00|2964.86|2964.86|2966.18|2966.18|2966.77|2966.77|2964.56|2964.56|0
1620981900000|2021-05-14 08:45:00|2966.07|2966.07|2964.38|2964.38|2966.07|2966.07|2964.3|2964.3|0
1620982200000|2021-05-14 08:50:00|2964.28|2964.28|2958.83|2958.83|2964.28|2964.28|2958.74|2958.74|0
1620982500000|2021-05-14 08:55:00|2958.72|2958.72|2957.92|2957.92|2958.72|2958.72|2957.57|2957.57|0
1620982800000|2021-05-14 09:00:00|2958.04|2958.04|2958.99|2958.99|2959.69|2959.69|2958.04|2958.04|0
1620983100000|2021-05-14 09:05:00|2959.04|2959.04|2959.43|2959.43|2959.5|2959.5|2958.94|2958.94|0
1620983400000|2021-05-14 09:10:00|2959.45|2959.45|2960.19|2960.19|2960.21|2960.21|2959.3|2959.3|0
1620983700000|2021-05-14 09:15:00|2960.17|2960.17|2959.36|2959.36|2961.2|2961.2|2959.36|2959.36|0
1620984000000|2021-05-14 09:20:00|2959.29|2959.29|2956.7|2956.7|2959.29|2959.29|2956.7|2956.7|0
1620984300000|2021-05-14 09:25:00|2956.74|2956.74|2955.8|2955.8|2956.79|2956.79|2955.8|2955.8|0
1620984600000|2021-05-14 09:30:00|2955.64|2955.64|2952.93|2952.93|2955.64|2955.64|2952.73|2952.73|0
1620984900000|2021-05-14 09:35:00|2952.84|2952.84|2950.96|2950.96|2952.84|2952.84|2950.86|2950.86|0
1620985200000|2021-05-14 09:40:00|2950.88|2950.88|2950.57|2950.57|2951.06|2951.06|2950.53|2950.53|0
1620985500000|2021-05-14 09:45:00|2950.75|2950.75|2952.37|2952.37|2952.4|2952.4|2950.65|2950.65|0
1620985800000|2021-05-14 09:50:00|2952.27|2952.27|2950.04|2950.04|2952.27|2952.27|2950.04|2950.04|0
1620986100000|2021-05-14 09:55:00|2950|2950|2949.76|2949.76|2950.13|2950.13|2949.59|2949.59|0
1620986400000|2021-05-14 10:00:00|2949.67|2949.67|2951.67|2951.67|2951.67|2951.67|2949.67|2949.67|0
1620986700000|2021-05-14 10:05:00|2951.8|2951.8|2951.86|2951.86|2952.19|2952.19|2951.68|2951.68|0
1620987000000|2021-05-14 10:10:00|2951.95|2951.95|2952.84|2952.84|2953.05|2953.05|2951.56|2951.56|0
1620987300000|2021-05-14 10:15:00|2952.73|2952.73|2952.69|2952.69|2953.87|2953.87|2952.55|2952.55|0
1620987600000|2021-05-14 10:20:00|2952.61|2952.61|2952.36|2952.36|2952.65|2952.65|2952.22|2952.22|0
1620987900000|2021-05-14 10:25:00|2952.26|2952.26|2949.28|2949.28|2952.26|2952.26|2949.12|2949.12|0
1620988200000|2021-05-14 10:30:00|2949.1|2949.1|2947.42|2947.42|2949.14|2949.14|2947.2|2947.2|0
1620988500000|2021-05-14 10:35:00|2947.32|2947.32|2946.36|2946.36|2947.56|2947.56|2946.25|2946.25|0
1620988800000|2021-05-14 10:40:00|2946.9|2946.9|2948.71|2948.71|2948.98|2948.98|2946.9|2946.9|0
1620989100000|2021-05-14 10:45:00|2948.82|2948.82|2947.37|2947.37|2948.89|2948.89|2946.45|2946.45|0
1620989400000|2021-05-14 10:50:00|2947.75|2947.75|2946.15|2946.15|2947.75|2947.75|2946|2946|0
1620989700000|2021-05-14 10:55:00|2946.07|2946.07|2943.64|2943.64|2946.07|2946.07|2943.62|2943.62|0
1620990000000|2021-05-14 11:00:00|2943.46|2943.46|2943.09|2943.09|2943.63|2943.63|2942.32|2942.32|0
1620990300000|2021-05-14 11:05:00|2943.23|2943.23|2940.75|2940.75|2943.23|2943.23|2940.75|2940.75|0
1620990600000|2021-05-14 11:10:00|2940.86|2940.86|2941.58|2941.58|2942.14|2942.14|2940.86|2940.86|0
1620990900000|2021-05-14 11:15:00|2941.86|2941.86|2943.55|2943.55|2943.55|2943.55|2941.76|2941.76|0
1620991200000|2021-05-14 11:20:00|2943.66|2943.66|2945.4|2945.4|2945.4|2945.4|2943.55|2943.55|0
1620991500000|2021-05-14 11:25:00|2945.54|2945.54|2944.33|2944.33|2945.81|2945.81|2944.33|2944.33|0
1620991800000|2021-05-14 11:30:00|2944.31|2944.31|2945.21|2945.21|2945.21|2945.21|2944.16|2944.16|0
1620992100000|2021-05-14 11:35:00|2945.32|2945.32|2945.28|2945.28|2945.32|2945.32|2944.99|2944.99|0
1620992400000|2021-05-14 11:40:00|2945.38|2945.38|2946.98|2946.98|2946.98|2946.98|2945.11|2945.11|0
1620992700000|2021-05-14 11:45:00|2947.17|2947.17|2947.28|2947.28|2947.8|2947.8|2947.07|2947.07|0
1620993000000|2021-05-14 11:50:00|2947.2|2947.2|2947.59|2947.59|2947.78|2947.78|2947.14|2947.14|0
1620993300000|2021-05-14 11:55:00|2947.73|2947.73|2948.28|2948.28|2949.46|2949.46|2947.73|2947.73|0
1620993600000|2021-05-14 12:00:00|2948.19|2948.19|2948.12|2948.12|2948.54|2948.54|2948.12|2948.12|0
1620993900000|2021-05-14 12:05:00|2948.19|2948.19|2946.59|2946.59|2948.38|2948.38|2946.53|2946.53|0
1620994200000|2021-05-14 12:10:00|2946.72|2946.72|2947.69|2947.69|2947.74|2947.74|2946.72|2946.72|0
1620994500000|2021-05-14 12:15:00|2947.82|2947.82|2947.85|2947.85|2947.89|2947.89|2946.65|2946.65|0
1620994800000|2021-05-14 12:20:00|2947.77|2947.77|2948.11|2948.11|2948.11|2948.11|2947.5|2947.5|0
1620995100000|2021-05-14 12:25:00|2948.05|2948.05|2948.52|2948.52|2948.59|2948.59|2947.6|2947.6|0
1620995400000|2021-05-14 12:30:00|2948.59|2948.59|2948.21|2948.21|2948.8|2948.8|2948.03|2948.03|0
1620995700000|2021-05-14 12:35:00|2948.14|2948.14|2948.11|2948.11|2948.75|2948.75|2947.73|2947.73|0
1620996000000|2021-05-14 12:40:00|2948.21|2948.21|2949.97|2949.97|2949.97|2949.97|2948.21|2948.21|0
1620996300000|2021-05-14 12:45:00|2950.18|2950.18|2950.33|2950.33|2950.86|2950.86|2950.18|2950.18|0
1620996600000|2021-05-14 12:50:00|2950.49|2950.49|2953.28|2953.28|2953.28|2953.28|2950.09|2950.09|0
1620996900000|2021-05-14 12:55:00|2953.45|2953.45|2954.05|2954.05|2954.06|2954.06|2953.21|2953.21|0
1620997200000|2021-05-14 13:00:00|2954.1|2954.1|2954.23|2954.23|2954.23|2954.23|2953.02|2953.02|0
1620997500000|2021-05-14 13:05:00|2954.4|2954.4|2954.53|2954.53|2955.07|2955.07|2954.15|2954.15|0
1620997800000|2021-05-14 13:10:00|2954.44|2954.44|2954.83|2954.83|2954.83|2954.83|2954.15|2954.15|0
1620998100000|2021-05-14 13:15:00|2955|2955|2954.6|2954.6|2955|2955|2954.27|2954.27|0
1620998400000|2021-05-14 13:20:00|2954.49|2954.49|2953.52|2953.52|2954.86|2954.86|2953.42|2953.42|0
1620998700000|2021-05-14 13:25:00|2953.79|2953.79|2954.97|2954.97|2955.03|2955.03|2953.64|2953.64|0
1620999000000|2021-05-14 13:30:00|2954.89|2954.89|2953.55|2953.55|2955.61|2955.61|2953.55|2953.55|0
1620999300000|2021-05-14 13:35:00|2953.59|2953.59|2954.2|2954.2|2955.04|2955.04|2953.59|2953.59|0
1620999600000|2021-05-14 13:40:00|2954.25|2954.25|2949.4|2949.4|2954.25|2954.25|2949.38|2949.38|0
1620999900000|2021-05-14 13:45:00|2949.44|2949.44|2950.81|2950.81|2951.15|2951.15|2948.96|2948.96|0
1621000200000|2021-05-14 13:50:00|2951.08|2951.08|2954.19|2954.19|2954.66|2954.66|2951.08|2951.08|0
1621000500000|2021-05-14 13:55:00|2954.28|2954.28|2954.3|2954.3|2955.14|2955.14|2953.47|2953.47|0
1621000800000|2021-05-14 14:00:00|2954.78|2954.78|2954.61|2954.61|2956.39|2956.39|2954.61|2954.61|0
1621001100000|2021-05-14 14:05:00|2954.38|2954.38|2954.11|2954.11|2954.54|2954.54|2953.18|2953.18|0
1621001400000|2021-05-14 14:10:00|2954.22|2954.22|2954.98|2954.98|2955.48|2955.48|2954.14|2954.14|0
1621001700000|2021-05-14 14:15:00|2955.21|2955.21|2955.87|2955.87|2955.87|2955.87|2954.85|2954.85|0
1621002000000|2021-05-14 14:20:00|2955.78|2955.78|2959.46|2959.46|2959.9|2959.9|2955.78|2955.78|0
1621002300000|2021-05-14 14:25:00|2959.8|2959.8|2959.62|2959.62|2960.61|2960.61|2959.62|2959.62|0
1621002600000|2021-05-14 14:30:00|2959.83|2959.83|2963.81|2963.81|2963.99|2963.99|2959.83|2959.83|0
1621002900000|2021-05-14 14:35:00|2963.88|2963.88|2962.33|2962.33|2965.89|2965.89|2962.33|2962.33|0
1621003200000|2021-05-14 14:40:00|2962.84|2962.84|2959.25|2959.25|2963.08|2963.08|2959.25|2959.25|0
1621003500000|2021-05-14 14:45:00|2959.23|2959.23|2960.72|2960.72|2960.72|2960.72|2959.23|2959.23|0
1621003800000|2021-05-14 14:50:00|2960.77|2960.77|2964.83|2964.83|2965.07|2965.07|2960.77|2960.77|0
1621004100000|2021-05-14 14:55:00|2964.89|2964.89|2964.1|2964.1|2964.97|2964.97|2963.72|2963.72|0
1621004400000|2021-05-14 15:00:00|2963.99|2963.99|2969.66|2969.66|2969.73|2969.73|2963.99|2963.99|0
1621004700000|2021-05-14 15:05:00|2969.88|2969.88|2969.38|2969.38|2969.98|2969.98|2969.13|2969.13|0
1621005000000|2021-05-14 15:10:00|2969.3|2969.3|2969.3|2969.3|2969.61|2969.61|2969.16|2969.16|0
1621005300000|2021-05-14 15:15:00|2969.35|2969.35|2970.51|2970.51|2970.51|2970.51|2969.35|2969.35|0
1621005600000|2021-05-14 15:20:00|2970.6|2970.6|2969.13|2969.13|2971.35|2971.35|2968.73|2968.73|0
1621005900000|2021-05-14 15:25:00|2969|2969|2968.6|2968.6|2970.34|2970.34|2968.47|2968.47|0
1621235700000|2021-05-17 07:15:00|2992.58|2992.58|2986.94|2986.94|2993.09|2993.09|2986.84|2986.84|0
1621236000000|2021-05-17 07:20:00|2986.83|2986.83|2983.56|2983.56|2986.83|2986.83|2981.52|2981.52|0
1621236300000|2021-05-17 07:25:00|2983.89|2983.89|2984.54|2984.54|2985.11|2985.11|2983.47|2983.47|0
1621236600000|2021-05-17 07:30:00|2984.36|2984.36|2982.85|2982.85|2984.36|2984.36|2982.85|2982.85|0
1621236900000|2021-05-17 07:35:00|2982.64|2982.64|2980.03|2980.03|2982.64|2982.64|2980.03|2980.03|0
1621237200000|2021-05-17 07:40:00|2980.1|2980.1|2978.54|2978.54|2981.02|2981.02|2978.21|2978.21|0
1621237500000|2021-05-17 07:45:00|2978.42|2978.42|2977.7|2977.7|2978.42|2978.42|2972.56|2972.56|0
1621237800000|2021-05-17 07:50:00|2977.59|2977.59|2978.44|2978.44|2978.78|2978.78|2977.15|2977.15|0
1621238100000|2021-05-17 07:55:00|2978.54|2978.54|2979.69|2979.69|2980.3|2980.3|2978.54|2978.54|0
1621238400000|2021-05-17 08:00:00|2979.87|2979.87|2979.79|2979.79|2980.34|2980.34|2979.05|2979.05|0
1621238700000|2021-05-17 08:05:00|2979.65|2979.65|2977.98|2977.98|2979.72|2979.72|2977.82|2977.82|0
1621239000000|2021-05-17 08:10:00|2978.32|2978.32|2978.8|2978.8|2978.97|2978.97|2978.32|2978.32|0
1621239300000|2021-05-17 08:15:00|2978.71|2978.71|2977.78|2977.78|2978.84|2978.84|2977.5|2977.5|0
1621239600000|2021-05-17 08:20:00|2977.68|2977.68|2976.87|2976.87|2978.44|2978.44|2976.87|2976.87|0
1621239900000|2021-05-17 08:25:00|2976.78|2976.78|2976.52|2976.52|2976.78|2976.78|2975.77|2975.77|0
1621240200000|2021-05-17 08:30:00|2976.63|2976.63|2976.87|2976.87|2977.31|2977.31|2976.63|2976.63|0
1621240500000|2021-05-17 08:35:00|2976.53|2976.53|2976.58|2976.58|2976.82|2976.82|2976.19|2976.19|0
1621240800000|2021-05-17 08:40:00|2976.61|2976.61|2975.69|2975.69|2976.76|2976.76|2975.55|2975.55|0
1621241100000|2021-05-17 08:45:00|2975.62|2975.62|2976.7|2976.7|2976.81|2976.81|2975.54|2975.54|0
1621241400000|2021-05-17 08:50:00|2976.6|2976.6|2976.29|2976.29|2977.11|2977.11|2976.21|2976.21|0
1621241700000|2021-05-17 08:55:00|2976.33|2976.33|2977.47|2977.47|2977.77|2977.77|2976.25|2976.25|0
1621242000000|2021-05-17 09:00:00|2977.81|2977.81|2979.84|2979.84|2979.84|2979.84|2977.65|2977.65|0
1621242300000|2021-05-17 09:05:00|2980.02|2980.02|2980.3|2980.3|2980.42|2980.42|2980.02|2980.02|0
1621242600000|2021-05-17 09:10:00|2980.41|2980.41|2979.05|2979.05|2980.6|2980.6|2978.98|2978.98|0
1621242900000|2021-05-17 09:15:00|2978.97|2978.97|2976.9|2976.9|2979.2|2979.2|2976.24|2976.24|0
1621243200000|2021-05-17 09:20:00|2976.99|2976.99|2976.11|2976.11|2977.49|2977.49|2976.11|2976.11|0
1621243500000|2021-05-17 09:25:00|2976.04|2976.04|2976.49|2976.49|2976.93|2976.93|2975.96|2975.96|0
1621243800000|2021-05-17 09:30:00|2976.59|2976.59|2976.26|2976.26|2977.86|2977.86|2976.12|2976.12|0
1621244100000|2021-05-17 09:35:00|2976.22|2976.22|2974.61|2974.61|2976.22|2976.22|2974.56|2974.56|0
1621244400000|2021-05-17 09:40:00|2974.42|2974.42|2975.9|2975.9|2976.02|2976.02|2974.28|2974.28|0
1621244700000|2021-05-17 09:45:00|2975.74|2975.74|2977.41|2977.41|2977.59|2977.59|2975.38|2975.38|0
1621245000000|2021-05-17 09:50:00|2977.48|2977.48|2978.07|2978.07|2978.53|2978.53|2977.48|2977.48|0
1621245300000|2021-05-17 09:55:00|2977.88|2977.88|2978.16|2978.16|2978.16|2978.16|2976.71|2976.71|0
1621245600000|2021-05-17 10:00:00|2978.24|2978.24|2980.51|2980.51|2980.64|2980.64|2978.24|2978.24|0
1621245900000|2021-05-17 10:05:00|2980.61|2980.61|2977.3|2977.3|2981.11|2981.11|2977.3|2977.3|0
1621246200000|2021-05-17 10:10:00|2977.24|2977.24|2976.67|2976.67|2977.69|2977.69|2976.58|2976.58|0
1621246500000|2021-05-17 10:15:00|2976.74|2976.74|2976.81|2976.81|2976.84|2976.84|2975.64|2975.64|0
1621246800000|2021-05-17 10:20:00|2976.9|2976.9|2977.83|2977.83|2977.84|2977.84|2976.9|2976.9|0
1621247100000|2021-05-17 10:25:00|2977.72|2977.72|2975.54|2975.54|2977.91|2977.91|2975.54|2975.54|0
1621247400000|2021-05-17 10:30:00|2975.5|2975.5|2973.54|2973.54|2975.5|2975.5|2973.37|2973.37|0
1621247700000|2021-05-17 10:35:00|2973.45|2973.45|2971.88|2971.88|2973.49|2973.49|2971.88|2971.88|0
1621248000000|2021-05-17 10:40:00|2971.98|2971.98|2974.05|2974.05|2974.05|2974.05|2971.98|2971.98|0
1621248300000|2021-05-17 10:45:00|2974.16|2974.16|2973.23|2973.23|2974.16|2974.16|2972.8|2972.8|0
1621248600000|2021-05-17 10:50:00|2973.11|2973.11|2971.11|2971.11|2973.11|2973.11|2970.39|2970.39|0
1621248900000|2021-05-17 10:55:00|2971.43|2971.43|2973.37|2973.37|2973.37|2973.37|2971.31|2971.31|0
1621249200000|2021-05-17 11:00:00|2973.54|2973.54|2973.77|2973.77|2973.77|2973.77|2973.5|2973.5|0
1621249500000|2021-05-17 11:05:00|2973.83|2973.83|2974.67|2974.67|2974.67|2974.67|2973.61|2973.61|0
1621249800000|2021-05-17 11:10:00|2974.88|2974.88|2975.46|2975.46|2975.9|2975.9|2974.88|2974.88|0
1621250100000|2021-05-17 11:15:00|2975.4|2975.4|2975.89|2975.89|2976.2|2976.2|2975.21|2975.21|0
1621250400000|2021-05-17 11:20:00|2975.96|2975.96|2977.21|2977.21|2977.21|2977.21|2975.48|2975.48|0
1621250700000|2021-05-17 11:25:00|2976.87|2976.87|2976.84|2976.84|2977.39|2977.39|2976.46|2976.46|0
1621251000000|2021-05-17 11:30:00|2976.76|2976.76|2976.54|2976.54|2976.87|2976.87|2976.22|2976.22|0
1621251300000|2021-05-17 11:35:00|2976.44|2976.44|2976.38|2976.38|2976.61|2976.61|2976.34|2976.34|0
1621251600000|2021-05-17 11:40:00|2976.07|2976.07|2974.2|2974.2|2976.21|2976.21|2974.2|2974.2|0
1621251900000|2021-05-17 11:45:00|2974.12|2974.12|2970.33|2970.33|2974.17|2974.17|2970.33|2970.33|0
1621252200000|2021-05-17 11:50:00|2970.12|2970.12|2970.12|2970.12|2970.98|2970.98|2969.87|2969.87|0
1621252500000|2021-05-17 11:55:00|2970.24|2970.24|2970.68|2970.68|2971.93|2971.93|2970.24|2970.24|0
1621252800000|2021-05-17 12:00:00|2970.59|2970.59|2970.62|2970.62|2970.62|2970.62|2970.41|2970.41|0
1621253100000|2021-05-17 12:05:00|2970.57|2970.57|2970.34|2970.34|2970.57|2970.57|2970.24|2970.24|0
1621253400000|2021-05-17 12:10:00|2970.44|2970.44|2966.54|2966.54|2970.44|2970.44|2966.54|2966.54|0
1621253700000|2021-05-17 12:15:00|2966.47|2966.47|2967.1|2967.1|2967.28|2967.28|2966.04|2966.04|0
1621254000000|2021-05-17 12:20:00|2967.01|2967.01|2967.92|2967.92|2968.06|2968.06|2967.01|2967.01|0
1621254300000|2021-05-17 12:25:00|2967.84|2967.84|2967.5|2967.5|2968.24|2968.24|2967.48|2967.48|0
1621254600000|2021-05-17 12:30:00|2967.56|2967.56|2968.26|2968.26|2968.26|2968.26|2967.45|2967.45|0
1621254900000|2021-05-17 12:35:00|2968.21|2968.21|2969.64|2969.64|2969.93|2969.93|2968.21|2968.21|0
1621255200000|2021-05-17 12:40:00|2969.48|2969.48|2969.31|2969.31|2969.82|2969.82|2969.21|2969.21|0
1621255500000|2021-05-17 12:45:00|2969.24|2969.24|2968.47|2968.47|2969.24|2969.24|2968.28|2968.28|0
1621255800000|2021-05-17 12:50:00|2968.58|2968.58|2969.29|2969.29|2969.29|2969.29|2968.58|2968.58|0
1621256100000|2021-05-17 12:55:00|2969.31|2969.31|2967.84|2967.84|2969.31|2969.31|2967.84|2967.84|0
1621256400000|2021-05-17 13:00:00|2967.95|2967.95|2969.02|2969.02|2969.02|2969.02|2967.73|2967.73|0
1621256700000|2021-05-17 13:05:00|2969.11|2969.11|2970.02|2970.02|2970.47|2970.47|2969.07|2969.07|0
1621257000000|2021-05-17 13:10:00|2970.18|2970.18|2969.54|2969.54|2970.18|2970.18|2969.33|2969.33|0
1621257300000|2021-05-17 13:15:00|2969.43|2969.43|2969.81|2969.81|2969.81|2969.81|2969.43|2969.43|0
1621257600000|2021-05-17 13:20:00|2969.9|2969.9|2970.66|2970.66|2970.66|2970.66|2969.9|2969.9|0
1621257900000|2021-05-17 13:25:00|2970.32|2970.32|2967.84|2967.84|2970.42|2970.42|2967.77|2967.77|0
1621258200000|2021-05-17 13:30:00|2967.91|2967.91|2966.4|2966.4|2969.3|2969.3|2966.13|2966.13|0
1621258500000|2021-05-17 13:35:00|2966.86|2966.86|2964.74|2964.74|2967.11|2967.11|2964.44|2964.44|0
1621258800000|2021-05-17 13:40:00|2964.84|2964.84|2961.61|2961.61|2964.91|2964.91|2961.61|2961.61|0
1621259100000|2021-05-17 13:45:00|2961.71|2961.71|2958.08|2958.08|2962.46|2962.46|2958.04|2958.04|0
1621259400000|2021-05-17 13:50:00|2957.95|2957.95|2956.61|2956.61|2957.95|2957.95|2956.35|2956.35|0
1621259700000|2021-05-17 13:55:00|2956.69|2956.69|2958.26|2958.26|2958.74|2958.74|2956.24|2956.24|0
1621260000000|2021-05-17 14:00:00|2958.15|2958.15|2956.2|2956.2|2958.38|2958.38|2955.36|2955.36|0
1621260300000|2021-05-17 14:05:00|2956.47|2956.47|2955.11|2955.11|2956.78|2956.78|2954.77|2954.77|0
1621260600000|2021-05-17 14:10:00|2955.16|2955.16|2958.43|2958.43|2958.52|2958.52|2954.69|2954.69|0
1621260900000|2021-05-17 14:15:00|2958.51|2958.51|2959.61|2959.61|2959.61|2959.61|2958.15|2958.15|0
1621261200000|2021-05-17 14:20:00|2959.53|2959.53|2959|2959|2959.62|2959.62|2958.84|2958.84|0
1621261500000|2021-05-17 14:25:00|2959.11|2959.11|2955.11|2955.11|2959.37|2959.37|2954.89|2954.89|0
1621261800000|2021-05-17 14:30:00|2955|2955|2952.91|2952.91|2955|2955|2951.93|2951.93|0
1621262100000|2021-05-17 14:35:00|2952.68|2952.68|2956.61|2956.61|2956.61|2956.61|2952.2|2952.2|0
1621262400000|2021-05-17 14:40:00|2956.68|2956.68|2955.18|2955.18|2956.82|2956.82|2955.18|2955.18|0
1621262700000|2021-05-17 14:45:00|2955.09|2955.09|2956.39|2956.39|2956.39|2956.39|2954.26|2954.26|0
1621263000000|2021-05-17 14:50:00|2956.31|2956.31|2955.46|2955.46|2956.73|2956.73|2955.12|2955.12|0
1621263300000|2021-05-17 14:55:00|2955.8|2955.8|2956.22|2956.22|2956.22|2956.22|2955.39|2955.39|0
1621263600000|2021-05-17 15:00:00|2956.13|2956.13|2955.8|2955.8|2956.37|2956.37|2955.76|2955.76|0
1621263900000|2021-05-17 15:05:00|2955.74|2955.74|2955.57|2955.57|2956.6|2956.6|2955.49|2955.49|0
1621264200000|2021-05-17 15:10:00|2955.49|2955.49|2956.06|2956.06|2956.06|2956.06|2954.71|2954.71|0
1621264500000|2021-05-17 15:15:00|2956.15|2956.15|2956.47|2956.47|2956.98|2956.98|2956.15|2956.15|0
1621264800000|2021-05-17 15:20:00|2956.31|2956.31|2955.62|2955.62|2956.84|2956.84|2955.48|2955.48|0
1621265100000|2021-05-17 15:25:00|2955.71|2955.71|2956.37|2956.37|2956.41|2956.41|2954.78|2954.78|0
1621322100000|2021-05-18 07:15:00|2946.13|2946.13|2947.7|2947.7|2947.7|2947.7|2944.17|2944.17|0
1621322400000|2021-05-18 07:20:00|2947.77|2947.77|2950.63|2950.63|2950.7|2950.7|2947.77|2947.77|0
1621322700000|2021-05-18 07:25:00|2950.36|2950.36|2955.61|2955.61|2955.61|2955.61|2949.39|2949.39|0
1621323000000|2021-05-18 07:30:00|2955.5|2955.5|2961.89|2961.89|2964.61|2964.61|2954.85|2954.85|0
1621323300000|2021-05-18 07:35:00|2961.91|2961.91|2957.96|2957.96|2961.91|2961.91|2957.55|2957.55|0
1621323600000|2021-05-18 07:40:00|2958.05|2958.05|2957.48|2957.48|2958.91|2958.91|2957.21|2957.21|0
1621323900000|2021-05-18 07:45:00|2957.33|2957.33|2956.28|2956.28|2957.42|2957.42|2953.06|2953.06|0
1621324200000|2021-05-18 07:50:00|2956.2|2956.2|2956.77|2956.77|2956.86|2956.86|2955.28|2955.28|0
1621324500000|2021-05-18 07:55:00|2956.67|2956.67|2956.11|2956.11|2956.67|2956.67|2955.45|2955.45|0
1621324800000|2021-05-18 08:00:00|2956.01|2956.01|2954.59|2954.59|2956.01|2956.01|2954.48|2954.48|0
1621325100000|2021-05-18 08:05:00|2954.77|2954.77|2955.81|2955.81|2955.81|2955.81|2954.61|2954.61|0
1621325400000|2021-05-18 08:10:00|2955.7|2955.7|2957.13|2957.13|2957.13|2957.13|2955.08|2955.08|0
1621325700000|2021-05-18 08:15:00|2957.22|2957.22|2955.94|2955.94|2957.9|2957.9|2955.54|2955.54|0
1621326000000|2021-05-18 08:20:00|2955.8|2955.8|2952.76|2952.76|2955.8|2955.8|2951.8|2951.8|0
1621326300000|2021-05-18 08:25:00|2952.83|2952.83|2950.65|2950.65|2952.83|2952.83|2950.65|2950.65|0
1621326600000|2021-05-18 08:30:00|2950.58|2950.58|2949.86|2949.86|2950.58|2950.58|2947.48|2947.48|0
1621326900000|2021-05-18 08:35:00|2949.95|2949.95|2952.08|2952.08|2952.12|2952.12|2949.9|2949.9|0
1621327200000|2021-05-18 08:40:00|2951.91|2951.91|2948.81|2948.81|2951.91|2951.91|2948.5|2948.5|0
1621327500000|2021-05-18 08:45:00|2948.71|2948.71|2949.53|2949.53|2949.64|2949.64|2948.61|2948.61|0
1621327800000|2021-05-18 08:50:00|2949.55|2949.55|2950.05|2950.05|2950.23|2950.23|2948.79|2948.79|0
1621328100000|2021-05-18 08:55:00|2950.16|2950.16|2950.01|2950.01|2950.27|2950.27|2949.9|2949.9|0
1621328400000|2021-05-18 09:00:00|2950.11|2950.11|2954.26|2954.26|2954.26|2954.26|2950.11|2950.11|0
1621328700000|2021-05-18 09:05:00|2954.35|2954.35|2954.88|2954.88|2955.28|2955.28|2953.69|2953.69|0
1621329000000|2021-05-18 09:10:00|2954.95|2954.95|2955.57|2955.57|2955.81|2955.81|2954.95|2954.95|0
1621329300000|2021-05-18 09:15:00|2955.53|2955.53|2958.87|2958.87|2958.99|2958.99|2955.53|2955.53|0
1621329600000|2021-05-18 09:20:00|2958.74|2958.74|2957|2957|2959.22|2959.22|2957|2957|0
1621329900000|2021-05-18 09:25:00|2957.02|2957.02|2952.19|2952.19|2957.02|2957.02|2951.92|2951.92|0
1621330200000|2021-05-18 09:30:00|2952.35|2952.35|2952.85|2952.85|2953.19|2953.19|2951.51|2951.51|0
1621330500000|2021-05-18 09:35:00|2952.78|2952.78|2953.69|2953.69|2955.18|2955.18|2952.78|2952.78|0
1621330800000|2021-05-18 09:40:00|2953.76|2953.76|2951.49|2951.49|2953.76|2953.76|2951.48|2951.48|0
1621331100000|2021-05-18 09:45:00|2951.51|2951.51|2949.47|2949.47|2951.55|2951.55|2949.47|2949.47|0
1621331400000|2021-05-18 09:50:00|2949.37|2949.37|2950.83|2950.83|2950.83|2950.83|2949.37|2949.37|0
1621331700000|2021-05-18 09:55:00|2950.89|2950.89|2950.83|2950.83|2951.99|2951.99|2950.71|2950.71|0
1621332000000|2021-05-18 10:00:00|2951.15|2951.15|2953.85|2953.85|2954|2954|2951.15|2951.15|0
1621332300000|2021-05-18 10:05:00|2953.75|2953.75|2954.97|2954.97|2955.32|2955.32|2953.54|2953.54|0
1621332600000|2021-05-18 10:10:00|2954.89|2954.89|2954.82|2954.82|2954.97|2954.97|2954.53|2954.53|0
1621332900000|2021-05-18 10:15:00|2954.71|2954.71|2953.3|2953.3|2954.85|2954.85|2953.3|2953.3|0
1621333200000|2021-05-18 10:20:00|2953.47|2953.47|2953.03|2953.03|2953.71|2953.71|2953.03|2953.03|0
1621333500000|2021-05-18 10:25:00|2952.94|2952.94|2952.98|2952.98|2953.47|2953.47|2951.13|2951.13|0
1621333800000|2021-05-18 10:30:00|2953.04|2953.04|2952.1|2952.1|2953.04|2953.04|2952.07|2952.07|0
1621334100000|2021-05-18 10:35:00|2952.18|2952.18|2952.98|2952.98|2953.37|2953.37|2952.02|2952.02|0
1621334400000|2021-05-18 10:40:00|2952.88|2952.88|2952.04|2952.04|2952.88|2952.88|2952.04|2952.04|0
1621334700000|2021-05-18 10:45:00|2951.89|2951.89|2951.44|2951.44|2951.91|2951.91|2950.74|2950.74|0
1621335000000|2021-05-18 10:50:00|2951.21|2951.21|2951.25|2951.25|2951.31|2951.31|2950.6|2950.6|0
1621335300000|2021-05-18 10:55:00|2951.17|2951.17|2951.04|2951.04|2951.25|2951.25|2950.95|2950.95|0
1621335600000|2021-05-18 11:00:00|2950.85|2950.85|2948.33|2948.33|2950.85|2950.85|2948.12|2948.12|0
1621335900000|2021-05-18 11:05:00|2948.27|2948.27|2949.23|2949.23|2949.37|2949.37|2948.11|2948.11|0
1621336200000|2021-05-18 11:10:00|2949.1|2949.1|2949.38|2949.38|2949.77|2949.77|2949.1|2949.1|0
1621336500000|2021-05-18 11:15:00|2949.4|2949.4|2949.77|2949.77|2949.77|2949.77|2949.21|2949.21|0
1621336800000|2021-05-18 11:20:00|2949.71|2949.71|2949.93|2949.93|2950.37|2950.37|2949.71|2949.71|0
1621337100000|2021-05-18 11:25:00|2950.2|2950.2|2950.79|2950.79|2950.79|2950.79|2949.44|2949.44|0
1621337400000|2021-05-18 11:30:00|2950.88|2950.88|2951.71|2951.71|2952.56|2952.56|2950.88|2950.88|0
1621337700000|2021-05-18 11:35:00|2951.69|2951.69|2951.54|2951.54|2952.53|2952.53|2951.54|2951.54|0
1621338000000|2021-05-18 11:40:00|2951.29|2951.29|2950.38|2950.38|2951.29|2951.29|2950.24|2950.24|0
1621338300000|2021-05-18 11:45:00|2950.47|2950.47|2951.48|2951.48|2951.53|2951.53|2950.47|2950.47|0
1621338600000|2021-05-18 11:50:00|2951.43|2951.43|2951.02|2951.02|2951.52|2951.52|2950.52|2950.52|0
1621338900000|2021-05-18 11:55:00|2951.15|2951.15|2950.07|2950.07|2951.33|2951.33|2949.91|2949.91|0
1621339200000|2021-05-18 12:00:00|2950.02|2950.02|2949.46|2949.46|2950.02|2950.02|2948.73|2948.73|0
1621339500000|2021-05-18 12:05:00|2949.36|2949.36|2951.41|2951.41|2951.47|2951.47|2949.36|2949.36|0
1621339800000|2021-05-18 12:10:00|2951.56|2951.56|2953.61|2953.61|2953.66|2953.66|2951.56|2951.56|0
1621340100000|2021-05-18 12:15:00|2953.84|2953.84|2953.94|2953.94|2954.23|2954.23|2953.61|2953.61|0
1621340400000|2021-05-18 12:20:00|2953.75|2953.75|2951.91|2951.91|2953.97|2953.97|2951.91|2951.91|0
1621340700000|2021-05-18 12:25:00|2951.83|2951.83|2953.98|2953.98|2953.98|2953.98|2951.78|2951.78|0
1621341000000|2021-05-18 12:30:00|2954.06|2954.06|2953.43|2953.43|2954.5|2954.5|2952.76|2952.76|0
1621341300000|2021-05-18 12:35:00|2953.53|2953.53|2952.04|2952.04|2954.8|2954.8|2952.04|2952.04|0
1621341600000|2021-05-18 12:40:00|2952.28|2952.28|2950.88|2950.88|2952.28|2952.28|2950.71|2950.71|0
1621341900000|2021-05-18 12:45:00|2950.84|2950.84|2949.46|2949.46|2950.84|2950.84|2949.37|2949.37|0
1621342200000|2021-05-18 12:50:00|2949.41|2949.41|2950.35|2950.35|2950.4|2950.4|2949.41|2949.41|0
1621342500000|2021-05-18 12:55:00|2950.03|2950.03|2950.95|2950.95|2951.11|2951.11|2950.03|2950.03|0
1621342800000|2021-05-18 13:00:00|2950.86|2950.86|2951.32|2951.32|2951.32|2951.32|2950.41|2950.41|0
1621343100000|2021-05-18 13:05:00|2951.17|2951.17|2951.95|2951.95|2952.26|2952.26|2950.71|2950.71|0
1621343400000|2021-05-18 13:10:00|2952.06|2952.06|2952.94|2952.94|2952.99|2952.99|2951.99|2951.99|0
1621343700000|2021-05-18 13:15:00|2953.02|2953.02|2951.2|2951.2|2953.02|2953.02|2951.2|2951.2|0
1621344000000|2021-05-18 13:20:00|2951.04|2951.04|2950.35|2950.35|2951.28|2951.28|2949.77|2949.77|0
1621344300000|2021-05-18 13:25:00|2950.45|2950.45|2947.63|2947.63|2950.91|2950.91|2947.46|2947.46|0
1621344600000|2021-05-18 13:30:00|2948.11|2948.11|2948.36|2948.36|2949.72|2949.72|2946.74|2946.74|0
1621344900000|2021-05-18 13:35:00|2948.28|2948.28|2946.19|2946.19|2950.65|2950.65|2946.19|2946.19|0
1621345200000|2021-05-18 13:40:00|2946.06|2946.06|2946.5|2946.5|2947.89|2947.89|2945.25|2945.25|0
1621345500000|2021-05-18 13:45:00|2946.52|2946.52|2948.46|2948.46|2948.97|2948.97|2946.52|2946.52|0
1621345800000|2021-05-18 13:50:00|2948.53|2948.53|2951.89|2951.89|2951.9|2951.9|2948.53|2948.53|0
1621346100000|2021-05-18 13:55:00|2951.96|2951.96|2953.75|2953.75|2953.9|2953.9|2951.81|2951.81|0
1621346400000|2021-05-18 14:00:00|2953.41|2953.41|2954.12|2954.12|2954.2|2954.2|2952.58|2952.58|0
1621346700000|2021-05-18 14:05:00|2954.37|2954.37|2960.67|2960.67|2961.24|2961.24|2954.37|2954.37|0
1621347000000|2021-05-18 14:10:00|2960.71|2960.71|2959.23|2959.23|2961.23|2961.23|2959.23|2959.23|0
1621347300000|2021-05-18 14:15:00|2959.16|2959.16|2959.72|2959.72|2960|2960|2958.11|2958.11|0
1621347600000|2021-05-18 14:20:00|2959.81|2959.81|2960.9|2960.9|2960.9|2960.9|2959.01|2959.01|0
1621347900000|2021-05-18 14:25:00|2961|2961|2961.93|2961.93|2961.94|2961.94|2960.79|2960.79|0
1621348200000|2021-05-18 14:30:00|2961.85|2961.85|2962.03|2962.03|2962.64|2962.64|2961.8|2961.8|0
1621348500000|2021-05-18 14:35:00|2961.97|2961.97|2962.3|2962.3|2962.34|2962.34|2961.7|2961.7|0
1621348800000|2021-05-18 14:40:00|2962.36|2962.36|2961.83|2961.83|2962.75|2962.75|2961.31|2961.31|0
1621349100000|2021-05-18 14:45:00|2961.87|2961.87|2969.44|2969.44|2969.66|2969.66|2961.33|2961.33|0
1621349400000|2021-05-18 14:50:00|2969.33|2969.33|2975.56|2975.56|2975.56|2975.56|2968.97|2968.97|0
1621349700000|2021-05-18 14:55:00|2975.6|2975.6|2973.81|2973.81|2977.29|2977.29|2973.66|2973.66|0
1621350000000|2021-05-18 15:00:00|2974.15|2974.15|2973|2973|2974.15|2974.15|2971.13|2971.13|0
1621350300000|2021-05-18 15:05:00|2972.66|2972.66|2970.82|2970.82|2972.66|2972.66|2970.77|2970.77|0
1621350600000|2021-05-18 15:10:00|2970.77|2970.77|2977.3|2977.3|2977.38|2977.38|2970.69|2970.69|0
1621350900000|2021-05-18 15:15:00|2977.39|2977.39|2972.13|2972.13|2977.51|2977.51|2972.13|2972.13|0
1621351200000|2021-05-18 15:20:00|2972.09|2972.09|2971.66|2971.66|2972.16|2972.16|2971.08|2971.08|0
1621351500000|2021-05-18 15:25:00|2971.32|2971.32|2972.1|2972.1|2973.01|2973.01|2971.26|2971.26|0
1621408500000|2021-05-19 07:15:00|2961.48|2961.48|2967.08|2967.08|2967.33|2967.33|2958.44|2958.44|0
1621408800000|2021-05-19 07:20:00|2966.92|2966.92|2967.27|2967.27|2967.27|2967.27|2965.57|2965.57|0
1621409100000|2021-05-19 07:25:00|2967.95|2967.95|2968.44|2968.44|2969.16|2969.16|2966.26|2966.26|0
1621409400000|2021-05-19 07:30:00|2968.2|2968.2|2965.75|2965.75|2968.2|2968.2|2964.84|2964.84|0
1621409700000|2021-05-19 07:35:00|2965.06|2965.06|2964.54|2964.54|2965.06|2965.06|2962.77|2962.77|0
1621410000000|2021-05-19 07:40:00|2964.69|2964.69|2968.62|2968.62|2968.62|2968.62|2963.66|2963.66|0
1621410300000|2021-05-19 07:45:00|2968.55|2968.55|2967.89|2967.89|2968.81|2968.81|2967.72|2967.72|0
1621410600000|2021-05-19 07:50:00|2968|2968|2966.3|2966.3|2968.12|2968.12|2965.29|2965.29|0
1621410900000|2021-05-19 07:55:00|2966.37|2966.37|2968.15|2968.15|2969.27|2969.27|2966.37|2966.37|0
1621411200000|2021-05-19 08:00:00|2968.53|2968.53|2970.91|2970.91|2971.92|2971.92|2968.03|2968.03|0
1621411500000|2021-05-19 08:05:00|2971.84|2971.84|2967.16|2967.16|2973.51|2973.51|2967.16|2967.16|0
1621411800000|2021-05-19 08:10:00|2966.9|2966.9|2961.31|2961.31|2966.9|2966.9|2961.31|2961.31|0
1621412100000|2021-05-19 08:15:00|2961.23|2961.23|2959.27|2959.27|2961.23|2961.23|2958.48|2958.48|0
1621412400000|2021-05-19 08:20:00|2959.11|2959.11|2955.76|2955.76|2959.11|2959.11|2955.76|2955.76|0
1621412700000|2021-05-19 08:25:00|2954.93|2954.93|2954.7|2954.7|2954.93|2954.93|2952.55|2952.55|0
1621413000000|2021-05-19 08:30:00|2954.46|2954.46|2954.47|2954.47|2955.25|2955.25|2954.29|2954.29|0
1621413300000|2021-05-19 08:35:00|2954.22|2954.22|2955.68|2955.68|2955.85|2955.85|2954.17|2954.17|0
1621413600000|2021-05-19 08:40:00|2955.57|2955.57|2954.47|2954.47|2955.57|2955.57|2954.18|2954.18|0
1621413900000|2021-05-19 08:45:00|2954.89|2954.89|2953.79|2953.79|2954.89|2954.89|2952.4|2952.4|0
1621414200000|2021-05-19 08:50:00|2953.9|2953.9|2953.98|2953.98|2953.98|2953.98|2953.04|2953.04|0
1621414500000|2021-05-19 08:55:00|2954.06|2954.06|2956.86|2956.86|2957.53|2957.53|2954.06|2954.06|0
1621414800000|2021-05-19 09:00:00|2956.73|2956.73|2958.16|2958.16|2958.3|2958.3|2956.73|2956.73|0
1621415100000|2021-05-19 09:05:00|2958.34|2958.34|2962.24|2962.24|2962.77|2962.77|2958.34|2958.34|0
1621415400000|2021-05-19 09:10:00|2962.35|2962.35|2964.63|2964.63|2964.63|2964.63|2962.14|2962.14|0
1621415700000|2021-05-19 09:15:00|2964.84|2964.84|2966.07|2966.07|2966.07|2966.07|2964.46|2964.46|0
1621416000000|2021-05-19 09:20:00|2966.17|2966.17|2967.41|2967.41|2967.66|2967.66|2966.17|2966.17|0
1621416300000|2021-05-19 09:25:00|2967.32|2967.32|2967.22|2967.22|2968.59|2968.59|2967.21|2967.21|0
1621416600000|2021-05-19 09:30:00|2967.07|2967.07|2968.85|2968.85|2969.75|2969.75|2967.06|2967.06|0
1621416900000|2021-05-19 09:35:00|2968.96|2968.96|2969.72|2969.72|2969.88|2969.88|2968.89|2968.89|0
1621417200000|2021-05-19 09:40:00|2969.77|2969.77|2973.6|2973.6|2973.95|2973.95|2969.7|2969.7|0
1621417500000|2021-05-19 09:45:00|2973.54|2973.54|2973.64|2973.64|2974.46|2974.46|2971.81|2971.81|0
1621417800000|2021-05-19 09:50:00|2973.48|2973.48|2974.22|2974.22|2974.41|2974.41|2973.19|2973.19|0
1621418100000|2021-05-19 09:55:00|2974.29|2974.29|2972.43|2972.43|2974.6|2974.6|2972.43|2972.43|0
1621418400000|2021-05-19 10:00:00|2972.33|2972.33|2971.27|2971.27|2972.33|2972.33|2970.43|2970.43|0
1621418700000|2021-05-19 10:05:00|2971.06|2971.06|2968.99|2968.99|2971.06|2971.06|2967.53|2967.53|0
1621419000000|2021-05-19 10:10:00|2969.07|2969.07|2971.25|2971.25|2971.48|2971.48|2969.07|2969.07|0
1621419300000|2021-05-19 10:15:00|2971.27|2971.27|2973.77|2973.77|2973.77|2973.77|2971.19|2971.19|0
1621419600000|2021-05-19 10:20:00|2973.92|2973.92|2974.31|2974.31|2974.57|2974.57|2972.83|2972.83|0
1621419900000|2021-05-19 10:25:00|2974.21|2974.21|2974.28|2974.28|2974.62|2974.62|2972.63|2972.63|0
1621420200000|2021-05-19 10:30:00|2974.1|2974.1|2974.09|2974.09|2974.19|2974.19|2973.37|2973.37|0
1621420500000|2021-05-19 10:35:00|2974.02|2974.02|2974.69|2974.69|2974.93|2974.93|2974.02|2974.02|0
1621420800000|2021-05-19 10:40:00|2974.61|2974.61|2973.27|2973.27|2974.61|2974.61|2973.27|2973.27|0
1621421100000|2021-05-19 10:45:00|2973.3|2973.3|2974.51|2974.51|2974.61|2974.61|2973.3|2973.3|0
1621421400000|2021-05-19 10:50:00|2974.65|2974.65|2976.83|2976.83|2976.83|2976.83|2974.59|2974.59|0
1621421700000|2021-05-19 10:55:00|2977.03|2977.03|2977.06|2977.06|2977.58|2977.58|2976.84|2976.84|0
1621422000000|2021-05-19 11:00:00|2977|2977|2976.15|2976.15|2977.54|2977.54|2976.12|2976.12|0
1621422300000|2021-05-19 11:05:00|2975.81|2975.81|2974.43|2974.43|2975.91|2975.91|2974.24|2974.24|0
1621422600000|2021-05-19 11:10:00|2974.27|2974.27|2973.63|2973.63|2974.27|2974.27|2973.41|2973.41|0
1621422900000|2021-05-19 11:15:00|2973.7|2973.7|2973.3|2973.3|2974.26|2974.26|2973.19|2973.19|0
1621423200000|2021-05-19 11:20:00|2973.64|2973.64|2972.05|2972.05|2973.64|2973.64|2972.04|2972.04|0
1621423500000|2021-05-19 11:25:00|2971.87|2971.87|2972.43|2972.43|2972.57|2972.57|2971.87|2971.87|0
1621423800000|2021-05-19 11:30:00|2972.49|2972.49|2971.51|2971.51|2972.54|2972.54|2971.08|2971.08|0
1621424100000|2021-05-19 11:35:00|2971.46|2971.46|2969.94|2969.94|2971.46|2971.46|2969.94|2969.94|0
1621424400000|2021-05-19 11:40:00|2969.78|2969.78|2970.19|2970.19|2970.19|2970.19|2966.35|2966.35|0
1621424700000|2021-05-19 11:45:00|2970.05|2970.05|2967.93|2967.93|2970.48|2970.48|2967.86|2967.86|0
1621425000000|2021-05-19 11:50:00|2967.82|2967.82|2965.11|2965.11|2967.82|2967.82|2965|2965|0
1621425300000|2021-05-19 11:55:00|2965.28|2965.28|2964.54|2964.54|2965.57|2965.57|2964.43|2964.43|0
1621425600000|2021-05-19 12:00:00|2964.45|2964.45|2964|2964|2964.9|2964.9|2962.95|2962.95|0
1621425900000|2021-05-19 12:05:00|2964.07|2964.07|2967.69|2967.69|2967.69|2967.69|2964.07|2964.07|0
1621426200000|2021-05-19 12:10:00|2967.65|2967.65|2967.76|2967.76|2967.76|2967.76|2967.08|2967.08|0
1621426500000|2021-05-19 12:15:00|2967.82|2967.82|2969.96|2969.96|2970.14|2970.14|2967.82|2967.82|0
1621426800000|2021-05-19 12:20:00|2969.82|2969.82|2968.35|2968.35|2969.82|2969.82|2967.78|2967.78|0
1621427100000|2021-05-19 12:25:00|2968.25|2968.25|2967.63|2967.63|2968.25|2968.25|2967.35|2967.35|0
1621427400000|2021-05-19 12:30:00|2967.67|2967.67|2966.82|2966.82|2968.01|2968.01|2966.82|2966.82|0
1621427700000|2021-05-19 12:35:00|2966.72|2966.72|2966.84|2966.84|2966.84|2966.84|2966.39|2966.39|0
1621428000000|2021-05-19 12:40:00|2966.88|2966.88|2967.43|2967.43|2967.89|2967.89|2966.88|2966.88|0
1621428300000|2021-05-19 12:45:00|2967.36|2967.36|2966.12|2966.12|2967.36|2967.36|2965.82|2965.82|0
1621428600000|2021-05-19 12:50:00|2966.2|2966.2|2966.36|2966.36|2966.48|2966.48|2965.87|2965.87|0
1621428900000|2021-05-19 12:55:00|2966.21|2966.21|2965.32|2965.32|2966.21|2966.21|2965.03|2965.03|0
1621429200000|2021-05-19 13:00:00|2965.24|2965.24|2965.55|2965.55|2966.42|2966.42|2965.24|2965.24|0
1621429500000|2021-05-19 13:05:00|2965.46|2965.46|2965.16|2965.16|2965.64|2965.64|2963.89|2963.89|0
1621429800000|2021-05-19 13:10:00|2965.21|2965.21|2963.41|2963.41|2965.26|2965.26|2963.41|2963.41|0
1621430100000|2021-05-19 13:15:00|2963.48|2963.48|2964.21|2964.21|2964.78|2964.78|2963.48|2963.48|0
1621430400000|2021-05-19 13:20:00|2964.14|2964.14|2963.69|2963.69|2964.14|2964.14|2962.36|2962.36|0
1621430700000|2021-05-19 13:25:00|2963.67|2963.67|2962.8|2962.8|2963.79|2963.79|2962.6|2962.6|0
1621431000000|2021-05-19 13:30:00|2962.91|2962.91|2967.87|2967.87|2967.87|2967.87|2962.8|2962.8|0
1621431300000|2021-05-19 13:35:00|2968.08|2968.08|2963.05|2963.05|2968.08|2968.08|2962.96|2962.96|0
1621431600000|2021-05-19 13:40:00|2963.03|2963.03|2966.36|2966.36|2966.36|2966.36|2960.18|2960.18|0
1621431900000|2021-05-19 13:45:00|2966.27|2966.27|2968.86|2968.86|2968.98|2968.98|2966.27|2966.27|0
1621432200000|2021-05-19 13:50:00|2968.93|2968.93|2971.86|2971.86|2971.86|2971.86|2968.87|2968.87|0
1621432500000|2021-05-19 13:55:00|2971.74|2971.74|2972.93|2972.93|2973.07|2973.07|2970.13|2970.13|0
1621432800000|2021-05-19 14:00:00|2973.17|2973.17|2968.2|2968.2|2973.8|2973.8|2968.06|2968.06|0
1621433100000|2021-05-19 14:05:00|2968.21|2968.21|2966.37|2966.37|2968.8|2968.8|2966.37|2966.37|0
1621433400000|2021-05-19 14:10:00|2966.3|2966.3|2962.57|2962.57|2966.3|2966.3|2961.87|2961.87|0
1621433700000|2021-05-19 14:15:00|2962.64|2962.64|2965.3|2965.3|2965.7|2965.7|2961.32|2961.32|0
1621434000000|2021-05-19 14:20:00|2964.97|2964.97|2966.58|2966.58|2966.58|2966.58|2963.61|2963.61|0
1621434300000|2021-05-19 14:25:00|2966.34|2966.34|2971.91|2971.91|2971.91|2971.91|2966.34|2966.34|0
1621434600000|2021-05-19 14:30:00|2971.82|2971.82|2970.32|2970.32|2973.6|2973.6|2969.79|2969.79|0
1621434900000|2021-05-19 14:35:00|2970.53|2970.53|2968.63|2968.63|2971.07|2971.07|2968.63|2968.63|0
1621435200000|2021-05-19 14:40:00|2968.55|2968.55|2966.2|2966.2|2968.55|2968.55|2964.64|2964.64|0
1621435500000|2021-05-19 14:45:00|2966.59|2966.59|2965.45|2965.45|2967.04|2967.04|2965.45|2965.45|0
1621435800000|2021-05-19 14:50:00|2965.53|2965.53|2965.91|2965.91|2966.96|2966.96|2965.53|2965.53|0
1621436100000|2021-05-19 14:55:00|2965.82|2965.82|2963.79|2963.79|2965.82|2965.82|2963.21|2963.21|0
1621436400000|2021-05-19 15:00:00|2963.69|2963.69|2964.11|2964.11|2965.21|2965.21|2963.15|2963.15|0
1621436700000|2021-05-19 15:05:00|2964.16|2964.16|2964.02|2964.02|2964.52|2964.52|2963.08|2963.08|0
1621437000000|2021-05-19 15:10:00|2964.14|2964.14|2966.21|2966.21|2966.21|2966.21|2964.08|2964.08|0
1621437300000|2021-05-19 15:15:00|2966.55|2966.55|2964.5|2964.5|2966.55|2966.55|2964.5|2964.5|0
1621437600000|2021-05-19 15:20:00|2964.17|2964.17|2967.3|2967.3|2967.39|2967.39|2964.17|2964.17|0
1621437900000|2021-05-19 15:25:00|2967.36|2967.36|2967.93|2967.93|2968.07|2968.07|2966.63|2966.63|0
1621494900000|2021-05-20 07:15:00|2984.58|2984.58|2983.37|2983.37|2984.72|2984.72|2979.24|2979.24|0
1621495200000|2021-05-20 07:20:00|2984.38|2984.38|2986.68|2986.68|2987.09|2987.09|2984.02|2984.02|0
1621495500000|2021-05-20 07:25:00|2986.78|2986.78|2987.96|2987.96|2988.24|2988.24|2986.08|2986.08|0
1621495800000|2021-05-20 07:30:00|2987.87|2987.87|2986.35|2986.35|2989.17|2989.17|2986.35|2986.35|0
1621496100000|2021-05-20 07:35:00|2986.29|2986.29|2986.24|2986.24|2986.31|2986.31|2985.28|2985.28|0
1621496400000|2021-05-20 07:40:00|2986.26|2986.26|2985.85|2985.85|2987.01|2987.01|2985.85|2985.85|0
1621496700000|2021-05-20 07:45:00|2986.17|2986.17|2983.62|2983.62|2987.39|2987.39|2983.54|2983.54|0
1621497000000|2021-05-20 07:50:00|2983.71|2983.71|2980.62|2980.62|2983.71|2983.71|2980.62|2980.62|0
1621497300000|2021-05-20 07:55:00|2980.55|2980.55|2977.96|2977.96|2980.55|2980.55|2977.28|2977.28|0
1621497600000|2021-05-20 08:00:00|2977.91|2977.91|2979.75|2979.75|2979.98|2979.98|2977.7|2977.7|0
1621497900000|2021-05-20 08:05:00|2979.66|2979.66|2978.22|2978.22|2980.13|2980.13|2978.22|2978.22|0
1621498200000|2021-05-20 08:10:00|2978.14|2978.14|2975.51|2975.51|2978.23|2978.23|2975.08|2975.08|0
1621498500000|2021-05-20 08:15:00|2975.81|2975.81|2973.84|2973.84|2975.91|2975.91|2973.59|2973.59|0
1621498800000|2021-05-20 08:20:00|2973.73|2973.73|2974.81|2974.81|2974.81|2974.81|2973.73|2973.73|0
1621499100000|2021-05-20 08:25:00|2974.89|2974.89|2972.33|2972.33|2975.23|2975.23|2972.33|2972.33|0
1621499400000|2021-05-20 08:30:00|2972.39|2972.39|2973.7|2973.7|2974.45|2974.45|2972.39|2972.39|0
1621499700000|2021-05-20 08:35:00|2973.6|2973.6|2970.94|2970.94|2973.62|2973.62|2970.36|2970.36|0
1621500000000|2021-05-20 08:40:00|2970.84|2970.84|2973.31|2973.31|2973.88|2973.88|2970.8|2970.8|0
1621500300000|2021-05-20 08:45:00|2973.21|2973.21|2975.1|2975.1|2975.1|2975.1|2973.15|2973.15|0
1621500600000|2021-05-20 08:50:00|2975.02|2975.02|2972.3|2972.3|2975.02|2975.02|2972.19|2972.19|0
1621500900000|2021-05-20 08:55:00|2972.33|2972.33|2973.27|2973.27|2973.27|2973.27|2972.12|2972.12|0
1621501200000|2021-05-20 09:00:00|2973|2973|2972.85|2972.85|2973.24|2973.24|2972.62|2972.62|0
1621501500000|2021-05-20 09:05:00|2972.8|2972.8|2974.37|2974.37|2974.37|2974.37|2971.63|2971.63|0
1621501800000|2021-05-20 09:10:00|2974.28|2974.28|2980.14|2980.14|2980.94|2980.94|2973.83|2973.83|0
1621502100000|2021-05-20 09:15:00|2979.93|2979.93|2978.76|2978.76|2979.93|2979.93|2978.68|2978.68|0
1621502400000|2021-05-20 09:20:00|2979.1|2979.1|2978.26|2978.26|2979.1|2979.1|2977.84|2977.84|0
1621502700000|2021-05-20 09:25:00|2978.1|2978.1|2977.95|2977.95|2978.32|2978.32|2977.75|2977.75|0
1621503000000|2021-05-20 09:30:00|2977.7|2977.7|2977.7|2977.7|2978.72|2978.72|2977.4|2977.4|0
1621503300000|2021-05-20 09:35:00|2977.62|2977.62|2976.58|2976.58|2977.78|2977.78|2976.58|2976.58|0
1621503600000|2021-05-20 09:40:00|2976.69|2976.69|2977.1|2977.1|2977.17|2977.17|2976.31|2976.31|0
1621503900000|2021-05-20 09:45:00|2976.94|2976.94|2978.86|2978.86|2978.86|2978.86|2976.94|2976.94|0
1621504200000|2021-05-20 09:50:00|2978.91|2978.91|2977.8|2977.8|2979.02|2979.02|2977.32|2977.32|0
1621504500000|2021-05-20 09:55:00|2977.98|2977.98|2979.87|2979.87|2979.87|2979.87|2977.89|2977.89|0
1621504800000|2021-05-20 10:00:00|2979.91|2979.91|2979.75|2979.75|2980.83|2980.83|2979.61|2979.61|0
1621505100000|2021-05-20 10:05:00|2979.86|2979.86|2981.31|2981.31|2981.67|2981.67|2979.86|2979.86|0
1621505400000|2021-05-20 10:10:00|2981.39|2981.39|2980.59|2980.59|2981.45|2981.45|2980.43|2980.43|0
1621505700000|2021-05-20 10:15:00|2980.53|2980.53|2980.38|2980.38|2980.57|2980.57|2980.01|2980.01|0
1621506000000|2021-05-20 10:20:00|2980.45|2980.45|2981.07|2981.07|2981.07|2981.07|2980.11|2980.11|0
1621506300000|2021-05-20 10:25:00|2980.99|2980.99|2980.04|2980.04|2981.07|2981.07|2979.83|2979.83|0
1621506600000|2021-05-20 10:30:00|2980.13|2980.13|2982.03|2982.03|2982.03|2982.03|2980.08|2980.08|0
1621506900000|2021-05-20 10:35:00|2981.96|2981.96|2982.96|2982.96|2983.12|2983.12|2981.9|2981.9|0
1621507200000|2021-05-20 10:40:00|2982.94|2982.94|2982.39|2982.39|2982.94|2982.94|2982.17|2982.17|0
1621507500000|2021-05-20 10:45:00|2982.43|2982.43|2985.22|2985.22|2985.22|2985.22|2982.43|2982.43|0
1621507800000|2021-05-20 10:50:00|2985.18|2985.18|2988.4|2988.4|2988.4|2988.4|2984.99|2984.99|0
1621508100000|2021-05-20 10:55:00|2988.67|2988.67|2987.43|2987.43|2988.69|2988.69|2987.31|2987.31|0
1621508400000|2021-05-20 11:00:00|2987.55|2987.55|2989.29|2989.29|2989.41|2989.41|2987.46|2987.46|0
1621508700000|2021-05-20 11:05:00|2988.96|2988.96|2988.31|2988.31|2989.12|2989.12|2988.21|2988.21|0
1621509000000|2021-05-20 11:10:00|2988.25|2988.25|2986.49|2986.49|2988.25|2988.25|2986.49|2986.49|0
1621509300000|2021-05-20 11:15:00|2986.58|2986.58|2988.43|2988.43|2988.66|2988.66|2986.42|2986.42|0
1621509600000|2021-05-20 11:20:00|2988.58|2988.58|2986.17|2986.17|2988.58|2988.58|2985.91|2985.91|0
1621509900000|2021-05-20 11:25:00|2986.07|2986.07|2985.56|2985.56|2986.1|2986.1|2985.3|2985.3|0
1621510200000|2021-05-20 11:30:00|2985.49|2985.49|2986.71|2986.71|2986.71|2986.71|2985.49|2985.49|0
1621510500000|2021-05-20 11:35:00|2986.87|2986.87|2986.95|2986.95|2987.05|2987.05|2986.52|2986.52|0
1621510800000|2021-05-20 11:40:00|2987.03|2987.03|2987.57|2987.57|2987.74|2987.74|2986.77|2986.77|0
1621511100000|2021-05-20 11:45:00|2987.53|2987.53|2987.76|2987.76|2987.85|2987.85|2987.19|2987.19|0
1621511400000|2021-05-20 11:50:00|2988.1|2988.1|2990.44|2990.44|2990.71|2990.71|2988.1|2988.1|0
1621511700000|2021-05-20 11:55:00|2990.48|2990.48|2990.61|2990.61|2991.21|2991.21|2990.48|2990.48|0
1621512000000|2021-05-20 12:00:00|2990.71|2990.71|2989.79|2989.79|2990.78|2990.78|2989.64|2989.64|0
1621512300000|2021-05-20 12:05:00|2989.68|2989.68|2988.05|2988.05|2989.73|2989.73|2987.91|2987.91|0
1621512600000|2021-05-20 12:10:00|2988.1|2988.1|2988.99|2988.99|2988.99|2988.99|2988.1|2988.1|0
1621512900000|2021-05-20 12:15:00|2989.08|2989.08|2990.31|2990.31|2990.4|2990.4|2989.08|2989.08|0
1621513200000|2021-05-20 12:20:00|2990.47|2990.47|2989.33|2989.33|2990.57|2990.57|2988.59|2988.59|0
1621513500000|2021-05-20 12:25:00|2989.4|2989.4|2989.6|2989.6|2989.6|2989.6|2989.13|2989.13|0
1621513800000|2021-05-20 12:30:00|2989.54|2989.54|2990.2|2990.2|2990.2|2990.2|2989.06|2989.06|0
1621514100000|2021-05-20 12:35:00|2990.09|2990.09|2991.32|2991.32|2991.58|2991.58|2990.09|2990.09|0
1621514400000|2021-05-20 12:40:00|2991.26|2991.26|2992.15|2992.15|2992.15|2992.15|2991.03|2991.03|0
1621514700000|2021-05-20 12:45:00|2992.07|2992.07|2992.35|2992.35|2992.74|2992.74|2991.88|2991.88|0
1621515000000|2021-05-20 12:50:00|2992.28|2992.28|2990.87|2990.87|2992.28|2992.28|2990.61|2990.61|0
1621515300000|2021-05-20 12:55:00|2990.98|2990.98|2992.36|2992.36|2992.36|2992.36|2990.77|2990.77|0
1621515600000|2021-05-20 13:00:00|2992.02|2992.02|2989.11|2989.11|2992.02|2992.02|2989.11|2989.11|0
1621515900000|2021-05-20 13:05:00|2989.21|2989.21|2990.74|2990.74|2990.8|2990.8|2989.21|2989.21|0
1621516200000|2021-05-20 13:10:00|2990.93|2990.93|2991.95|2991.95|2992.49|2992.49|2990.89|2990.89|0
1621516500000|2021-05-20 13:15:00|2991.91|2991.91|2992.25|2992.25|2993.03|2993.03|2991.91|2991.91|0
1621516800000|2021-05-20 13:20:00|2992.09|2992.09|2992.65|2992.65|2992.68|2992.68|2991.94|2991.94|0
1621517100000|2021-05-20 13:25:00|2992.73|2992.73|2994.02|2994.02|2994.26|2994.26|2992.73|2992.73|0
1621517400000|2021-05-20 13:30:00|2994.12|2994.12|2995.82|2995.82|2996.33|2996.33|2994.02|2994.02|0
1621517700000|2021-05-20 13:35:00|2995.73|2995.73|2998.01|2998.01|2998.63|2998.63|2995.73|2995.73|0
1621518000000|2021-05-20 13:40:00|2997.91|2997.91|2996.15|2996.15|2997.91|2997.91|2995.28|2995.28|0
1621518300000|2021-05-20 13:45:00|2996.23|2996.23|2996.87|2996.87|2999.41|2999.41|2996.14|2996.14|0
1621518600000|2021-05-20 13:50:00|2996.98|2996.98|2995.89|2995.89|2997.48|2997.48|2994.6|2994.6|0
1621518900000|2021-05-20 13:55:00|2995.85|2995.85|2994.68|2994.68|2996.31|2996.31|2994.45|2994.45|0
1621519200000|2021-05-20 14:00:00|2994.73|2994.73|2995.23|2995.23|2995.52|2995.52|2993.49|2993.49|0
1621519500000|2021-05-20 14:05:00|2995.34|2995.34|2996.09|2996.09|2996.13|2996.13|2994.72|2994.72|0
1621519800000|2021-05-20 14:10:00|2996.14|2996.14|2997.21|2997.21|2997.21|2997.21|2996.11|2996.11|0
1621520100000|2021-05-20 14:15:00|2997.11|2997.11|2998.63|2998.63|2998.73|2998.73|2996.99|2996.99|0
1621520400000|2021-05-20 14:20:00|2998.55|2998.55|2998.88|2998.88|2999.7|2999.7|2997.96|2997.96|0
1621520700000|2021-05-20 14:25:00|2998.79|2998.79|2998.27|2998.27|2999.77|2999.77|2997.74|2997.74|0
1621521000000|2021-05-20 14:30:00|2998.24|2998.24|2998.53|2998.53|2998.89|2998.89|2997.42|2997.42|0
1621521300000|2021-05-20 14:35:00|2998.48|2998.48|2998.55|2998.55|2998.55|2998.55|2997.65|2997.65|0
1621521600000|2021-05-20 14:40:00|2998.66|2998.66|2998.72|2998.72|2999.57|2999.57|2997.88|2997.88|0
1621521900000|2021-05-20 14:45:00|2998.62|2998.62|2996.65|2996.65|2999.32|2999.32|2996.65|2996.65|0
1621522200000|2021-05-20 14:50:00|2996.76|2996.76|2995.83|2995.83|2996.88|2996.88|2995.83|2995.83|0
1621522500000|2021-05-20 14:55:00|2995.93|2995.93|2997.81|2997.81|2998.49|2998.49|2995.93|2995.93|0
1621522800000|2021-05-20 15:00:00|2997.89|2997.89|3000.32|3000.32|3000.32|3000.32|2997.87|2997.87|0
1621523100000|2021-05-20 15:05:00|3000.23|3000.23|3000.02|3000.02|3000.64|3000.64|2999.59|2999.59|0
1621523400000|2021-05-20 15:10:00|3000.11|3000.11|3001.46|3001.46|3002.02|3002.02|3000.11|3000.11|0
1621523700000|2021-05-20 15:15:00|3001.53|3001.53|3002.56|3002.56|3003.37|3003.37|3001.53|3001.53|0
1621524000000|2021-05-20 15:20:00|3002.68|3002.68|3003.43|3003.43|3003.73|3003.73|3001.58|3001.58|0
1621524300000|2021-05-20 15:25:00|3003.09|3003.09|3005.34|3005.34|3005.9|3005.9|3002.82|3002.82|0
1621581300000|2021-05-21 07:15:00|2996.5|2996.5|2993.62|2993.62|2997.74|2997.74|2993.62|2993.62|0
1621581600000|2021-05-21 07:20:00|2993.71|2993.71|2991.2|2991.2|2993.71|2993.71|2991|2991|0
1621581900000|2021-05-21 07:25:00|2991.28|2991.28|2991.95|2991.95|2994.4|2994.4|2991.13|2991.13|0
1621582200000|2021-05-21 07:30:00|2991.59|2991.59|2991.15|2991.15|2991.59|2991.59|2990.81|2990.81|0
1621582500000|2021-05-21 07:35:00|2991.24|2991.24|2989.63|2989.63|2991.24|2991.24|2989.35|2989.35|0
1621582800000|2021-05-21 07:40:00|2989.7|2989.7|2992.09|2992.09|2992.09|2992.09|2989.27|2989.27|0
1621583100000|2021-05-21 07:45:00|2993.11|2993.11|2988.09|2988.09|2993.54|2993.54|2988.09|2988.09|0
1621583400000|2021-05-21 07:50:00|2988.14|2988.14|2984.7|2984.7|2988.14|2988.14|2984.7|2984.7|0
1621583700000|2021-05-21 07:55:00|2984.54|2984.54|2983.86|2983.86|2984.54|2984.54|2983.51|2983.51|0
1621584000000|2021-05-21 08:00:00|2983.7|2983.7|2981.62|2981.62|2983.7|2983.7|2981.62|2981.62|0
1621584300000|2021-05-21 08:05:00|2981.54|2981.54|2980.64|2980.64|2981.54|2981.54|2979.1|2979.1|0
1621584600000|2021-05-21 08:10:00|2980.73|2980.73|2976.43|2976.43|2980.73|2980.73|2976.24|2976.24|0
1621584900000|2021-05-21 08:15:00|2976.47|2976.47|2976.84|2976.84|2976.91|2976.91|2975.17|2975.17|0
1621585200000|2021-05-21 08:20:00|2976.76|2976.76|2977.77|2977.77|2978.74|2978.74|2975.78|2975.78|0
1621585500000|2021-05-21 08:25:00|2977.66|2977.66|2977.82|2977.82|2978.43|2978.43|2977.36|2977.36|0
1621585800000|2021-05-21 08:30:00|2977.74|2977.74|2974.5|2974.5|2977.93|2977.93|2974.5|2974.5|0
1621586100000|2021-05-21 08:35:00|2974.35|2974.35|2973.96|2973.96|2974.59|2974.59|2973.86|2973.86|0
1621586400000|2021-05-21 08:40:00|2973.77|2973.77|2972.48|2972.48|2973.88|2973.88|2972.37|2972.37|0
1621586700000|2021-05-21 08:45:00|2972.54|2972.54|2973.75|2973.75|2974.23|2974.23|2972.42|2972.42|0
1621587000000|2021-05-21 08:50:00|2973.41|2973.41|2973.48|2973.48|2974.03|2974.03|2973.34|2973.34|0
1621587300000|2021-05-21 08:55:00|2973.59|2973.59|2972.97|2972.97|2973.59|2973.59|2972.17|2972.17|0
1621587600000|2021-05-21 09:00:00|2972.87|2972.87|2971.25|2971.25|2972.97|2972.97|2971.25|2971.25|0
1621587900000|2021-05-21 09:05:00|2971.17|2971.17|2966.43|2966.43|2971.17|2971.17|2966.43|2966.43|0
1621588200000|2021-05-21 09:10:00|2966.35|2966.35|2966.36|2966.36|2966.94|2966.94|2966.11|2966.11|0
1621588500000|2021-05-21 09:15:00|2966.61|2966.61|2966.44|2966.44|2967.5|2967.5|2964.88|2964.88|0
1621588800000|2021-05-21 09:20:00|2966.61|2966.61|2967.17|2967.17|2967.74|2967.74|2966.3|2966.3|0
1621589100000|2021-05-21 09:25:00|2966.83|2966.83|2965.41|2965.41|2966.83|2966.83|2965.2|2965.2|0
1621589400000|2021-05-21 09:30:00|2965.2|2965.2|2964.34|2964.34|2965.39|2965.39|2964.3|2964.3|0
1621589700000|2021-05-21 09:35:00|2964.15|2964.15|2966.34|2966.34|2966.43|2966.43|2964.14|2964.14|0
1621590000000|2021-05-21 09:40:00|2966.41|2966.41|2966.8|2966.8|2967.14|2967.14|2966.08|2966.08|0
1621590300000|2021-05-21 09:45:00|2966.87|2966.87|2969.42|2969.42|2969.8|2969.8|2966.85|2966.85|0
1621590600000|2021-05-21 09:50:00|2970.41|2970.41|2979.1|2979.1|2980.09|2980.09|2970.41|2970.41|0
1621590900000|2021-05-21 09:55:00|2979.93|2979.93|2982.48|2982.48|2982.66|2982.66|2979.62|2979.62|0
1621591200000|2021-05-21 10:00:00|2982.56|2982.56|2973.41|2973.41|2982.56|2982.56|2973.41|2973.41|0
1621591500000|2021-05-21 10:05:00|2973.3|2973.3|2969.46|2969.46|2973.3|2973.3|2969.46|2969.46|0
1621591800000|2021-05-21 10:10:00|2969.41|2969.41|2970.2|2970.2|2970.2|2970.2|2969.35|2969.35|0
1621592100000|2021-05-21 10:15:00|2970.27|2970.27|2971.04|2971.04|2971.04|2971.04|2970.16|2970.16|0
1621592400000|2021-05-21 10:20:00|2970.95|2970.95|2972.11|2972.11|2972.62|2972.62|2970.77|2970.77|0
1621592700000|2021-05-21 10:25:00|2972.29|2972.29|2973.37|2973.37|2974.1|2974.1|2972.26|2972.26|0
1621593000000|2021-05-21 10:30:00|2973.27|2973.27|2973.34|2973.34|2974.02|2974.02|2972.82|2972.82|0
1621593300000|2021-05-21 10:35:00|2973.51|2973.51|2974.35|2974.35|2974.53|2974.53|2973.51|2973.51|0
1621593600000|2021-05-21 10:40:00|2974.24|2974.24|2972.65|2972.65|2974.35|2974.35|2972.65|2972.65|0
1621593900000|2021-05-21 10:45:00|2972.72|2972.72|2973.92|2973.92|2973.99|2973.99|2972.72|2972.72|0
1621594200000|2021-05-21 10:50:00|2974.09|2974.09|2974.35|2974.35|2974.35|2974.35|2974.09|2974.09|0
1621594500000|2021-05-21 10:55:00|2974.45|2974.45|2973.41|2973.41|2974.67|2974.67|2973.41|2973.41|0
1621594800000|2021-05-21 11:00:00|2973.35|2973.35|2972.6|2972.6|2973.47|2973.47|2972.6|2972.6|0
1621595100000|2021-05-21 11:05:00|2972.7|2972.7|2975.03|2975.03|2975.03|2975.03|2972.7|2972.7|0
1621595400000|2021-05-21 11:10:00|2975.07|2975.07|2974.98|2974.98|2976.42|2976.42|2974.69|2974.69|0
1621595700000|2021-05-21 11:15:00|2974.88|2974.88|2972.07|2972.07|2974.88|2974.88|2971.94|2971.94|0
1621596000000|2021-05-21 11:20:00|2971.91|2971.91|2971.67|2971.67|2971.91|2971.91|2971.57|2971.57|0
1621596300000|2021-05-21 11:25:00|2971.58|2971.58|2971.45|2971.45|2971.7|2971.7|2971.1|2971.1|0
1621596600000|2021-05-21 11:30:00|2971.39|2971.39|2971.68|2971.68|2971.69|2971.69|2970.78|2970.78|0
1621596900000|2021-05-21 11:35:00|2971.71|2971.71|2973.74|2973.74|2974.64|2974.64|2971.71|2971.71|0
1621597200000|2021-05-21 11:40:00|2973.65|2973.65|2975.04|2975.04|2975.04|2975.04|2973.53|2973.53|0
1621597500000|2021-05-21 11:45:00|2975.12|2975.12|2974.12|2974.12|2975.19|2975.19|2974.07|2974.07|0
1621597800000|2021-05-21 11:50:00|2974.32|2974.32|2974.52|2974.52|2974.52|2974.52|2973.58|2973.58|0
1621598100000|2021-05-21 11:55:00|2974.45|2974.45|2974.71|2974.71|2974.74|2974.74|2974.45|2974.45|0
1621598400000|2021-05-21 12:00:00|2974.77|2974.77|2974.31|2974.31|2975.1|2975.1|2973.82|2973.82|0
1621598700000|2021-05-21 12:05:00|2974.36|2974.36|2974.97|2974.97|2975.66|2975.66|2974.36|2974.36|0
1621599000000|2021-05-21 12:10:00|2974.88|2974.88|2974.51|2974.51|2974.88|2974.88|2974.44|2974.44|0
1621599300000|2021-05-21 12:15:00|2974.6|2974.6|2974.71|2974.71|2974.72|2974.72|2973.79|2973.79|0
1621599600000|2021-05-21 12:20:00|2974.78|2974.78|2975.29|2975.29|2975.53|2975.53|2974.11|2974.11|0
1621599900000|2021-05-21 12:25:00|2975.08|2975.08|2973.23|2973.23|2975.08|2975.08|2973.08|2973.08|0
1621600200000|2021-05-21 12:30:00|2973.37|2973.37|2972.6|2972.6|2973.37|2973.37|2972.31|2972.31|0
1621600500000|2021-05-21 12:35:00|2972.52|2972.52|2972.71|2972.71|2972.88|2972.88|2972.22|2972.22|0
1621600800000|2021-05-21 12:40:00|2972.76|2972.76|2973.88|2973.88|2973.89|2973.89|2972.7|2972.7|0
1621601100000|2021-05-21 12:45:00|2973.94|2973.94|2974.02|2974.02|2974.5|2974.5|2973.94|2973.94|0
1621601400000|2021-05-21 12:50:00|2974.12|2974.12|2972.6|2972.6|2974.38|2974.38|2972.44|2972.44|0
1621601700000|2021-05-21 12:55:00|2972.52|2972.52|2972.87|2972.87|2973|2973|2972.52|2972.52|0
1621602000000|2021-05-21 13:00:00|2973.01|2973.01|2973.69|2973.69|2973.69|2973.69|2972.87|2972.87|0
1621602300000|2021-05-21 13:05:00|2973.85|2973.85|2974.33|2974.33|2974.5|2974.5|2973.76|2973.76|0
1621602600000|2021-05-21 13:10:00|2974.38|2974.38|2974.58|2974.58|2974.94|2974.94|2974.28|2974.28|0
1621602900000|2021-05-21 13:15:00|2974.7|2974.7|2973.42|2973.42|2974.76|2974.76|2973.42|2973.42|0
1621603200000|2021-05-21 13:20:00|2973.51|2973.51|2972.09|2972.09|2973.67|2973.67|2972.09|2972.09|0
1621603500000|2021-05-21 13:25:00|2972.02|2972.02|2973.28|2973.28|2973.36|2973.36|2971.94|2971.94|0
1621603800000|2021-05-21 13:30:00|2973.39|2973.39|2976.47|2976.47|2977.39|2977.39|2973.39|2973.39|0
1621604100000|2021-05-21 13:35:00|2976.31|2976.31|2975.06|2975.06|2976.45|2976.45|2974.76|2974.76|0
1621604400000|2021-05-21 13:40:00|2975.24|2975.24|2975.8|2975.8|2976.36|2976.36|2974.62|2974.62|0
1621604700000|2021-05-21 13:45:00|2975.89|2975.89|2974.2|2974.2|2976.06|2976.06|2973.77|2973.77|0
1621605000000|2021-05-21 13:50:00|2974.12|2974.12|2974.65|2974.65|2975.19|2975.19|2974.1|2974.1|0
1621605300000|2021-05-21 13:55:00|2974.54|2974.54|2975.68|2975.68|2975.85|2975.85|2974.54|2974.54|0
1621605600000|2021-05-21 14:00:00|2975.61|2975.61|2974.82|2974.82|2975.61|2975.61|2974.26|2974.26|0
1621605900000|2021-05-21 14:05:00|2974.9|2974.9|2973.88|2973.88|2975.16|2975.16|2973.79|2973.79|0
1621606200000|2021-05-21 14:10:00|2973.72|2973.72|2972.44|2972.44|2973.77|2973.77|2972.44|2972.44|0
1621606500000|2021-05-21 14:15:00|2972.26|2972.26|2974.98|2974.98|2975.11|2975.11|2972.04|2972.04|0
1621606800000|2021-05-21 14:20:00|2975.2|2975.2|2976.9|2976.9|2977.06|2977.06|2975.2|2975.2|0
1621607100000|2021-05-21 14:25:00|2976.98|2976.98|2979.49|2979.49|2979.82|2979.82|2976.98|2976.98|0
1621607400000|2021-05-21 14:30:00|2979.28|2979.28|2978.21|2978.21|2979.28|2979.28|2978.01|2978.01|0
1621607700000|2021-05-21 14:35:00|2978.13|2978.13|2976.76|2976.76|2978.19|2978.19|2976.7|2976.7|0
1621608000000|2021-05-21 14:40:00|2976.84|2976.84|2977.09|2977.09|2978.89|2978.89|2976.84|2976.84|0
1621608300000|2021-05-21 14:45:00|2976.99|2976.99|2979.02|2979.02|2979.02|2979.02|2976.79|2976.79|0
1621608600000|2021-05-21 14:50:00|2978.84|2978.84|2974.96|2974.96|2979.08|2979.08|2974.96|2974.96|0
1621608900000|2021-05-21 14:55:00|2975.05|2975.05|2974.43|2974.43|2975.06|2975.06|2974.26|2974.26|0
1621609200000|2021-05-21 15:00:00|2974.09|2974.09|2974.46|2974.46|2975.06|2975.06|2974.04|2974.04|0
1621609500000|2021-05-21 15:05:00|2974.57|2974.57|2975.68|2975.68|2976|2976|2974.57|2974.57|0
1621609800000|2021-05-21 15:10:00|2975.53|2975.53|2974.44|2974.44|2975.87|2975.87|2974.32|2974.32|0
1621610100000|2021-05-21 15:15:00|2974.4|2974.4|2975.89|2975.89|2976.63|2976.63|2974.4|2974.4|0
1621610400000|2021-05-21 15:20:00|2975.96|2975.96|2974.87|2974.87|2976.2|2976.2|2974.68|2974.68|0
1621610700000|2021-05-21 15:25:00|2974.92|2974.92|2974.98|2974.98|2975.59|2975.59|2974.1|2974.1|0
1621840500000|2021-05-24 07:15:00|2967.51|2967.51|2969.53|2969.53|2971.35|2971.35|2967.16|2967.16|0
1621840800000|2021-05-24 07:20:00|2969.68|2969.68|2964.94|2964.94|2969.68|2969.68|2964.01|2964.01|0
1621841100000|2021-05-24 07:25:00|2965.28|2965.28|2968.3|2968.3|2968.45|2968.45|2965.17|2965.17|0
1621841400000|2021-05-24 07:30:00|2968.42|2968.42|2971.31|2971.31|2971.36|2971.36|2968.42|2968.42|0
1621841700000|2021-05-24 07:35:00|2971.4|2971.4|2974.35|2974.35|2974.39|2974.39|2971.3|2971.3|0
1621842000000|2021-05-24 07:40:00|2974.25|2974.25|2975.85|2975.85|2975.85|2975.85|2973.85|2973.85|0
1621842300000|2021-05-24 07:45:00|2975.83|2975.83|2977.29|2977.29|2977.6|2977.6|2975.44|2975.44|0
1621842600000|2021-05-24 07:50:00|2976.61|2976.61|2977.39|2977.39|2977.39|2977.39|2976.24|2976.24|0
1621842900000|2021-05-24 07:55:00|2977.42|2977.42|2979.08|2979.08|2979.73|2979.73|2977.42|2977.42|0
1621843200000|2021-05-24 08:00:00|2979.04|2979.04|2977.78|2977.78|2979.59|2979.59|2977.66|2977.66|0
1621843500000|2021-05-24 08:05:00|2977.45|2977.45|2975.49|2975.49|2977.71|2977.71|2975.49|2975.49|0
1621843800000|2021-05-24 08:10:00|2975.37|2975.37|2973.85|2973.85|2975.75|2975.75|2973.81|2973.81|0
1621844100000|2021-05-24 08:15:00|2973.77|2973.77|2968.72|2968.72|2973.77|2973.77|2968.72|2968.72|0
1621844400000|2021-05-24 08:20:00|2968.62|2968.62|2967.86|2967.86|2968.62|2968.62|2967.73|2967.73|0
1621844700000|2021-05-24 08:25:00|2967.78|2967.78|2966.74|2966.74|2967.89|2967.89|2966.53|2966.53|0
1621845000000|2021-05-24 08:30:00|2966.57|2966.57|2963.73|2963.73|2966.57|2966.57|2963.73|2963.73|0
1621845300000|2021-05-24 08:35:00|2963.61|2963.61|2961.55|2961.55|2963.61|2963.61|2961.3|2961.3|0
1621845600000|2021-05-24 08:40:00|2961.64|2961.64|2964.26|2964.26|2964.26|2964.26|2961.47|2961.47|0
1621845900000|2021-05-24 08:45:00|2964.36|2964.36|2965.33|2965.33|2965.52|2965.52|2964.36|2964.36|0
1621846200000|2021-05-24 08:50:00|2965.23|2965.23|2965.04|2965.04|2965.68|2965.68|2964.98|2964.98|0
1621846500000|2021-05-24 08:55:00|2965|2965|2962.81|2962.81|2965|2965|2962.81|2962.81|0
1621846800000|2021-05-24 09:00:00|2962.64|2962.64|2963.55|2963.55|2963.55|2963.55|2962.39|2962.39|0
1621847100000|2021-05-24 09:05:00|2963.22|2963.22|2963.45|2963.45|2963.84|2963.84|2962.91|2962.91|0
1621847400000|2021-05-24 09:10:00|2963.38|2963.38|2965.09|2965.09|2965.09|2965.09|2962.66|2962.66|0
1621847700000|2021-05-24 09:15:00|2965.19|2965.19|2965.07|2965.07|2965.95|2965.95|2965.07|2965.07|0
1621848000000|2021-05-24 09:20:00|2965|2965|2971.11|2971.11|2971.37|2971.37|2965|2965|0
1621848300000|2021-05-24 09:25:00|2971.02|2971.02|2970.63|2970.63|2971.35|2971.35|2970.63|2970.63|0
1621848600000|2021-05-24 09:30:00|2970.58|2970.58|2969.25|2969.25|2971.29|2971.29|2969.25|2969.25|0
1621848900000|2021-05-24 09:35:00|2969.19|2969.19|2968.17|2968.17|2969.19|2969.19|2967.92|2967.92|0
1621849200000|2021-05-24 09:40:00|2968.63|2968.63|2968.53|2968.53|2968.79|2968.79|2968.42|2968.42|0
1621849500000|2021-05-24 09:45:00|2968.49|2968.49|2968.42|2968.42|2968.64|2968.64|2968|2968|0
1621849800000|2021-05-24 09:50:00|2968.75|2968.75|2969.17|2969.17|2969.18|2969.18|2968.45|2968.45|0
1621850100000|2021-05-24 09:55:00|2969.28|2969.28|2974.67|2974.67|2974.67|2974.67|2969.1|2969.1|0
1621850400000|2021-05-24 10:00:00|2974.58|2974.58|2975.13|2975.13|2975.13|2975.13|2973.71|2973.71|0
1621850700000|2021-05-24 10:05:00|2975.03|2975.03|2976.83|2976.83|2976.95|2976.95|2974.82|2974.82|0
1621851000000|2021-05-24 10:10:00|2976.67|2976.67|2974.91|2974.91|2976.67|2976.67|2974.91|2974.91|0
1621851300000|2021-05-24 10:15:00|2974.83|2974.83|2971.91|2971.91|2974.83|2974.83|2971.61|2971.61|0
1621851600000|2021-05-24 10:20:00|2971.75|2971.75|2971.28|2971.28|2971.75|2971.75|2970.83|2970.83|0
1621851900000|2021-05-24 10:25:00|2971.35|2971.35|2972.16|2972.16|2972.16|2972.16|2970.94|2970.94|0
1621852200000|2021-05-24 10:30:00|2972.24|2972.24|2972.92|2972.92|2972.92|2972.92|2972.24|2972.24|0
1621852500000|2021-05-24 10:35:00|2972.99|2972.99|2973.54|2973.54|2973.64|2973.64|2972.99|2972.99|0
1621852800000|2021-05-24 10:40:00|2973.69|2973.69|2973.36|2973.36|2973.78|2973.78|2973.33|2973.33|0
1621853100000|2021-05-24 10:45:00|2973.43|2973.43|2972.6|2972.6|2973.43|2973.43|2971.99|2971.99|0
1621853400000|2021-05-24 10:50:00|2972.52|2972.52|2972.18|2972.18|2972.59|2972.59|2972.05|2972.05|0
1621853700000|2021-05-24 10:55:00|2972.22|2972.22|2973.25|2973.25|2973.37|2973.37|2972.22|2972.22|0
1621854000000|2021-05-24 11:00:00|2973.18|2973.18|2972.54|2972.54|2973.53|2973.53|2972.42|2972.42|0
1621854300000|2021-05-24 11:05:00|2972.45|2972.45|2971.49|2971.49|2972.45|2972.45|2971.4|2971.4|0
1621854600000|2021-05-24 11:10:00|2971.47|2971.47|2971.5|2971.5|2972.02|2972.02|2971.15|2971.15|0
1621854900000|2021-05-24 11:15:00|2971.68|2971.68|2972.02|2972.02|2972.09|2972.09|2971.52|2971.52|0
1621855200000|2021-05-24 11:20:00|2972.06|2972.06|2972.6|2972.6|2972.6|2972.6|2971.52|2971.52|0
1621855500000|2021-05-24 11:25:00|2972.65|2972.65|2972.71|2972.71|2972.96|2972.96|2972.65|2972.65|0
1621855800000|2021-05-24 11:30:00|2972.79|2972.79|2973.3|2973.3|2973.53|2973.53|2972.34|2972.34|0
1621856100000|2021-05-24 11:35:00|2973.19|2973.19|2972.82|2972.82|2973.19|2973.19|2972.48|2972.48|0
1621856400000|2021-05-24 11:40:00|2972.48|2972.48|2973.08|2973.08|2973.11|2973.11|2972.48|2972.48|0
1621856700000|2021-05-24 11:45:00|2972.96|2972.96|2973.14|2973.14|2973.43|2973.43|2972.89|2972.89|0
1621857000000|2021-05-24 11:50:00|2973.1|2973.1|2973.29|2973.29|2973.79|2973.79|2973.1|2973.1|0
1621857300000|2021-05-24 11:55:00|2973.21|2973.21|2971.89|2971.89|2973.55|2973.55|2971.89|2971.89|0
1621857600000|2021-05-24 12:00:00|2971.83|2971.83|2971.68|2971.68|2971.95|2971.95|2971.68|2971.68|0
1621857900000|2021-05-24 12:05:00|2971.79|2971.79|2971.37|2971.37|2971.91|2971.91|2971.29|2971.29|0
1621858200000|2021-05-24 12:10:00|2971.47|2971.47|2971.95|2971.95|2971.95|2971.95|2971.43|2971.43|0
1621858500000|2021-05-24 12:15:00|2971.74|2971.74|2971.87|2971.87|2972.04|2972.04|2971.68|2971.68|0
1621858800000|2021-05-24 12:20:00|2971.53|2971.53|2970.46|2970.46|2971.53|2971.53|2970.37|2970.37|0
1621859100000|2021-05-24 12:25:00|2970.39|2970.39|2969.74|2969.74|2970.39|2970.39|2969.74|2969.74|0
1621859400000|2021-05-24 12:30:00|2969.69|2969.69|2969.81|2969.81|2969.84|2969.84|2969.16|2969.16|0
1621859700000|2021-05-24 12:35:00|2969.9|2969.9|2971.74|2971.74|2971.74|2971.74|2969.85|2969.85|0
1621860000000|2021-05-24 12:40:00|2971.79|2971.79|2972.39|2972.39|2972.39|2972.39|2971.74|2971.74|0
1621860300000|2021-05-24 12:45:00|2972.32|2972.32|2973.17|2973.17|2973.23|2973.23|2972.05|2972.05|0
1621860600000|2021-05-24 12:50:00|2973.12|2973.12|2972.92|2972.92|2973.28|2973.28|2972.92|2972.92|0
1621860900000|2021-05-24 12:55:00|2972.88|2972.88|2972.39|2972.39|2972.88|2972.88|2971.91|2971.91|0
1621861200000|2021-05-24 13:00:00|2972.09|2972.09|2972.66|2972.66|2972.77|2972.77|2971.62|2971.62|0
1621861500000|2021-05-24 13:05:00|2972.76|2972.76|2972.76|2972.76|2973.42|2973.42|2972.62|2972.62|0
1621861800000|2021-05-24 13:10:00|2972.68|2972.68|2972.66|2972.66|2972.68|2972.68|2971.43|2971.43|0
1621862100000|2021-05-24 13:15:00|2972.55|2972.55|2973.02|2973.02|2973.28|2973.28|2972.55|2972.55|0
1621862400000|2021-05-24 13:20:00|2972.91|2972.91|2973.01|2973.01|2973.06|2973.06|2972.51|2972.51|0
1621862700000|2021-05-24 13:25:00|2973.03|2973.03|2974.74|2974.74|2974.74|2974.74|2972.96|2972.96|0
1621863000000|2021-05-24 13:30:00|2974.78|2974.78|2974.67|2974.67|2975.6|2975.6|2973.98|2973.98|0
1621863300000|2021-05-24 13:35:00|2974.75|2974.75|2974.25|2974.25|2975.22|2975.22|2974.25|2974.25|0
1621863600000|2021-05-24 13:40:00|2974.17|2974.17|2980.02|2980.02|2980.82|2980.82|2973.01|2973.01|0
1621863900000|2021-05-24 13:45:00|2979.97|2979.97|2978.76|2978.76|2980.03|2980.03|2977.42|2977.42|0
1621864200000|2021-05-24 13:50:00|2978.94|2978.94|2980.19|2980.19|2980.58|2980.58|2978.39|2978.39|0
1621864500000|2021-05-24 13:55:00|2980.16|2980.16|2980.75|2980.75|2981.33|2981.33|2980.16|2980.16|0
1621864800000|2021-05-24 14:00:00|2980.82|2980.82|2983.9|2983.9|2984.01|2984.01|2979.39|2979.39|0
1621865100000|2021-05-24 14:05:00|2984.22|2984.22|2989.12|2989.12|2990.13|2990.13|2984.22|2984.22|0
1621865400000|2021-05-24 14:10:00|2988.96|2988.96|2990.5|2990.5|2990.58|2990.58|2987.93|2987.93|0
1621865700000|2021-05-24 14:15:00|2990.55|2990.55|2988.84|2988.84|2991.45|2991.45|2988.84|2988.84|0
1621866000000|2021-05-24 14:20:00|2988.73|2988.73|2988.38|2988.38|2988.92|2988.92|2987.66|2987.66|0
1621866300000|2021-05-24 14:25:00|2988.65|2988.65|2988.56|2988.56|2989.16|2989.16|2988.56|2988.56|0
1621866600000|2021-05-24 14:30:00|2988.5|2988.5|2986.76|2986.76|2988.76|2988.76|2986.34|2986.34|0
1621866900000|2021-05-24 14:35:00|2986.85|2986.85|2990.64|2990.64|2990.64|2990.64|2986.85|2986.85|0
1621867200000|2021-05-24 14:40:00|2990.57|2990.57|2992.18|2992.18|2993.39|2993.39|2990.5|2990.5|0
1621867500000|2021-05-24 14:45:00|2992.52|2992.52|2991.76|2991.76|2992.62|2992.62|2991.25|2991.25|0
1621867800000|2021-05-24 14:50:00|2991.42|2991.42|2992.46|2992.46|2992.57|2992.57|2991.29|2991.29|0
1621868100000|2021-05-24 14:55:00|2992.55|2992.55|2992|2992|2992.57|2992.57|2992|2992|0
1621868400000|2021-05-24 15:00:00|2991.9|2991.9|2991.44|2991.44|2992.23|2992.23|2991.19|2991.19|0
1621868700000|2021-05-24 15:05:00|2991.37|2991.37|2992.68|2992.68|2992.96|2992.96|2990.97|2990.97|0
1621869000000|2021-05-24 15:10:00|2992.75|2992.75|2993.48|2993.48|2993.48|2993.48|2992.53|2992.53|0
1621869300000|2021-05-24 15:15:00|2993.55|2993.55|2992.85|2992.85|2994.09|2994.09|2992.85|2992.85|0
1621869600000|2021-05-24 15:20:00|2992.74|2992.74|2993.9|2993.9|2994.23|2994.23|2992.4|2992.4|0
1621869900000|2021-05-24 15:25:00|2994.01|2994.01|2996.98|2996.98|2997.06|2997.06|2993.94|2993.94|0
1621926900000|2021-05-25 07:15:00|3021.21|3021.21|3023.89|3023.89|3024.33|3024.33|3021.21|3021.21|0
1621927200000|2021-05-25 07:20:00|3023.85|3023.85|3021.17|3021.17|3024.6|3024.6|3021.1|3021.1|0
1621927500000|2021-05-25 07:25:00|3021.21|3021.21|3021.55|3021.55|3022.06|3022.06|3019.62|3019.62|0
1621927800000|2021-05-25 07:30:00|3021.8|3021.8|3027.96|3027.96|3027.96|3027.96|3021.8|3021.8|0
1621928100000|2021-05-25 07:35:00|3027.85|3027.85|3027.55|3027.55|3027.97|3027.97|3025.39|3025.39|0
1621928400000|2021-05-25 07:40:00|3027.47|3027.47|3030.6|3030.6|3032.34|3032.34|3027.47|3027.47|0
1621928700000|2021-05-25 07:45:00|3030.52|3030.52|3025.9|3025.9|3030.52|3030.52|3024.99|3024.99|0
1621929000000|2021-05-25 07:50:00|3025.64|3025.64|3023.21|3023.21|3025.66|3025.66|3022.96|3022.96|0
1621929300000|2021-05-25 07:55:00|3023.42|3023.42|3021.83|3021.83|3024.01|3024.01|3020.83|3020.83|0
1621929600000|2021-05-25 08:00:00|3021.72|3021.72|3020.95|3020.95|3024.02|3024.02|3020.95|3020.95|0
1621929900000|2021-05-25 08:05:00|3020.71|3020.71|3016.04|3016.04|3020.79|3020.79|3016.04|3016.04|0
1621930200000|2021-05-25 08:10:00|3015.91|3015.91|3016.44|3016.44|3016.54|3016.54|3014.59|3014.59|0
1621930500000|2021-05-25 08:15:00|3016.23|3016.23|3013.56|3013.56|3016.38|3016.38|3013.56|3013.56|0
1621930800000|2021-05-25 08:20:00|3013.32|3013.32|3011.25|3011.25|3013.32|3013.32|3011.25|3011.25|0
1621931100000|2021-05-25 08:25:00|3011.2|3011.2|3015.54|3015.54|3015.54|3015.54|3010.52|3010.52|0
1621931400000|2021-05-25 08:30:00|3015.88|3015.88|3015.79|3015.79|3016.71|3016.71|3015.71|3015.71|0
1621931700000|2021-05-25 08:35:00|3015.94|3015.94|3016.04|3016.04|3016.5|3016.5|3015.94|3015.94|0
1621932000000|2021-05-25 08:40:00|3016.15|3016.15|3015.41|3015.41|3016.34|3016.34|3015.41|3015.41|0
1621932300000|2021-05-25 08:45:00|3015.52|3015.52|3014.3|3014.3|3015.91|3015.91|3014.23|3014.23|0
1621932600000|2021-05-25 08:50:00|3014.14|3014.14|3013.16|3013.16|3014.14|3014.14|3012.38|3012.38|0
1621932900000|2021-05-25 08:55:00|3013.02|3013.02|3010.09|3010.09|3013.41|3013.41|3010.09|3010.09|0
1621933200000|2021-05-25 09:00:00|3010.01|3010.01|3012.27|3012.27|3012.51|3012.51|3009.81|3009.81|0
1621933500000|2021-05-25 09:05:00|3012.37|3012.37|3011.56|3011.56|3012.79|3012.79|3011.56|3011.56|0
1621933800000|2021-05-25 09:10:00|3011.48|3011.48|3012.39|3012.39|3012.39|3012.39|3010.4|3010.4|0
1621934100000|2021-05-25 09:15:00|3012.3|3012.3|3010.49|3010.49|3012.3|3012.3|3010.49|3010.49|0
1621934400000|2021-05-25 09:20:00|3010.27|3010.27|3008.66|3008.66|3010.27|3010.27|3007.83|3007.83|0
1621934700000|2021-05-25 09:25:00|3008.54|3008.54|3006.25|3006.25|3009.25|3009.25|3006.23|3006.23|0
1621935000000|2021-05-25 09:30:00|3006.16|3006.16|3003.23|3003.23|3006.16|3006.16|3003.23|3003.23|0
1621935300000|2021-05-25 09:35:00|3003.02|3003.02|3001.93|3001.93|3003.14|3003.14|3001.55|3001.55|0
1621935600000|2021-05-25 09:40:00|3001.85|3001.85|2993.12|2993.12|3001.89|3001.89|2993.12|2993.12|0
1621935900000|2021-05-25 09:45:00|2992.88|2992.88|2988.88|2988.88|2992.88|2992.88|2988.88|2988.88|0
1621936200000|2021-05-25 09:50:00|2989.22|2989.22|2986.39|2986.39|2990.43|2990.43|2985.09|2985.09|0
1621936500000|2021-05-25 09:55:00|2986.33|2986.33|2985.2|2985.2|2987.02|2987.02|2984.6|2984.6|0
1621936800000|2021-05-25 10:00:00|2985.45|2985.45|2991.74|2991.74|2991.88|2991.88|2985.45|2985.45|0
1621937100000|2021-05-25 10:05:00|2991.81|2991.81|2991.44|2991.44|2992.55|2992.55|2991.44|2991.44|0
1621937400000|2021-05-25 10:10:00|2991.34|2991.34|2987.03|2987.03|2991.34|2991.34|2987.03|2987.03|0
1621937700000|2021-05-25 10:15:00|2986.95|2986.95|2982.79|2982.79|2986.95|2986.95|2982.79|2982.79|0
1621938000000|2021-05-25 10:20:00|2982.9|2982.9|2979.62|2979.62|2983.54|2983.54|2979.47|2979.47|0
1621938300000|2021-05-25 10:25:00|2979.53|2979.53|2973.89|2973.89|2979.53|2979.53|2973.61|2973.61|0
1621938600000|2021-05-25 10:30:00|2973.99|2973.99|2971.93|2971.93|2974.65|2974.65|2971.9|2971.9|0
1621938900000|2021-05-25 10:35:00|2972.02|2972.02|2970.15|2970.15|2973.44|2973.44|2970.15|2970.15|0
1621939200000|2021-05-25 10:40:00|2970.03|2970.03|2967.39|2967.39|2970.03|2970.03|2966.92|2966.92|0
1621939500000|2021-05-25 10:45:00|2967.56|2967.56|2964.31|2964.31|2967.69|2967.69|2964.27|2964.27|0
1621939800000|2021-05-25 10:50:00|2964.35|2964.35|2960.21|2960.21|2964.76|2964.76|2960.05|2960.05|0
1621940100000|2021-05-25 10:55:00|2960.11|2960.11|2959.13|2959.13|2960.31|2960.31|2959.13|2959.13|0
1621940400000|2021-05-25 11:00:00|2959.22|2959.22|2960.8|2960.8|2961.16|2961.16|2959.15|2959.15|0
1621940700000|2021-05-25 11:05:00|2960.73|2960.73|2968.33|2968.33|2968.41|2968.41|2960.62|2960.62|0
1621941000000|2021-05-25 11:10:00|2968.29|2968.29|2960.33|2960.33|2968.29|2968.29|2960.06|2960.06|0
1621941300000|2021-05-25 11:15:00|2960.15|2960.15|2960.29|2960.29|2960.85|2960.85|2960.05|2960.05|0
1621941600000|2021-05-25 11:20:00|2960.2|2960.2|2962.02|2962.02|2962.16|2962.16|2960.11|2960.11|0
1621941900000|2021-05-25 11:25:00|2962.1|2962.1|2961.4|2961.4|2962.1|2962.1|2960.76|2960.76|0
1621942200000|2021-05-25 11:30:00|2961.23|2961.23|2962.96|2962.96|2963.85|2963.85|2960.31|2960.31|0
1621942500000|2021-05-25 11:35:00|2963.05|2963.05|2961.83|2961.83|2963.14|2963.14|2961.49|2961.49|0
1621942800000|2021-05-25 11:40:00|2961.8|2961.8|2961|2961|2961.92|2961.92|2958.6|2958.6|0
1621943100000|2021-05-25 11:45:00|2961.1|2961.1|2961.64|2961.64|2962.35|2962.35|2961.1|2961.1|0
1621943400000|2021-05-25 11:50:00|2961.61|2961.61|2963.57|2963.57|2963.64|2963.64|2961.57|2961.57|0
1621943700000|2021-05-25 11:55:00|2963.91|2963.91|2964.17|2964.17|2965.17|2965.17|2963.91|2963.91|0
1621944000000|2021-05-25 12:00:00|2964.19|2964.19|2962.66|2962.66|2964.97|2964.97|2962.59|2962.59|0
1621944300000|2021-05-25 12:05:00|2962.69|2962.69|2967|2967|2967|2967|2961.97|2961.97|0
1621944600000|2021-05-25 12:10:00|2967.17|2967.17|2965.67|2965.67|2967.58|2967.58|2965.58|2965.58|0
1621944900000|2021-05-25 12:15:00|2965.75|2965.75|2966.52|2966.52|2966.52|2966.52|2964.22|2964.22|0
1621945200000|2021-05-25 12:20:00|2966.63|2966.63|2963.6|2963.6|2966.87|2966.87|2963.46|2963.46|0
1621945500000|2021-05-25 12:25:00|2963.66|2963.66|2958.88|2958.88|2963.66|2963.66|2958.88|2958.88|0
1621945800000|2021-05-25 12:30:00|2958.95|2958.95|2957.74|2957.74|2959.62|2959.62|2957.74|2957.74|0
1621946100000|2021-05-25 12:35:00|2957.8|2957.8|2957.12|2957.12|2957.89|2957.89|2956.53|2956.53|0
1621946400000|2021-05-25 12:40:00|2957.05|2957.05|2958.18|2958.18|2958.18|2958.18|2955.04|2955.04|0
1621946700000|2021-05-25 12:45:00|2958.29|2958.29|2959.72|2959.72|2959.83|2959.83|2958.29|2958.29|0
1621947000000|2021-05-25 12:50:00|2959.82|2959.82|2960.03|2960.03|2960.07|2960.07|2957.51|2957.51|0
1621947300000|2021-05-25 12:55:00|2960.09|2960.09|2959.8|2959.8|2960.34|2960.34|2957.83|2957.83|0
1621947600000|2021-05-25 13:00:00|2959.87|2959.87|2958.25|2958.25|2959.87|2959.87|2957.67|2957.67|0
1621947900000|2021-05-25 13:05:00|2958.32|2958.32|2957.11|2957.11|2958.51|2958.51|2956.91|2956.91|0
1621948200000|2021-05-25 13:10:00|2957.19|2957.19|2958.94|2958.94|2959.03|2959.03|2956.31|2956.31|0
1621948500000|2021-05-25 13:15:00|2959.01|2959.01|2961.53|2961.53|2961.53|2961.53|2959.01|2959.01|0
1621948800000|2021-05-25 13:20:00|2961.57|2961.57|2959.26|2959.26|2961.8|2961.8|2959.09|2959.09|0
1621949100000|2021-05-25 13:25:00|2959.18|2959.18|2960.46|2960.46|2960.83|2960.83|2959.11|2959.11|0
1621949400000|2021-05-25 13:30:00|2960.53|2960.53|2962.34|2962.34|2962.34|2962.34|2959.76|2959.76|0
1621949700000|2021-05-25 13:35:00|2962|2962|2957.18|2957.18|2962.57|2962.57|2956.47|2956.47|0
1621950000000|2021-05-25 13:40:00|2957.28|2957.28|2957.14|2957.14|2959.55|2959.55|2957.14|2957.14|0
1621950300000|2021-05-25 13:45:00|2957.22|2957.22|2955.4|2955.4|2957.3|2957.3|2955.15|2955.15|0
1621950600000|2021-05-25 13:50:00|2955.43|2955.43|2966.31|2966.31|2966.41|2966.41|2955.21|2955.21|0
1621950900000|2021-05-25 13:55:00|2966.38|2966.38|2967.65|2967.65|2968.01|2968.01|2965.91|2965.91|0
1621951200000|2021-05-25 14:00:00|2967.82|2967.82|2967.27|2967.27|2969.56|2969.56|2967.27|2967.27|0
1621951500000|2021-05-25 14:05:00|2967.35|2967.35|2968.48|2968.48|2968.58|2968.58|2967.2|2967.2|0
1621951800000|2021-05-25 14:10:00|2968.14|2968.14|2970.34|2970.34|2970.34|2970.34|2966.97|2966.97|0
1621952100000|2021-05-25 14:15:00|2970.68|2970.68|2969.94|2969.94|2971.68|2971.68|2969.5|2969.5|0
1621952400000|2021-05-25 14:20:00|2970.03|2970.03|2968.67|2968.67|2971.8|2971.8|2968.67|2968.67|0
1621952700000|2021-05-25 14:25:00|2968.51|2968.51|2968.58|2968.58|2969.04|2969.04|2967.38|2967.38|0
1621953000000|2021-05-25 14:30:00|2968.67|2968.67|2972.9|2972.9|2972.9|2972.9|2968.46|2968.46|0
1621953300000|2021-05-25 14:35:00|2972.95|2972.95|2972.18|2972.18|2973.07|2973.07|2972.14|2972.14|0
1621953600000|2021-05-25 14:40:00|2972.27|2972.27|2972.22|2972.22|2972.38|2972.38|2970.51|2970.51|0
1621953900000|2021-05-25 14:45:00|2972.16|2972.16|2975.83|2975.83|2976.11|2976.11|2972|2972|0
1621954200000|2021-05-25 14:50:00|2975.89|2975.89|2973.28|2973.28|2976.23|2976.23|2972.95|2972.95|0
1621954500000|2021-05-25 14:55:00|2973.39|2973.39|2974.95|2974.95|2974.95|2974.95|2973.39|2973.39|0
1621954800000|2021-05-25 15:00:00|2975.22|2975.22|2973.21|2973.21|2975.71|2975.71|2973.13|2973.13|0
1621955100000|2021-05-25 15:05:00|2973.26|2973.26|2973.18|2973.18|2973.51|2973.51|2971.65|2971.65|0
1621955400000|2021-05-25 15:10:00|2973.52|2973.52|2974.01|2974.01|2975.12|2975.12|2973.42|2973.42|0
1621955700000|2021-05-25 15:15:00|2974.09|2974.09|2974.57|2974.57|2974.64|2974.64|2973.32|2973.32|0
1621956000000|2021-05-25 15:20:00|2974.46|2974.46|2972.28|2972.28|2974.71|2974.71|2971.61|2971.61|0
1621956300000|2021-05-25 15:25:00|2972.37|2972.37|2971.81|2971.81|2972.62|2972.62|2969.8|2969.8|0
1622013300000|2021-05-26 07:15:00|2964.69|2964.69|2961.9|2961.9|2965.96|2965.96|2961.26|2961.26|0
1622013600000|2021-05-26 07:20:00|2961.99|2961.99|2963.56|2963.56|2963.56|2963.56|2961.06|2961.06|0
1622013900000|2021-05-26 07:25:00|2963.9|2963.9|2971.68|2971.68|2971.7|2971.7|2963.72|2963.72|0
1622014200000|2021-05-26 07:30:00|2971.95|2971.95|2974.71|2974.71|2977.06|2977.06|2971.95|2971.95|0
1622014500000|2021-05-26 07:35:00|2974.76|2974.76|2971.9|2971.9|2974.84|2974.84|2971.82|2971.82|0
1622014800000|2021-05-26 07:40:00|2971.99|2971.99|2970.1|2970.1|2972.93|2972.93|2969.93|2969.93|0
1622015100000|2021-05-26 07:45:00|2970.01|2970.01|2970.44|2970.44|2970.44|2970.44|2969.17|2969.17|0
1622015400000|2021-05-26 07:50:00|2970.53|2970.53|2970.99|2970.99|2971|2971|2970.53|2970.53|0
1622015700000|2021-05-26 07:55:00|2970.8|2970.8|2970.82|2970.82|2971.45|2971.45|2970.73|2970.73|0
1622016000000|2021-05-26 08:00:00|2970.74|2970.74|2972.99|2972.99|2973.02|2973.02|2970.74|2970.74|0
1622016300000|2021-05-26 08:05:00|2972.84|2972.84|2972.83|2972.83|2973.44|2973.44|2972.78|2972.78|0
1622016600000|2021-05-26 08:10:00|2972.76|2972.76|2974.34|2974.34|2974.34|2974.34|2972.58|2972.58|0
1622016900000|2021-05-26 08:15:00|2974.44|2974.44|2973.89|2973.89|2974.83|2974.83|2973.75|2973.75|0
1622017200000|2021-05-26 08:20:00|2973.72|2973.72|2973.64|2973.64|2973.89|2973.89|2972.7|2972.7|0
1622017500000|2021-05-26 08:25:00|2973.75|2973.75|2973.09|2973.09|2974.03|2974.03|2972.85|2972.85|0
1622017800000|2021-05-26 08:30:00|2973.15|2973.15|2970.59|2970.59|2973.36|2973.36|2970.57|2970.57|0
1622018100000|2021-05-26 08:35:00|2970.55|2970.55|2966.72|2966.72|2970.55|2970.55|2966.72|2966.72|0
1622018400000|2021-05-26 08:40:00|2966.54|2966.54|2966.05|2966.05|2966.63|2966.63|2965.57|2965.57|0
1622018700000|2021-05-26 08:45:00|2965.96|2965.96|2965.31|2965.31|2966.51|2966.51|2965.18|2965.18|0
1622019000000|2021-05-26 08:50:00|2965.25|2965.25|2965.66|2965.66|2965.68|2965.68|2964.49|2964.49|0
1622019300000|2021-05-26 08:55:00|2965.87|2965.87|2966.63|2966.63|2966.88|2966.88|2965.87|2965.87|0
1622019600000|2021-05-26 09:00:00|2966.71|2966.71|2968.31|2968.31|2968.63|2968.63|2966.71|2966.71|0
1622019900000|2021-05-26 09:05:00|2968.41|2968.41|2970.37|2970.37|2970.45|2970.45|2968.16|2968.16|0
1622020200000|2021-05-26 09:10:00|2970.43|2970.43|2974.26|2974.26|2974.29|2974.29|2970.33|2970.33|0
1622020500000|2021-05-26 09:15:00|2974.33|2974.33|2976.46|2976.46|2976.7|2976.7|2974.33|2974.33|0
1622020800000|2021-05-26 09:20:00|2976.61|2976.61|2979.85|2979.85|2979.96|2979.96|2976.61|2976.61|0
1622021100000|2021-05-26 09:25:00|2980.01|2980.01|2982.08|2982.08|2982.11|2982.11|2980.01|2980.01|0
1622021400000|2021-05-26 09:30:00|2982.27|2982.27|2983.87|2983.87|2985.54|2985.54|2982.27|2982.27|0
1622021700000|2021-05-26 09:35:00|2983.77|2983.77|2987.86|2987.86|2988.22|2988.22|2983.41|2983.41|0
1622022000000|2021-05-26 09:40:00|2987.68|2987.68|2987.17|2987.17|2987.76|2987.76|2986.79|2986.79|0
1622022300000|2021-05-26 09:45:00|2987.09|2987.09|2988.51|2988.51|2988.75|2988.75|2986.94|2986.94|0
1622022600000|2021-05-26 09:50:00|2988.71|2988.71|2990.53|2990.53|2990.59|2990.59|2988.71|2988.71|0
1622022900000|2021-05-26 09:55:00|2990.63|2990.63|2990.44|2990.44|2991.68|2991.68|2990.38|2990.38|0
1622023200000|2021-05-26 10:00:00|2990.38|2990.38|2990.12|2990.12|2991.41|2991.41|2989.78|2989.78|0
1622023500000|2021-05-26 10:05:00|2990.2|2990.2|2988.9|2988.9|2990.29|2990.29|2988.38|2988.38|0
1622023800000|2021-05-26 10:10:00|2988.97|2988.97|2986.07|2986.07|2988.97|2988.97|2985.73|2985.73|0
1622024100000|2021-05-26 10:15:00|2985.97|2985.97|2986.93|2986.93|2987|2987|2985.9|2985.9|0
1622024400000|2021-05-26 10:20:00|2986.85|2986.85|2983.11|2983.11|2986.85|2986.85|2983.11|2983.11|0
1622024700000|2021-05-26 10:25:00|2983.04|2983.04|2983.58|2983.58|2983.85|2983.85|2982.6|2982.6|0
1622025000000|2021-05-26 10:30:00|2983.67|2983.67|2984.3|2984.3|2984.57|2984.57|2983.51|2983.51|0
1622025300000|2021-05-26 10:35:00|2984.36|2984.36|2985.81|2985.81|2986.07|2986.07|2984.25|2984.25|0
1622025600000|2021-05-26 10:40:00|2985.9|2985.9|2985.17|2985.17|2986.05|2986.05|2984.9|2984.9|0
1622025900000|2021-05-26 10:45:00|2985.28|2985.28|2986.14|2986.14|2986.14|2986.14|2985.11|2985.11|0
1622026200000|2021-05-26 10:50:00|2986.19|2986.19|2988.24|2988.24|2988.24|2988.24|2985.85|2985.85|0
1622026500000|2021-05-26 10:55:00|2988.32|2988.32|2987.95|2987.95|2988.32|2988.32|2987.73|2987.73|0
1622026800000|2021-05-26 11:00:00|2987.85|2987.85|2985.36|2985.36|2988.03|2988.03|2985.35|2985.35|0
1622027100000|2021-05-26 11:05:00|2985.27|2985.27|2983.2|2983.2|2985.68|2985.68|2983.2|2983.2|0
1622027400000|2021-05-26 11:10:00|2983.44|2983.44|2981.42|2981.42|2983.44|2983.44|2981.42|2981.42|0
1622027700000|2021-05-26 11:15:00|2981.47|2981.47|2979.69|2979.69|2982.54|2982.54|2979.42|2979.42|0
1622028000000|2021-05-26 11:20:00|2979.9|2979.9|2978.39|2978.39|2979.9|2979.9|2977.03|2977.03|0
1622028300000|2021-05-26 11:25:00|2978.28|2978.28|2977.83|2977.83|2979.01|2979.01|2977.83|2977.83|0
1622028600000|2021-05-26 11:30:00|2977.66|2977.66|2974.35|2974.35|2977.66|2977.66|2974.15|2974.15|0
1622028900000|2021-05-26 11:35:00|2974.19|2974.19|2970.23|2970.23|2974.19|2974.19|2969.99|2969.99|0
1622029200000|2021-05-26 11:40:00|2969.82|2969.82|2968.88|2968.88|2970.37|2970.37|2968.88|2968.88|0
1622029500000|2021-05-26 11:45:00|2968.79|2968.79|2964.6|2964.6|2968.79|2968.79|2964.44|2964.44|0
1622029800000|2021-05-26 11:50:00|2964.5|2964.5|2965|2965|2965.01|2965.01|2964.29|2964.29|0
1622030100000|2021-05-26 11:55:00|2965.15|2965.15|2962.59|2962.59|2965.39|2965.39|2962.59|2962.59|0
1622030400000|2021-05-26 12:00:00|2962.66|2962.66|2968.46|2968.46|2969.47|2969.47|2962.33|2962.33|0
1622030700000|2021-05-26 12:05:00|2968.55|2968.55|2969.09|2969.09|2969.59|2969.59|2968.53|2968.53|0
1622031000000|2021-05-26 12:10:00|2969.18|2969.18|2967.9|2967.9|2970.02|2970.02|2967.65|2967.65|0
1622031300000|2021-05-26 12:15:00|2967.71|2967.71|2968.01|2968.01|2969.02|2969.02|2966.99|2966.99|0
1622031600000|2021-05-26 12:20:00|2967.93|2967.93|2968.86|2968.86|2969.07|2969.07|2967.93|2967.93|0
1622031900000|2021-05-26 12:25:00|2968.92|2968.92|2972.02|2972.02|2972.08|2972.08|2968.92|2968.92|0
1622032200000|2021-05-26 12:30:00|2971.92|2971.92|2970.61|2970.61|2972.85|2972.85|2970.51|2970.51|0
1622032500000|2021-05-26 12:35:00|2970.52|2970.52|2969.51|2969.51|2970.52|2970.52|2969.21|2969.21|0
1622032800000|2021-05-26 12:40:00|2969.42|2969.42|2970.96|2970.96|2971.11|2971.11|2969.42|2969.42|0
1622033100000|2021-05-26 12:45:00|2970.87|2970.87|2970.47|2970.47|2970.87|2970.87|2970.3|2970.3|0
1622033400000|2021-05-26 12:50:00|2970.43|2970.43|2971.13|2971.13|2971.13|2971.13|2970.04|2970.04|0
1622033700000|2021-05-26 12:55:00|2971.47|2971.47|2971.28|2971.28|2971.47|2971.47|2971.06|2971.06|0
1622034000000|2021-05-26 13:00:00|2971.1|2971.1|2967.36|2967.36|2973.12|2973.12|2967.15|2967.15|0
1622034300000|2021-05-26 13:05:00|2967.32|2967.32|2967.52|2967.52|2969.11|2969.11|2966.99|2966.99|0
1622034600000|2021-05-26 13:10:00|2967.44|2967.44|2966.14|2966.14|2967.49|2967.49|2965.06|2965.06|0
1622034900000|2021-05-26 13:15:00|2965.98|2965.98|2969.44|2969.44|2969.44|2969.44|2965.27|2965.27|0
1622035200000|2021-05-26 13:20:00|2969.53|2969.53|2970.2|2970.2|2970.31|2970.31|2968.42|2968.42|0
1622035500000|2021-05-26 13:25:00|2970.12|2970.12|2967.4|2967.4|2970.12|2970.12|2967.19|2967.19|0
1622035800000|2021-05-26 13:30:00|2967.3|2967.3|2970.82|2970.82|2971.39|2971.39|2967.11|2967.11|0
1622036100000|2021-05-26 13:35:00|2970.71|2970.71|2968.86|2968.86|2970.71|2970.71|2967.06|2967.06|0
1622036400000|2021-05-26 13:40:00|2968.71|2968.71|2970.17|2970.17|2970.42|2970.42|2968.71|2968.71|0
1622036700000|2021-05-26 13:45:00|2970.12|2970.12|2972.46|2972.46|2972.46|2972.46|2970.08|2970.08|0
1622037000000|2021-05-26 13:50:00|2972.52|2972.52|2976.59|2976.59|2977.33|2977.33|2971.74|2971.74|0
1622037300000|2021-05-26 13:55:00|2976.65|2976.65|2976.2|2976.2|2976.74|2976.74|2975.32|2975.32|0
1622037600000|2021-05-26 14:00:00|2976.12|2976.12|2976.54|2976.54|2976.64|2976.64|2975.47|2975.47|0
1622037900000|2021-05-26 14:05:00|2976.46|2976.46|2975.6|2975.6|2976.51|2976.51|2974.7|2974.7|0
1622038200000|2021-05-26 14:10:00|2975.71|2975.71|2982.4|2982.4|2982.97|2982.97|2975.67|2975.67|0
1622038500000|2021-05-26 14:15:00|2982.48|2982.48|2983.81|2983.81|2984.05|2984.05|2982.48|2982.48|0
1622038800000|2021-05-26 14:20:00|2983.7|2983.7|2982.22|2982.22|2983.87|2983.87|2981.96|2981.96|0
1622039100000|2021-05-26 14:25:00|2982.26|2982.26|2982.15|2982.15|2985.32|2985.32|2982.05|2982.05|0
1622039400000|2021-05-26 14:30:00|2982.1|2982.1|2979.51|2979.51|2982.12|2982.12|2979.51|2979.51|0
1622039700000|2021-05-26 14:35:00|2979.62|2979.62|2981.97|2981.97|2982.12|2982.12|2979.62|2979.62|0
1622040000000|2021-05-26 14:40:00|2981.9|2981.9|2977.33|2977.33|2982.14|2982.14|2977.33|2977.33|0
1622040300000|2021-05-26 14:45:00|2977.39|2977.39|2978.65|2978.65|2979.91|2979.91|2976.86|2976.86|0
1622040600000|2021-05-26 14:50:00|2978.57|2978.57|2978.29|2978.29|2979.8|2979.8|2978.18|2978.18|0
1622040900000|2021-05-26 14:55:00|2978.34|2978.34|2981.26|2981.26|2981.82|2981.82|2978.34|2978.34|0
1622041200000|2021-05-26 15:00:00|2981.34|2981.34|2981.76|2981.76|2981.91|2981.91|2980.31|2980.31|0
1622041500000|2021-05-26 15:05:00|2981.86|2981.86|2981.66|2981.66|2982|2982|2981.17|2981.17|0
1622041800000|2021-05-26 15:10:00|2981.7|2981.7|2980.99|2980.99|2982.67|2982.67|2980.99|2980.99|0
1622042100000|2021-05-26 15:15:00|2980.94|2980.94|2980.52|2980.52|2981.21|2981.21|2979.54|2979.54|0
1622042400000|2021-05-26 15:20:00|2980.7|2980.7|2980.71|2980.71|2981.24|2981.24|2980.08|2980.08|0
1622042700000|2021-05-26 15:25:00|2980.8|2980.8|2983.84|2983.84|2983.84|2983.84|2980.07|2980.07|0
1622099700000|2021-05-27 07:15:00|3000.18|3000.18|2995.85|2995.85|3002.15|3002.15|2995.48|2995.48|0
1622100000000|2021-05-27 07:20:00|2995.4|2995.4|2992.33|2992.33|2996.96|2996.96|2992.21|2992.21|0
1622100300000|2021-05-27 07:25:00|2992.75|2992.75|2995.81|2995.81|2996.13|2996.13|2992.52|2992.52|0
1622100600000|2021-05-27 07:30:00|2995.87|2995.87|2994.89|2994.89|2997.9|2997.9|2994.65|2994.65|0
1622100900000|2021-05-27 07:35:00|2995.29|2995.29|2995.08|2995.08|2998.82|2998.82|2994.94|2994.94|0
1622101200000|2021-05-27 07:40:00|2994.49|2994.49|2991.92|2991.92|2994.49|2994.49|2991.92|2991.92|0
1622101500000|2021-05-27 07:45:00|2992.15|2992.15|2995.61|2995.61|2995.61|2995.61|2991.91|2991.91|0
1622101800000|2021-05-27 07:50:00|2995.77|2995.77|2998.19|2998.19|2998.19|2998.19|2995.77|2995.77|0
1622102100000|2021-05-27 07:55:00|2998.26|2998.26|2997.23|2997.23|2998.43|2998.43|2996.88|2996.88|0
1622102400000|2021-05-27 08:00:00|2997.55|2997.55|2998.08|2998.08|2998.7|2998.7|2997.44|2997.44|0
1622102700000|2021-05-27 08:05:00|2997.99|2997.99|2998.02|2998.02|2998.72|2998.72|2997.87|2997.87|0
1622103000000|2021-05-27 08:10:00|2997.94|2997.94|3001.38|3001.38|3001.48|3001.48|2997.72|2997.72|0
1622103300000|2021-05-27 08:15:00|3001.35|3001.35|3000.08|3000.08|3001.41|3001.41|2999.88|2999.88|0
1622103600000|2021-05-27 08:20:00|3000.14|3000.14|3002.18|3002.18|3002.18|3002.18|3000.14|3000.14|0
1622103900000|2021-05-27 08:25:00|3002.25|3002.25|3002.07|3002.07|3002.74|3002.74|3001.48|3001.48|0
1622104200000|2021-05-27 08:30:00|3001.97|3001.97|3002.34|3002.34|3002.34|3002.34|3001.36|3001.36|0
1622104500000|2021-05-27 08:35:00|3002|3002|3003.36|3003.36|3003.96|3003.96|3001.65|3001.65|0
1622104800000|2021-05-27 08:40:00|3003.53|3003.53|3005.06|3005.06|3005.06|3005.06|3003.53|3003.53|0
1622105100000|2021-05-27 08:45:00|3005.15|3005.15|3004.61|3004.61|3005.23|3005.23|3004.3|3004.3|0
1622105400000|2021-05-27 08:50:00|3004.53|3004.53|3004.44|3004.44|3004.61|3004.61|3004.1|3004.1|0
1622105700000|2021-05-27 08:55:00|3004.53|3004.53|3009.37|3009.37|3009.37|3009.37|3004.44|3004.44|0
1622106000000|2021-05-27 09:00:00|3009.45|3009.45|3013.36|3013.36|3013.38|3013.38|3009.45|3009.45|0
1622106300000|2021-05-27 09:05:00|3013.02|3013.02|3010.06|3010.06|3013.26|3013.26|3010.06|3010.06|0
1622106600000|2021-05-27 09:10:00|3009.97|3009.97|3009.83|3009.83|3009.97|3009.97|3009.25|3009.25|0
1622106900000|2021-05-27 09:15:00|3009.91|3009.91|3007.55|3007.55|3009.93|3009.93|3007.18|3007.18|0
1622107200000|2021-05-27 09:20:00|3007.6|3007.6|3009.03|3009.03|3009.03|3009.03|3007.6|3007.6|0
1622107500000|2021-05-27 09:25:00|3009.13|3009.13|3010.1|3010.1|3011.27|3011.27|3009.13|3009.13|0
1622107800000|2021-05-27 09:30:00|3010.18|3010.18|3007.46|3007.46|3010.22|3010.22|3007.46|3007.46|0
1622108100000|2021-05-27 09:35:00|3007.37|3007.37|3007.16|3007.16|3007.78|3007.78|3006.84|3006.84|0
1622108400000|2021-05-27 09:40:00|3007.49|3007.49|3010.11|3010.11|3010.46|3010.46|3007.49|3007.49|0
1622108700000|2021-05-27 09:45:00|3010.19|3010.19|3010.59|3010.59|3010.59|3010.59|3009.49|3009.49|0
1622109000000|2021-05-27 09:50:00|3010.51|3010.51|3010.79|3010.79|3011.1|3011.1|3010.3|3010.3|0
1622109300000|2021-05-27 09:55:00|3010.94|3010.94|3013.51|3013.51|3013.78|3013.78|3010.81|3010.81|0
1622109600000|2021-05-27 10:00:00|3013.54|3013.54|3014.74|3014.74|3015.32|3015.32|3013.54|3013.54|0
1622109900000|2021-05-27 10:05:00|3014.85|3014.85|3014.68|3014.68|3015.18|3015.18|3014.11|3014.11|0
1622110200000|2021-05-27 10:10:00|3014.59|3014.59|3014.81|3014.81|3015.71|3015.71|3014.55|3014.55|0
1622110500000|2021-05-27 10:15:00|3014.73|3014.73|3016.85|3016.85|3016.85|3016.85|3014.52|3014.52|0
1622110800000|2021-05-27 10:20:00|3016.96|3016.96|3017.96|3017.96|3018.28|3018.28|3016.76|3016.76|0
1622111100000|2021-05-27 10:25:00|3017.83|3017.83|3016.97|3016.97|3017.89|3017.89|3016.6|3016.6|0
1622111400000|2021-05-27 10:30:00|3016.9|3016.9|3012.62|3012.62|3017.33|3017.33|3012.62|3012.62|0
1622111700000|2021-05-27 10:35:00|3012.41|3012.41|3010.68|3010.68|3012.75|3012.75|3010.68|3010.68|0
1622112000000|2021-05-27 10:40:00|3010.5|3010.5|3008.77|3008.77|3010.5|3010.5|3008.47|3008.47|0
1622112300000|2021-05-27 10:45:00|3008.79|3008.79|3010.46|3010.46|3010.46|3010.46|3008.08|3008.08|0
1622112600000|2021-05-27 10:50:00|3010.54|3010.54|3008.91|3008.91|3010.54|3010.54|3008.86|3008.86|0
1622112900000|2021-05-27 10:55:00|3008.78|3008.78|3009.61|3009.61|3009.61|3009.61|3007.91|3007.91|0
1622113200000|2021-05-27 11:00:00|3009.54|3009.54|3008.88|3008.88|3009.81|3009.81|3008.88|3008.88|0
1622113500000|2021-05-27 11:05:00|3008.8|3008.8|3008.76|3008.76|3008.91|3008.91|3008.46|3008.46|0
1622113800000|2021-05-27 11:10:00|3008.94|3008.94|3009.4|3009.4|3009.74|3009.74|3008.9|3008.9|0
1622114100000|2021-05-27 11:15:00|3009.48|3009.48|3009.19|3009.19|3009.65|3009.65|3009.19|3009.19|0
1622114400000|2021-05-27 11:20:00|3009.28|3009.28|3009.27|3009.27|3009.3|3009.3|3008.87|3008.87|0
1622114700000|2021-05-27 11:25:00|3009.18|3009.18|3009.18|3009.18|3009.26|3009.26|3008.85|3008.85|0
1622115000000|2021-05-27 11:30:00|3009.22|3009.22|3007.35|3007.35|3009.36|3009.36|3007.26|3007.26|0
1622115300000|2021-05-27 11:35:00|3007.38|3007.38|3007.46|3007.46|3007.68|3007.68|3006.59|3006.59|0
1622115600000|2021-05-27 11:40:00|3007.53|3007.53|3008.02|3008.02|3008.47|3008.47|3007.2|3007.2|0
1622115900000|2021-05-27 11:45:00|3008.11|3008.11|3007.46|3007.46|3008.79|3008.79|3007.33|3007.33|0
1622116200000|2021-05-27 11:50:00|3007.41|3007.41|3006.85|3006.85|3007.41|3007.41|3006.6|3006.6|0
1622116500000|2021-05-27 11:55:00|3006.91|3006.91|3004.91|3004.91|3007.05|3007.05|3004.48|3004.48|0
1622116800000|2021-05-27 12:00:00|3004.99|3004.99|3005.5|3005.5|3007.46|3007.46|3004.86|3004.86|0
1622117100000|2021-05-27 12:05:00|3005.56|3005.56|3001.94|3001.94|3005.56|3005.56|3001.94|3001.94|0
1622117400000|2021-05-27 12:10:00|3001.9|3001.9|3000.4|3000.4|3001.94|3001.94|2999.73|2999.73|0
1622117700000|2021-05-27 12:15:00|3000.51|3000.51|3000.44|3000.44|3000.61|3000.61|3000.25|3000.25|0
1622118000000|2021-05-27 12:20:00|3000.33|3000.33|2998.05|2998.05|3000.33|3000.33|2998.05|2998.05|0
1622118300000|2021-05-27 12:25:00|2998.13|2998.13|3000.36|3000.36|3000.39|3000.39|2998.03|2998.03|0
1622118600000|2021-05-27 12:30:00|3000.26|3000.26|3000.33|3000.33|3000.66|3000.66|3000.06|3000.06|0
1622118900000|2021-05-27 12:35:00|3000.43|3000.43|3000.33|3000.33|3001.07|3001.07|3000.12|3000.12|0
1622119200000|2021-05-27 12:40:00|3000.26|3000.26|3001.92|3001.92|3001.92|3001.92|3000.08|3000.08|0
1622119500000|2021-05-27 12:45:00|3002|3002|3003.32|3003.32|3003.32|3003.32|3002|3002|0
1622119800000|2021-05-27 12:50:00|3003.24|3003.24|3002.03|3002.03|3003.24|3003.24|3001.86|3001.86|0
1622120100000|2021-05-27 12:55:00|3002.01|3002.01|3003.93|3003.93|3003.93|3003.93|3001.72|3001.72|0
1622120400000|2021-05-27 13:00:00|3003.86|3003.86|3005.53|3005.53|3005.53|3005.53|3003.66|3003.66|0
1622120700000|2021-05-27 13:05:00|3005.64|3005.64|3003.86|3003.86|3005.64|3005.64|3003.18|3003.18|0
1622121000000|2021-05-27 13:10:00|3003.69|3003.69|3003.14|3003.14|3003.69|3003.69|3003.08|3003.08|0
1622121300000|2021-05-27 13:15:00|3003.11|3003.11|3004.98|3004.98|3004.98|3004.98|3002.87|3002.87|0
1622121600000|2021-05-27 13:20:00|3005.05|3005.05|3006.7|3006.7|3006.7|3006.7|3005.05|3005.05|0
1622121900000|2021-05-27 13:25:00|3006.79|3006.79|3007.37|3007.37|3007.82|3007.82|3006.79|3006.79|0
1622122200000|2021-05-27 13:30:00|3007.32|3007.32|3005.53|3005.53|3008.55|3008.55|3005.33|3005.33|0
1622122500000|2021-05-27 13:35:00|3005.6|3005.6|3004.36|3004.36|3006.14|3006.14|3004.36|3004.36|0
1622122800000|2021-05-27 13:40:00|3004.02|3004.02|3002.74|3002.74|3004.02|3004.02|3001.66|3001.66|0
1622123100000|2021-05-27 13:45:00|3002.71|3002.71|2999.2|2999.2|3002.71|3002.71|2999.18|2999.18|0
1622123400000|2021-05-27 13:50:00|2999.36|2999.36|3000.03|3000.03|3000.26|3000.26|2999.27|2999.27|0
1622123700000|2021-05-27 13:55:00|3000.07|3000.07|3000.82|3000.82|3001.3|3001.3|3000.07|3000.07|0
1622124000000|2021-05-27 14:00:00|3000.63|3000.63|3000.92|3000.92|3001.26|3001.26|2998.48|2998.48|0
1622124300000|2021-05-27 14:05:00|3001.01|3001.01|3001.6|3001.6|3002.56|3002.56|3000.92|3000.92|0
1622124600000|2021-05-27 14:10:00|3001.68|3001.68|3002.25|3002.25|3002.37|3002.37|3001.2|3001.2|0
1622124900000|2021-05-27 14:15:00|3002.33|3002.33|3001.14|3001.14|3002.51|3002.51|3000.99|3000.99|0
1622125200000|2021-05-27 14:20:00|3001.23|3001.23|2996.75|2996.75|3001.23|3001.23|2995.89|2995.89|0
1622125500000|2021-05-27 14:25:00|2996.67|2996.67|2994.7|2994.7|2996.76|2996.76|2994.06|2994.06|0
1622125800000|2021-05-27 14:30:00|2994.8|2994.8|2997.63|2997.63|2999.31|2999.31|2994.8|2994.8|0
1622126100000|2021-05-27 14:35:00|2997.71|2997.71|2997.15|2997.15|2997.85|2997.85|2996.92|2996.92|0
1622126400000|2021-05-27 14:40:00|2997.23|2997.23|2995.9|2995.9|2997.64|2997.64|2995.9|2995.9|0
1622126700000|2021-05-27 14:45:00|2995.56|2995.56|2998.6|2998.6|2998.99|2998.99|2995.45|2995.45|0
1622127000000|2021-05-27 14:50:00|2998.49|2998.49|2996.02|2996.02|2998.49|2998.49|2993.93|2993.93|0
1622127300000|2021-05-27 14:55:00|2995.92|2995.92|2998.67|2998.67|2998.67|2998.67|2995.75|2995.75|0
1622127600000|2021-05-27 15:00:00|2999.01|2999.01|2999.34|2999.34|3000.87|3000.87|2999.01|2999.01|0
1622127900000|2021-05-27 15:05:00|2999.44|2999.44|3001.14|3001.14|3001.69|3001.69|2998.95|2998.95|0
1622128200000|2021-05-27 15:10:00|3001.04|3001.04|3002.11|3002.11|3002.24|3002.24|3000.42|3000.42|0
1622128500000|2021-05-27 15:15:00|3001.92|3001.92|3004.49|3004.49|3004.5|3004.5|3001.92|3001.92|0
1622128800000|2021-05-27 15:20:00|3004.42|3004.42|3002.8|3002.8|3004.95|3004.95|3002.7|3002.7|0
1622129100000|2021-05-27 15:25:00|3002.88|3002.88|2998.45|2998.45|3003.44|3003.44|2998.08|2998.08|0
1622186100000|2021-05-28 07:15:00|3006.43|3006.43|3000.46|3000.46|3006.43|3006.43|3000.43|3000.43|0
1622186400000|2021-05-28 07:20:00|3000.35|3000.35|2998.94|2998.94|3000.35|3000.35|2998.58|2998.58|0
1622186700000|2021-05-28 07:25:00|2998.69|2998.69|2994.95|2994.95|2998.69|2998.69|2994.8|2994.8|0
1622187000000|2021-05-28 07:30:00|2994.99|2994.99|2991.53|2991.53|2994.99|2994.99|2991.17|2991.17|0
1622187300000|2021-05-28 07:35:00|2991.35|2991.35|2994.25|2994.25|2994.35|2994.35|2989.36|2989.36|0
1622187600000|2021-05-28 07:40:00|2994.35|2994.35|3000.01|3000.01|3000.45|3000.45|2994.35|2994.35|0
1622187900000|2021-05-28 07:45:00|2999.8|2999.8|2998.64|2998.64|2999.93|2999.93|2998.64|2998.64|0
1622188200000|2021-05-28 07:50:00|2998.37|2998.37|3000.91|3000.91|3000.91|3000.91|2997.77|2997.77|0
1622188500000|2021-05-28 07:55:00|3001.14|3001.14|3002.1|3002.1|3002.31|3002.31|3001.14|3001.14|0
1622188800000|2021-05-28 08:00:00|3002.19|3002.19|3005.78|3005.78|3005.78|3005.78|3002.19|3002.19|0
1622189100000|2021-05-28 08:05:00|3005.86|3005.86|3008.73|3008.73|3010.83|3010.83|3005.84|3005.84|0
1622189400000|2021-05-28 08:10:00|3008.64|3008.64|3006.73|3006.73|3008.64|3008.64|3006.66|3006.66|0
1622189700000|2021-05-28 08:15:00|3006.83|3006.83|3008.61|3008.61|3009.19|3009.19|3006.83|3006.83|0
1622190000000|2021-05-28 08:20:00|3008.45|3008.45|3006.61|3006.61|3008.54|3008.54|3006.33|3006.33|0
1622190300000|2021-05-28 08:25:00|3006.66|3006.66|3010.18|3010.18|3010.55|3010.55|3006.66|3006.66|0
1622190600000|2021-05-28 08:30:00|3010.03|3010.03|3009.58|3009.58|3010.23|3010.23|3008.89|3008.89|0
1622190900000|2021-05-28 08:35:00|3009.6|3009.6|3009.29|3009.29|3009.69|3009.69|3009.11|3009.11|0
1622191200000|2021-05-28 08:40:00|3009.08|3009.08|3007.37|3007.37|3009.21|3009.21|3006.87|3006.87|0
1622191500000|2021-05-28 08:45:00|3007.22|3007.22|3008.36|3008.36|3008.36|3008.36|3007.18|3007.18|0
1622191800000|2021-05-28 08:50:00|3008.28|3008.28|3011.67|3011.67|3011.76|3011.76|3008.2|3008.2|0
1622192100000|2021-05-28 08:55:00|3011.76|3011.76|3013.92|3013.92|3013.92|3013.92|3011.5|3011.5|0
1622192400000|2021-05-28 09:00:00|3014|3014|3013.45|3013.45|3014.42|3014.42|3013.33|3013.33|0
1622192700000|2021-05-28 09:05:00|3013.33|3013.33|3011.15|3011.15|3013.33|3013.33|3010.39|3010.39|0
1622193000000|2021-05-28 09:10:00|3010.82|3010.82|3013.18|3013.18|3013.18|3013.18|3010.82|3010.82|0
1622193300000|2021-05-28 09:15:00|3013.48|3013.48|3015.07|3015.07|3015.07|3015.07|3013.48|3013.48|0
1622193600000|2021-05-28 09:20:00|3014.99|3014.99|3016.78|3016.78|3016.85|3016.85|3014.78|3014.78|0
1622193900000|2021-05-28 09:25:00|3016.87|3016.87|3018.24|3018.24|3019.35|3019.35|3016.87|3016.87|0
1622194200000|2021-05-28 09:30:00|3018.15|3018.15|3019.77|3019.77|3019.87|3019.87|3018|3018|0
1622194500000|2021-05-28 09:35:00|3019.67|3019.67|3018.22|3018.22|3019.67|3019.67|3017.64|3017.64|0
1622194800000|2021-05-28 09:40:00|3018.27|3018.27|3016.55|3016.55|3019.68|3019.68|3016.55|3016.55|0
1622195100000|2021-05-28 09:45:00|3016.33|3016.33|3015.86|3015.86|3016.83|3016.83|3015.85|3015.85|0
1622195400000|2021-05-28 09:50:00|3015.9|3015.9|3018.11|3018.11|3018.34|3018.34|3015.81|3015.81|0
1622195700000|2021-05-28 09:55:00|3018.03|3018.03|3019|3019|3019.03|3019.03|3017.58|3017.58|0
1622196000000|2021-05-28 10:00:00|3019.09|3019.09|3019.97|3019.97|3020.43|3020.43|3018.81|3018.81|0
1622196300000|2021-05-28 10:05:00|3019.9|3019.9|3017.27|3017.27|3020.09|3020.09|3017.27|3017.27|0
1622196600000|2021-05-28 10:10:00|3017.36|3017.36|3017.81|3017.81|3018.17|3018.17|3017.29|3017.29|0
1622196900000|2021-05-28 10:15:00|3017.99|3017.99|3017.92|3017.92|3018.29|3018.29|3017.4|3017.4|0
1622197200000|2021-05-28 10:20:00|3018.13|3018.13|3018.85|3018.85|3018.85|3018.85|3017.91|3017.91|0
1622197500000|2021-05-28 10:25:00|3018.7|3018.7|3018.58|3018.58|3019.4|3019.4|3018.2|3018.2|0
1622197800000|2021-05-28 10:30:00|3018.48|3018.48|3020.73|3020.73|3020.73|3020.73|3018.46|3018.46|0
1622198100000|2021-05-28 10:35:00|3020.86|3020.86|3025.12|3025.12|3025.12|3025.12|3020.86|3020.86|0
1622198400000|2021-05-28 10:40:00|3025.01|3025.01|3024.65|3024.65|3025.03|3025.03|3024.28|3024.28|0
1622198700000|2021-05-28 10:45:00|3024.73|3024.73|3024.66|3024.66|3024.83|3024.83|3024.18|3024.18|0
1622199000000|2021-05-28 10:50:00|3024.87|3024.87|3029.4|3029.4|3029.4|3029.4|3024.87|3024.87|0
1622199300000|2021-05-28 10:55:00|3029.43|3029.43|3032.21|3032.21|3032.23|3032.23|3029.43|3029.43|0
1622199600000|2021-05-28 11:00:00|3032.36|3032.36|3031.07|3031.07|3032.44|3032.44|3031.02|3031.02|0
1622199900000|2021-05-28 11:05:00|3030.86|3030.86|3031.34|3031.34|3031.61|3031.61|3030.47|3030.47|0
1622200200000|2021-05-28 11:10:00|3031.43|3031.43|3031.64|3031.64|3032.04|3032.04|3031.29|3031.29|0
1622200500000|2021-05-28 11:15:00|3031.72|3031.72|3030.97|3030.97|3031.9|3031.9|3030.97|3030.97|0
1622200800000|2021-05-28 11:20:00|3030.89|3030.89|3030.3|3030.3|3030.89|3030.89|3030.09|3030.09|0
1622201100000|2021-05-28 11:25:00|3030.19|3030.19|3030.2|3030.2|3030.57|3030.57|3029.89|3029.89|0
1622201400000|2021-05-28 11:30:00|3030.1|3030.1|3030.21|3030.21|3030.68|3030.68|3029.9|3029.9|0
1622201700000|2021-05-28 11:35:00|3030.25|3030.25|3028.45|3028.45|3030.25|3030.25|3028.42|3028.42|0
1622202000000|2021-05-28 11:40:00|3028.28|3028.28|3029.32|3029.32|3029.43|3029.43|3028.2|3028.2|0
1622202300000|2021-05-28 11:45:00|3029.64|3029.64|3032.74|3032.74|3032.74|3032.74|3029.64|3029.64|0
1622202600000|2021-05-28 11:50:00|3032.88|3032.88|3034.13|3034.13|3034.72|3034.72|3032.88|3032.88|0
1622202900000|2021-05-28 11:55:00|3034.2|3034.2|3034.31|3034.31|3034.94|3034.94|3034.2|3034.2|0
1622203200000|2021-05-28 12:00:00|3034.15|3034.15|3034.77|3034.77|3034.86|3034.86|3033.63|3033.63|0
1622203500000|2021-05-28 12:05:00|3034.69|3034.69|3035.48|3035.48|3035.58|3035.58|3034.6|3034.6|0
1622203800000|2021-05-28 12:10:00|3035.64|3035.64|3037.29|3037.29|3037.36|3037.36|3035.32|3035.32|0
1622204100000|2021-05-28 12:15:00|3037.44|3037.44|3037.09|3037.09|3037.86|3037.86|3036.5|3036.5|0
1622204400000|2021-05-28 12:20:00|3037.16|3037.16|3039.1|3039.1|3039.24|3039.24|3037.16|3037.16|0
1622204700000|2021-05-28 12:25:00|3039.3|3039.3|3038.58|3038.58|3039.64|3039.64|3038.27|3038.27|0
1622205000000|2021-05-28 12:30:00|3038.48|3038.48|3037.95|3037.95|3038.64|3038.64|3037.62|3037.62|0
1622205300000|2021-05-28 12:35:00|3037.86|3037.86|3036.82|3036.82|3037.86|3037.86|3035.82|3035.82|0
1622205600000|2021-05-28 12:40:00|3036.93|3036.93|3037.88|3037.88|3037.88|3037.88|3036.51|3036.51|0
1622205900000|2021-05-28 12:45:00|3037.98|3037.98|3037.18|3037.18|3038.85|3038.85|3036.21|3036.21|0
1622206200000|2021-05-28 12:50:00|3037.25|3037.25|3037.38|3037.38|3037.65|3037.65|3036.01|3036.01|0
1622206500000|2021-05-28 12:55:00|3037.47|3037.47|3036.26|3036.26|3038.44|3038.44|3036.25|3036.25|0
1622206800000|2021-05-28 13:00:00|3036.16|3036.16|3032.89|3032.89|3036.22|3036.22|3032.67|3032.67|0
1622207100000|2021-05-28 13:05:00|3032.97|3032.97|3033.16|3033.16|3033.47|3033.47|3032.51|3032.51|0
1622207400000|2021-05-28 13:10:00|3033.07|3033.07|3031.55|3031.55|3033.07|3033.07|3031.5|3031.5|0
1622207700000|2021-05-28 13:15:00|3031.47|3031.47|3031.17|3031.17|3032.1|3032.1|3030.96|3030.96|0
1622208000000|2021-05-28 13:20:00|3031.25|3031.25|3029.67|3029.67|3032.66|3032.66|3029.59|3029.59|0
1622208300000|2021-05-28 13:25:00|3029.6|3029.6|3026.96|3026.96|3029.6|3029.6|3025.97|3025.97|0
1622208600000|2021-05-28 13:30:00|3026.86|3026.86|3026.48|3026.48|3026.9|3026.9|3024.36|3024.36|0
1622208900000|2021-05-28 13:35:00|3026.35|3026.35|3027.73|3027.73|3027.73|3027.73|3025.69|3025.69|0
1622209200000|2021-05-28 13:40:00|3027.69|3027.69|3026.77|3026.77|3027.97|3027.97|3025.73|3025.73|0
1622209500000|2021-05-28 13:45:00|3026.7|3026.7|3027.63|3027.63|3028.61|3028.61|3026.24|3026.24|0
1622209800000|2021-05-28 13:50:00|3027.55|3027.55|3029.83|3029.83|3030.18|3030.18|3027.42|3027.42|0
1622210100000|2021-05-28 13:55:00|3029.8|3029.8|3028.88|3028.88|3030.41|3030.41|3027.98|3027.98|0
1622210400000|2021-05-28 14:00:00|3028.81|3028.81|3028.39|3028.39|3028.83|3028.83|3027.83|3027.83|0
1622210700000|2021-05-28 14:05:00|3028.43|3028.43|3029.25|3029.25|3029.58|3029.58|3028.39|3028.39|0
1622211000000|2021-05-28 14:10:00|3029.36|3029.36|3027.99|3027.99|3029.58|3029.58|3026.57|3026.57|0
1622211300000|2021-05-28 14:15:00|3028.1|3028.1|3028.36|3028.36|3029.05|3029.05|3027.8|3027.8|0
1622211600000|2021-05-28 14:20:00|3028.27|3028.27|3032.13|3032.13|3032.2|3032.2|3028.27|3028.27|0
1622211900000|2021-05-28 14:25:00|3032.04|3032.04|3031.67|3031.67|3032.38|3032.38|3031.58|3031.58|0
1622212200000|2021-05-28 14:30:00|3031.83|3031.83|3031.46|3031.46|3033.56|3033.56|3031.33|3031.33|0
1622212500000|2021-05-28 14:35:00|3031.54|3031.54|3033.73|3033.73|3033.83|3033.83|3030.92|3030.92|0
1622212800000|2021-05-28 14:40:00|3033.58|3033.58|3033.94|3033.94|3034.32|3034.32|3032.75|3032.75|0
1622213100000|2021-05-28 14:45:00|3033.84|3033.84|3031.85|3031.85|3033.96|3033.96|3031.65|3031.65|0
1622213400000|2021-05-28 14:50:00|3031.9|3031.9|3031.55|3031.55|3032.44|3032.44|3031.36|3031.36|0
1622213700000|2021-05-28 14:55:00|3031.59|3031.59|3032.58|3032.58|3032.93|3032.93|3031.59|3031.59|0
1622214000000|2021-05-28 15:00:00|3032.64|3032.64|3031.33|3031.33|3032.68|3032.68|3030.67|3030.67|0
1622214300000|2021-05-28 15:05:00|3031.41|3031.41|3033.1|3033.1|3033.55|3033.55|3031.41|3031.41|0
1622214600000|2021-05-28 15:10:00|3033.05|3033.05|3033.72|3033.72|3033.86|3033.86|3032.86|3032.86|0
1622214900000|2021-05-28 15:15:00|3033.77|3033.77|3033.41|3033.41|3033.94|3033.94|3033.12|3033.12|0
1622215200000|2021-05-28 15:20:00|3033.49|3033.49|3033.59|3033.59|3034|3034|3033.15|3033.15|0
1622215500000|2021-05-28 15:25:00|3033.5|3033.5|3033.11|3033.11|3033.6|3033.6|3032.5|3032.5|0
1622531700000|2021-06-01 07:15:00|3027.11|3027.11|3027.2|3027.2|3027.2|3027.2|3024.81|3024.81|0
1622532000000|2021-06-01 07:20:00|3027.31|3027.31|3028.06|3028.06|3028.89|3028.89|3027.31|3027.31|0
1622532300000|2021-06-01 07:25:00|3028.23|3028.23|3025.28|3025.28|3029.09|3029.09|3024.75|3024.75|0
1622532600000|2021-06-01 07:30:00|3025.36|3025.36|3026.6|3026.6|3027.95|3027.95|3025.36|3025.36|0
1622532900000|2021-06-01 07:35:00|3026.68|3026.68|3027.19|3027.19|3027.54|3027.54|3026.3|3026.3|0
1622533200000|2021-06-01 07:40:00|3027.27|3027.27|3027.94|3027.94|3028.15|3028.15|3027.27|3027.27|0
1622533500000|2021-06-01 07:45:00|3028.13|3028.13|3028.45|3028.45|3028.47|3028.47|3026.96|3026.96|0
1622533800000|2021-06-01 07:50:00|3028.54|3028.54|3029.18|3029.18|3029.49|3029.49|3028.17|3028.17|0
1622534100000|2021-06-01 07:55:00|3029.26|3029.26|3030.1|3030.1|3030.37|3030.37|3029.26|3029.26|0
1622534400000|2021-06-01 08:00:00|3030.18|3030.18|3032.46|3032.46|3032.46|3032.46|3030.18|3030.18|0
1622534700000|2021-06-01 08:05:00|3032.8|3032.8|3036.93|3036.93|3036.93|3036.93|3032.8|3032.8|0
1622535000000|2021-06-01 08:10:00|3036.51|3036.51|3031.55|3031.55|3036.51|3036.51|3031.22|3031.22|0
1622535300000|2021-06-01 08:15:00|3031.73|3031.73|3035.9|3035.9|3035.9|3035.9|3031.73|3031.73|0
1622535600000|2021-06-01 08:20:00|3036.09|3036.09|3036.18|3036.18|3036.42|3036.42|3035.63|3035.63|0
1622535900000|2021-06-01 08:25:00|3036.27|3036.27|3034.71|3034.71|3037.3|3037.3|3034.71|3034.71|0
1622536200000|2021-06-01 08:30:00|3034.69|3034.69|3032.91|3032.91|3034.73|3034.73|3032.41|3032.41|0
1622536500000|2021-06-01 08:35:00|3032.87|3032.87|3034.55|3034.55|3034.65|3034.65|3032.87|3032.87|0
1622536800000|2021-06-01 08:40:00|3034.44|3034.44|3036.44|3036.44|3036.68|3036.68|3034.44|3034.44|0
1622537100000|2021-06-01 08:45:00|3037.28|3037.28|3038.72|3038.72|3040.18|3040.18|3037.28|3037.28|0
1622537400000|2021-06-01 08:50:00|3038.68|3038.68|3036.63|3036.63|3038.68|3038.68|3036.58|3036.58|0
1622537700000|2021-06-01 08:55:00|3036.32|3036.32|3035.34|3035.34|3036.32|3036.32|3035.34|3035.34|0
1622538000000|2021-06-01 09:00:00|3035.26|3035.26|3034.49|3034.49|3035.27|3035.27|3033.35|3033.35|0
1622538300000|2021-06-01 09:05:00|3034.15|3034.15|3035.76|3035.76|3035.76|3035.76|3033.95|3033.95|0
1622538600000|2021-06-01 09:10:00|3035.87|3035.87|3039.76|3039.76|3039.76|3039.76|3035.87|3035.87|0
1622538900000|2021-06-01 09:15:00|3039.84|3039.84|3041.32|3041.32|3042.32|3042.32|3039.84|3039.84|0
1622539200000|2021-06-01 09:20:00|3041.25|3041.25|3040.64|3040.64|3041.52|3041.52|3040.46|3040.46|0
1622539500000|2021-06-01 09:25:00|3040.68|3040.68|3038.93|3038.93|3040.77|3040.77|3038.93|3038.93|0
1622539800000|2021-06-01 09:30:00|3038.98|3038.98|3039.94|3039.94|3040.35|3040.35|3038.78|3038.78|0
1622540100000|2021-06-01 09:35:00|3040.03|3040.03|3037.88|3037.88|3040.03|3040.03|3037.77|3037.77|0
1622540400000|2021-06-01 09:40:00|3037.99|3037.99|3040.79|3040.79|3040.79|3040.79|3037.99|3037.99|0
1622540700000|2021-06-01 09:45:00|3040.87|3040.87|3040.23|3040.23|3040.96|3040.96|3040.16|3040.16|0
1622541000000|2021-06-01 09:50:00|3040.32|3040.32|3040.92|3040.92|3040.92|3040.92|3040.32|3040.32|0
1622541300000|2021-06-01 09:55:00|3040.84|3040.84|3043.01|3043.01|3043.42|3043.42|3040.84|3040.84|0
1622541600000|2021-06-01 10:00:00|3042.96|3042.96|3042.42|3042.42|3042.96|3042.96|3041.85|3041.85|0
1622541900000|2021-06-01 10:05:00|3042.33|3042.33|3044.51|3044.51|3044.57|3044.57|3042.33|3042.33|0
1622542200000|2021-06-01 10:10:00|3044.57|3044.57|3043.21|3043.21|3045.04|3045.04|3043.21|3043.21|0
1622542500000|2021-06-01 10:15:00|3043.14|3043.14|3040.97|3040.97|3043.29|3043.29|3040.97|3040.97|0
1622542800000|2021-06-01 10:20:00|3041.02|3041.02|3038.21|3038.21|3041.11|3041.11|3038.21|3038.21|0
1622543100000|2021-06-01 10:25:00|3038.54|3038.54|3036.43|3036.43|3038.54|3038.54|3036.4|3036.4|0
1622543400000|2021-06-01 10:30:00|3036.38|3036.38|3033.36|3033.36|3036.38|3036.38|3033.04|3033.04|0
1622543700000|2021-06-01 10:35:00|3033.19|3033.19|3032.45|3032.45|3033.19|3033.19|3031.25|3031.25|0
1622544000000|2021-06-01 10:40:00|3032.53|3032.53|3032.94|3032.94|3033|3033|3032.38|3032.38|0
1622544300000|2021-06-01 10:45:00|3032.97|3032.97|3033.25|3033.25|3033.27|3033.27|3032.97|3032.97|0
1622544600000|2021-06-01 10:50:00|3033.15|3033.15|3038.04|3038.04|3038.04|3038.04|3033.05|3033.05|0
1622544900000|2021-06-01 10:55:00|3038.12|3038.12|3040.86|3040.86|3040.86|3040.86|3038.12|3038.12|0
1622545200000|2021-06-01 11:00:00|3040.81|3040.81|3042.62|3042.62|3042.68|3042.68|3040.81|3040.81|0
1622545500000|2021-06-01 11:05:00|3042.6|3042.6|3043.96|3043.96|3043.96|3043.96|3042.44|3042.44|0
1622545800000|2021-06-01 11:10:00|3043.62|3043.62|3042.64|3042.64|3043.62|3043.62|3042.64|3042.64|0
1622546100000|2021-06-01 11:15:00|3042.7|3042.7|3043.26|3043.26|3043.6|3043.6|3042.25|3042.25|0
1622546400000|2021-06-01 11:20:00|3043.35|3043.35|3043.83|3043.83|3044.11|3044.11|3043.35|3043.35|0
1622546700000|2021-06-01 11:25:00|3043.93|3043.93|3042.93|3042.93|3044.17|3044.17|3042.93|3042.93|0
1622547000000|2021-06-01 11:30:00|3042.81|3042.81|3042.93|3042.93|3043.66|3043.66|3042.34|3042.34|0
1622547300000|2021-06-01 11:35:00|3042.87|3042.87|3042.12|3042.12|3042.89|3042.89|3042.12|3042.12|0
1622547600000|2021-06-01 11:40:00|3041.97|3041.97|3041.36|3041.36|3041.97|3041.97|3041.2|3041.2|0
1622547900000|2021-06-01 11:45:00|3041.29|3041.29|3041.47|3041.47|3041.63|3041.63|3041.12|3041.12|0
1622548200000|2021-06-01 11:50:00|3041.4|3041.4|3041.77|3041.77|3041.84|3041.84|3040.6|3040.6|0
1622548500000|2021-06-01 11:55:00|3041.65|3041.65|3039.59|3039.59|3041.8|3041.8|3039.59|3039.59|0
1622548800000|2021-06-01 12:00:00|3039.5|3039.5|3037.85|3037.85|3039.5|3039.5|3037.85|3037.85|0
1622549100000|2021-06-01 12:05:00|3037.76|3037.76|3037.58|3037.58|3037.76|3037.76|3036.89|3036.89|0
1622549400000|2021-06-01 12:10:00|3037.53|3037.53|3038.32|3038.32|3038.41|3038.41|3037.53|3037.53|0
1622549700000|2021-06-01 12:15:00|3038.23|3038.23|3038.58|3038.58|3039.04|3039.04|3038.18|3038.18|0
1622550000000|2021-06-01 12:20:00|3038.91|3038.91|3038.79|3038.79|3038.93|3038.93|3038.62|3038.62|0
1622550300000|2021-06-01 12:25:00|3038.9|3038.9|3038.56|3038.56|3038.9|3038.9|3038.14|3038.14|0
1622550600000|2021-06-01 12:30:00|3038.49|3038.49|3038.47|3038.47|3038.86|3038.86|3038.15|3038.15|0
1622550900000|2021-06-01 12:35:00|3038.54|3038.54|3035.67|3035.67|3038.61|3038.61|3035.67|3035.67|0
1622551200000|2021-06-01 12:40:00|3035.58|3035.58|3037.59|3037.59|3037.59|3037.59|3035.58|3035.58|0
1622551500000|2021-06-01 12:45:00|3037.68|3037.68|3037.88|3037.88|3037.92|3037.92|3036.98|3036.98|0
1622551800000|2021-06-01 12:50:00|3037.94|3037.94|3039.68|3039.68|3039.68|3039.68|3037.73|3037.73|0
1622552100000|2021-06-01 12:55:00|3039.61|3039.61|3039.87|3039.87|3040.19|3040.19|3039.15|3039.15|0
1622552400000|2021-06-01 13:00:00|3039.95|3039.95|3040.35|3040.35|3040.48|3040.48|3039.95|3039.95|0
1622552700000|2021-06-01 13:05:00|3040.45|3040.45|3039.91|3039.91|3040.81|3040.81|3039.91|3039.91|0
1622553000000|2021-06-01 13:10:00|3039.57|3039.57|3038.67|3038.67|3039.91|3039.91|3038.31|3038.31|0
1622553300000|2021-06-01 13:15:00|3038.57|3038.57|3038.87|3038.87|3038.95|3038.95|3038.31|3038.31|0
1622553600000|2021-06-01 13:20:00|3038.78|3038.78|3039.59|3039.59|3039.96|3039.96|3038.46|3038.46|0
1622553900000|2021-06-01 13:25:00|3039.48|3039.48|3039.57|3039.57|3039.66|3039.66|3038.85|3038.85|0
1622554200000|2021-06-01 13:30:00|3039.61|3039.61|3037.27|3037.27|3040.55|3040.55|3037.14|3037.14|0
1622554500000|2021-06-01 13:35:00|3037.19|3037.19|3038.53|3038.53|3038.96|3038.96|3036.74|3036.74|0
1622554800000|2021-06-01 13:40:00|3038.64|3038.64|3038.44|3038.44|3038.74|3038.74|3037.27|3037.27|0
1622555100000|2021-06-01 13:45:00|3038.37|3038.37|3034.61|3034.61|3038.37|3038.37|3034.61|3034.61|0
1622555400000|2021-06-01 13:50:00|3034.7|3034.7|3037.95|3037.95|3037.95|3037.95|3034.7|3034.7|0
1622555700000|2021-06-01 13:55:00|3038.12|3038.12|3037.94|3037.94|3038.34|3038.34|3035.54|3035.54|0
1622556000000|2021-06-01 14:00:00|3038.01|3038.01|3038.7|3038.7|3039|3039|3037.84|3037.84|0
1622556300000|2021-06-01 14:05:00|3038.33|3038.33|3038.85|3038.85|3038.85|3038.85|3037.52|3037.52|0
1622556600000|2021-06-01 14:10:00|3038.96|3038.96|3043.14|3043.14|3043.24|3043.24|3038.96|3038.96|0
1622556900000|2021-06-01 14:15:00|3043.3|3043.3|3042.96|3042.96|3043.3|3043.3|3042.46|3042.46|0
1622557200000|2021-06-01 14:20:00|3042.92|3042.92|3042.54|3042.54|3043.13|3043.13|3041.49|3041.49|0
1622557500000|2021-06-01 14:25:00|3042.46|3042.46|3042.52|3042.52|3042.52|3042.52|3041.35|3041.35|0
1622557800000|2021-06-01 14:30:00|3042.6|3042.6|3043.47|3043.47|3043.47|3043.47|3041.41|3041.41|0
1622558100000|2021-06-01 14:35:00|3043.64|3043.64|3041.52|3041.52|3044.59|3044.59|3041.36|3041.36|0
1622558400000|2021-06-01 14:40:00|3041.43|3041.43|3040.53|3040.53|3041.43|3041.43|3040.29|3040.29|0
1622558700000|2021-06-01 14:45:00|3040.61|3040.61|3039.45|3039.45|3040.7|3040.7|3039.37|3039.37|0
1622559000000|2021-06-01 14:50:00|3039.5|3039.5|3039.18|3039.18|3039.76|3039.76|3038.92|3038.92|0
1622559300000|2021-06-01 14:55:00|3039.35|3039.35|3037.77|3037.77|3039.42|3039.42|3037.76|3037.76|0
1622559600000|2021-06-01 15:00:00|3037.43|3037.43|3036.71|3036.71|3037.44|3037.44|3036.32|3036.32|0
1622559900000|2021-06-01 15:05:00|3036.55|3036.55|3036.59|3036.59|3037.26|3037.26|3036.55|3036.55|0
1622560200000|2021-06-01 15:10:00|3036.27|3036.27|3037.94|3037.94|3037.98|3037.98|3035.98|3035.98|0
1622560500000|2021-06-01 15:15:00|3037.75|3037.75|3036.53|3036.53|3038|3038|3036.53|3036.53|0
1622560800000|2021-06-01 15:20:00|3036.57|3036.57|3036.64|3036.64|3037.16|3037.16|3036.52|3036.52|0
1622561100000|2021-06-01 15:25:00|3036.54|3036.54|3036.98|3036.98|3038.17|3038.17|3036.17|3036.17|0
1622618100000|2021-06-02 07:15:00|3048.52|3048.52|3049.37|3049.37|3050.82|3050.82|3048.52|3048.52|0
1622618400000|2021-06-02 07:20:00|3049.17|3049.17|3056.76|3056.76|3057.52|3057.52|3049.17|3049.17|0
1622618700000|2021-06-02 07:25:00|3057.29|3057.29|3057.11|3057.11|3058.13|3058.13|3056.66|3056.66|0
1622619000000|2021-06-02 07:30:00|3057.18|3057.18|3057.09|3057.09|3058.02|3058.02|3056.5|3056.5|0
1622619300000|2021-06-02 07:35:00|3057.16|3057.16|3057.34|3057.34|3057.57|3057.57|3056.73|3056.73|0
1622619600000|2021-06-02 07:40:00|3057.16|3057.16|3055.85|3055.85|3057.44|3057.44|3055.63|3055.63|0
1622619900000|2021-06-02 07:45:00|3055.77|3055.77|3055.45|3055.45|3055.95|3055.95|3054.99|3054.99|0
1622620200000|2021-06-02 07:50:00|3055.55|3055.55|3058.14|3058.14|3058.14|3058.14|3054.7|3054.7|0
1622620500000|2021-06-02 07:55:00|3058.41|3058.41|3059.4|3059.4|3060.85|3060.85|3058.41|3058.41|0
1622620800000|2021-06-02 08:00:00|3059.47|3059.47|3060.76|3060.76|3060.83|3060.83|3058.65|3058.65|0
1622621100000|2021-06-02 08:05:00|3060.69|3060.69|3061.81|3061.81|3061.81|3061.81|3060.69|3060.69|0
1622621400000|2021-06-02 08:10:00|3061.89|3061.89|3065.45|3065.45|3065.75|3065.75|3061.75|3061.75|0
1622621700000|2021-06-02 08:15:00|3065.55|3065.55|3064.23|3064.23|3066.65|3066.65|3063.11|3063.11|0
1622622000000|2021-06-02 08:20:00|3064.29|3064.29|3062.97|3062.97|3064.39|3064.39|3062.71|3062.71|0
1622622300000|2021-06-02 08:25:00|3062.6|3062.6|3060.12|3060.12|3063.3|3063.3|3060.12|3060.12|0
1622622600000|2021-06-02 08:30:00|3060.2|3060.2|3059.99|3059.99|3060.76|3060.76|3059.44|3059.44|0
1622622900000|2021-06-02 08:35:00|3059.85|3059.85|3060.07|3060.07|3060.07|3060.07|3058.86|3058.86|0
1622623200000|2021-06-02 08:40:00|3060.14|3060.14|3065.03|3065.03|3065.03|3065.03|3060.14|3060.14|0
1622623500000|2021-06-02 08:45:00|3065.26|3065.26|3066.57|3066.57|3068.13|3068.13|3065.04|3065.04|0
1622623800000|2021-06-02 08:50:00|3066.61|3066.61|3067.91|3067.91|3068.33|3068.33|3066.58|3066.58|0
1622624100000|2021-06-02 08:55:00|3067.96|3067.96|3066.65|3066.65|3069.15|3069.15|3065.62|3065.62|0
1622624400000|2021-06-02 09:00:00|3066.81|3066.81|3068.82|3068.82|3069.71|3069.71|3066.81|3066.81|0
1622624700000|2021-06-02 09:05:00|3069.22|3069.22|3068.42|3068.42|3070.04|3070.04|3068.17|3068.17|0
1622625000000|2021-06-02 09:10:00|3068.5|3068.5|3068.25|3068.25|3068.89|3068.89|3068.1|3068.1|0
1622625300000|2021-06-02 09:15:00|3068.52|3068.52|3068.33|3068.33|3069.4|3069.4|3068.2|3068.2|0
1622625600000|2021-06-02 09:20:00|3068.25|3068.25|3068.26|3068.26|3068.64|3068.64|3067.66|3067.66|0
1622625900000|2021-06-02 09:25:00|3068.33|3068.33|3067.05|3067.05|3068.33|3068.33|3066.79|3066.79|0
1622626200000|2021-06-02 09:30:00|3067.16|3067.16|3064.8|3064.8|3067.4|3067.4|3064.8|3064.8|0
1622626500000|2021-06-02 09:35:00|3064.66|3064.66|3060.53|3060.53|3065.07|3065.07|3060.53|3060.53|0
1622626800000|2021-06-02 09:40:00|3060.41|3060.41|3059.36|3059.36|3060.41|3060.41|3059.33|3059.33|0
1622627100000|2021-06-02 09:45:00|3059.24|3059.24|3058.09|3058.09|3059.42|3059.42|3057.8|3057.8|0
1622627400000|2021-06-02 09:50:00|3058.29|3058.29|3057.45|3057.45|3058.29|3058.29|3057.45|3057.45|0
1622627700000|2021-06-02 09:55:00|3057.54|3057.54|3058.07|3058.07|3058.07|3058.07|3057.03|3057.03|0
1622628000000|2021-06-02 10:00:00|3057.73|3057.73|3055.89|3055.89|3057.73|3057.73|3055.82|3055.82|0
1622628300000|2021-06-02 10:05:00|3055.81|3055.81|3053.44|3053.44|3055.81|3055.81|3053.22|3053.22|0
1622628600000|2021-06-02 10:10:00|3053.33|3053.33|3050.94|3050.94|3053.33|3053.33|3050.94|3050.94|0
1622628900000|2021-06-02 10:15:00|3051.03|3051.03|3049.39|3049.39|3051.31|3051.31|3049.39|3049.39|0
1622629200000|2021-06-02 10:20:00|3049.43|3049.43|3049.24|3049.24|3049.44|3049.44|3048.56|3048.56|0
1622629500000|2021-06-02 10:25:00|3049.42|3049.42|3052.63|3052.63|3052.83|3052.83|3049.42|3049.42|0
1622629800000|2021-06-02 10:30:00|3052.39|3052.39|3052.15|3052.15|3052.39|3052.39|3051.89|3051.89|0
1622630100000|2021-06-02 10:35:00|3052.08|3052.08|3050.9|3050.9|3052.24|3052.24|3050.37|3050.37|0
1622630400000|2021-06-02 10:40:00|3050.81|3050.81|3050.21|3050.21|3050.96|3050.96|3050.13|3050.13|0
1622630700000|2021-06-02 10:45:00|3050.29|3050.29|3048.48|3048.48|3050.38|3050.38|3048.39|3048.39|0
1622631000000|2021-06-02 10:50:00|3048.38|3048.38|3047.47|3047.47|3048.38|3048.38|3047.47|3047.47|0
1622631300000|2021-06-02 10:55:00|3047.39|3047.39|3049.69|3049.69|3049.69|3049.69|3047.25|3047.25|0
1622631600000|2021-06-02 11:00:00|3049.76|3049.76|3051.59|3051.59|3051.64|3051.64|3049.76|3049.76|0
1622631900000|2021-06-02 11:05:00|3051.5|3051.5|3051.76|3051.76|3052.65|3052.65|3051.09|3051.09|0
1622632200000|2021-06-02 11:10:00|3051.72|3051.72|3048.4|3048.4|3051.72|3051.72|3048.4|3048.4|0
1622632500000|2021-06-02 11:15:00|3048.34|3048.34|3048.52|3048.52|3048.78|3048.78|3048.24|3048.24|0
1622632800000|2021-06-02 11:20:00|3048.43|3048.43|3048.02|3048.02|3048.43|3048.43|3047.52|3047.52|0
1622633100000|2021-06-02 11:25:00|3048.11|3048.11|3049.01|3049.01|3049.24|3049.24|3048.11|3048.11|0
1622633400000|2021-06-02 11:30:00|3048.83|3048.83|3048.02|3048.02|3048.88|3048.88|3047.67|3047.67|0
1622633700000|2021-06-02 11:35:00|3048.11|3048.11|3048.03|3048.03|3048.17|3048.17|3047.78|3047.78|0
1622634000000|2021-06-02 11:40:00|3048.13|3048.13|3048.71|3048.71|3048.99|3048.99|3048.04|3048.04|0
1622634300000|2021-06-02 11:45:00|3048.57|3048.57|3049.16|3049.16|3049.6|3049.6|3048.57|3048.57|0
1622634600000|2021-06-02 11:50:00|3049.06|3049.06|3047.81|3047.81|3049.06|3049.06|3047.73|3047.73|0
1622634900000|2021-06-02 11:55:00|3047.73|3047.73|3047.85|3047.85|3047.94|3047.94|3047.7|3047.7|0
1622635200000|2021-06-02 12:00:00|3047.78|3047.78|3048.8|3048.8|3049.74|3049.74|3047.78|3047.78|0
1622635500000|2021-06-02 12:05:00|3048.72|3048.72|3048.4|3048.4|3048.72|3048.72|3047.91|3047.91|0
1622635800000|2021-06-02 12:10:00|3048.06|3048.06|3048.51|3048.51|3048.51|3048.51|3048.06|3048.06|0
1622636100000|2021-06-02 12:15:00|3048.44|3048.44|3047.67|3047.67|3048.44|3048.44|3047.67|3047.67|0
1622636400000|2021-06-02 12:20:00|3047.63|3047.63|3048.57|3048.57|3048.57|3048.57|3047.57|3047.57|0
1622636700000|2021-06-02 12:25:00|3048.66|3048.66|3049.96|3049.96|3050.12|3050.12|3048.66|3048.66|0
1622637000000|2021-06-02 12:30:00|3049.86|3049.86|3051.08|3051.08|3051.22|3051.22|3049.86|3049.86|0
1622637300000|2021-06-02 12:35:00|3051.03|3051.03|3053.06|3053.06|3053.06|3053.06|3050.68|3050.68|0
1622637600000|2021-06-02 12:40:00|3052.97|3052.97|3056.62|3056.62|3056.62|3056.62|3052.97|3052.97|0
1622637900000|2021-06-02 12:45:00|3056.93|3056.93|3056.96|3056.96|3057.74|3057.74|3056.88|3056.88|0
1622638200000|2021-06-02 12:50:00|3057.03|3057.03|3056.94|3056.94|3057.55|3057.55|3056.94|3056.94|0
1622638500000|2021-06-02 12:55:00|3056.87|3056.87|3055.6|3055.6|3056.96|3056.96|3055.6|3055.6|0
1622638800000|2021-06-02 13:00:00|3055.92|3055.92|3055.91|3055.91|3056.5|3056.5|3055.91|3055.91|0
1622639100000|2021-06-02 13:05:00|3056.1|3056.1|3056.39|3056.39|3056.39|3056.39|3055.64|3055.64|0
1622639400000|2021-06-02 13:10:00|3056.23|3056.23|3057.39|3057.39|3057.55|3057.55|3056.23|3056.23|0
1622639700000|2021-06-02 13:15:00|3057.49|3057.49|3057.21|3057.21|3057.54|3057.54|3056.95|3056.95|0
1622640000000|2021-06-02 13:20:00|3057.29|3057.29|3057.68|3057.68|3058.16|3058.16|3057.11|3057.11|0
1622640300000|2021-06-02 13:25:00|3057.74|3057.74|3056.64|3056.64|3057.77|3057.77|3055.77|3055.77|0
1622640600000|2021-06-02 13:30:00|3056.76|3056.76|3059.84|3059.84|3059.84|3059.84|3056.76|3056.76|0
1622640900000|2021-06-02 13:35:00|3059.96|3059.96|3059.32|3059.32|3060.17|3060.17|3059.24|3059.24|0
1622641200000|2021-06-02 13:40:00|3059.27|3059.27|3060.8|3060.8|3060.8|3060.8|3059.16|3059.16|0
1622641500000|2021-06-02 13:45:00|3060.74|3060.74|3060.27|3060.27|3061.34|3061.34|3059.64|3059.64|0
1622641800000|2021-06-02 13:50:00|3060.15|3060.15|3062.51|3062.51|3062.51|3062.51|3059.99|3059.99|0
1622642100000|2021-06-02 13:55:00|3062.62|3062.62|3063.2|3063.2|3063.45|3063.45|3062.01|3062.01|0
1622642400000|2021-06-02 14:00:00|3063.31|3063.31|3063.61|3063.61|3063.94|3063.94|3061.26|3061.26|0
1622642700000|2021-06-02 14:05:00|3063.67|3063.67|3063.83|3063.83|3063.91|3063.91|3063.29|3063.29|0
1622643000000|2021-06-02 14:10:00|3064.17|3064.17|3064.44|3064.44|3064.44|3064.44|3063.53|3063.53|0
1622643300000|2021-06-02 14:15:00|3064.36|3064.36|3064.24|3064.24|3064.38|3064.38|3063.59|3063.59|0
1622643600000|2021-06-02 14:20:00|3064.45|3064.45|3063.97|3063.97|3064.54|3064.54|3063.86|3063.86|0
1622643900000|2021-06-02 14:25:00|3063.74|3063.74|3063.85|3063.85|3063.87|3063.87|3063.48|3063.48|0
1622644200000|2021-06-02 14:30:00|3063.78|3063.78|3063.19|3063.19|3063.86|3063.86|3063.13|3063.13|0
1622644500000|2021-06-02 14:35:00|3062.85|3062.85|3062.79|3062.79|3063.8|3063.8|3062.7|3062.7|0
1622644800000|2021-06-02 14:40:00|3062.95|3062.95|3061.65|3061.65|3063.14|3063.14|3061.61|3061.61|0
1622645100000|2021-06-02 14:45:00|3061.71|3061.71|3063.11|3063.11|3063.45|3063.45|3061.22|3061.22|0
1622645400000|2021-06-02 14:50:00|3063.03|3063.03|3064.93|3064.93|3065.14|3065.14|3063.03|3063.03|0
1622645700000|2021-06-02 14:55:00|3064.85|3064.85|3065.08|3065.08|3065.78|3065.78|3064.85|3064.85|0
1622646000000|2021-06-02 15:00:00|3065|3065|3063.55|3063.55|3065.74|3065.74|3063.44|3063.44|0
1622646300000|2021-06-02 15:05:00|3063.46|3063.46|3063.16|3063.16|3063.64|3063.64|3062.57|3062.57|0
1622646600000|2021-06-02 15:10:00|3063.23|3063.23|3064.22|3064.22|3064.57|3064.57|3063.18|3063.18|0
1622646900000|2021-06-02 15:15:00|3064.32|3064.32|3065.42|3065.42|3065.42|3065.42|3064.27|3064.27|0
1622647200000|2021-06-02 15:20:00|3065.33|3065.33|3066.18|3066.18|3066.55|3066.55|3065.33|3065.33|0
1622647500000|2021-06-02 15:25:00|3066.08|3066.08|3068.47|3068.47|3068.63|3068.63|3065.42|3065.42|0
1622704500000|2021-06-03 07:15:00|3059.39|3059.39|3058.88|3058.88|3059.49|3059.49|3058.05|3058.05|0
1622704800000|2021-06-03 07:20:00|3058.74|3058.74|3058.49|3058.49|3059.09|3059.09|3057.99|3057.99|0
1622705100000|2021-06-03 07:25:00|3058.15|3058.15|3057.54|3057.54|3059.44|3059.44|3057.54|3057.54|0
1622705400000|2021-06-03 07:30:00|3057.72|3057.72|3056.62|3056.62|3058.17|3058.17|3056.62|3056.62|0
1622705700000|2021-06-03 07:35:00|3056.33|3056.33|3054.98|3054.98|3056.39|3056.39|3054.83|3054.83|0
1622706000000|2021-06-03 07:40:00|3054.82|3054.82|3053.86|3053.86|3054.82|3054.82|3052.85|3052.85|0
1622706300000|2021-06-03 07:45:00|3054.18|3054.18|3054.99|3054.99|3055.15|3055.15|3054.18|3054.18|0
1622706600000|2021-06-03 07:50:00|3054.91|3054.91|3053.45|3053.45|3054.91|3054.91|3053.37|3053.37|0
1622706900000|2021-06-03 07:55:00|3053.35|3053.35|3050.75|3050.75|3054.01|3054.01|3050.49|3050.49|0
1622707200000|2021-06-03 08:00:00|3051.17|3051.17|3053.98|3053.98|3053.99|3053.99|3051.17|3051.17|0
1622707500000|2021-06-03 08:05:00|3054.09|3054.09|3054.63|3054.63|3054.65|3054.65|3053.62|3053.62|0
1622707800000|2021-06-03 08:10:00|3054.93|3054.93|3053.2|3053.2|3055.19|3055.19|3052.86|3052.86|0
1622708100000|2021-06-03 08:15:00|3053.05|3053.05|3052.91|3052.91|3053.21|3053.21|3051.76|3051.76|0
1622708400000|2021-06-03 08:20:00|3052.81|3052.81|3051.34|3051.34|3052.81|3052.81|3051.07|3051.07|0
1622708700000|2021-06-03 08:25:00|3050.92|3050.92|3051.35|3051.35|3051.41|3051.41|3050.52|3050.52|0
1622709000000|2021-06-03 08:30:00|3051.27|3051.27|3050.04|3050.04|3051.27|3051.27|3049.54|3049.54|0
1622709300000|2021-06-03 08:35:00|3049.94|3049.94|3047.93|3047.93|3049.96|3049.96|3047.59|3047.59|0
1622709600000|2021-06-03 08:40:00|3047.75|3047.75|3048.8|3048.8|3048.8|3048.8|3047.47|3047.47|0
1622709900000|2021-06-03 08:45:00|3048.92|3048.92|3047.76|3047.76|3048.92|3048.92|3047.59|3047.59|0
1622710200000|2021-06-03 08:50:00|3047.84|3047.84|3048.32|3048.32|3048.47|3048.47|3047.67|3047.67|0
1622710500000|2021-06-03 08:55:00|3048.53|3048.53|3042.96|3042.96|3048.53|3048.53|3042.84|3042.84|0
1622710800000|2021-06-03 09:00:00|3042.83|3042.83|3041.51|3041.51|3042.83|3042.83|3041.06|3041.06|0
1622711100000|2021-06-03 09:05:00|3041.49|3041.49|3042.96|3042.96|3042.96|3042.96|3041.49|3041.49|0
1622711400000|2021-06-03 09:10:00|3042.82|3042.82|3040.61|3040.61|3042.86|3042.86|3040.61|3040.61|0
1622711700000|2021-06-03 09:15:00|3040.94|3040.94|3041.7|3041.7|3041.77|3041.77|3040.94|3040.94|0
1622712000000|2021-06-03 09:20:00|3041.81|3041.81|3041.21|3041.21|3042.16|3042.16|3040.95|3040.95|0
1622712300000|2021-06-03 09:25:00|3041.26|3041.26|3038.7|3038.7|3041.4|3041.4|3037.67|3037.67|0
1622712600000|2021-06-03 09:30:00|3038.62|3038.62|3038.39|3038.39|3038.94|3038.94|3038.32|3038.32|0
1622712900000|2021-06-03 09:35:00|3038.46|3038.46|3039.48|3039.48|3039.53|3039.53|3038.46|3038.46|0
1622713200000|2021-06-03 09:40:00|3039.38|3039.38|3038.77|3038.77|3040.58|3040.58|3038.77|3038.77|0
1622713500000|2021-06-03 09:45:00|3038.43|3038.43|3038.48|3038.48|3038.71|3038.71|3038.38|3038.38|0
1622713800000|2021-06-03 09:50:00|3038.55|3038.55|3038.67|3038.67|3038.86|3038.86|3038.2|3038.2|0
1622714100000|2021-06-03 09:55:00|3038.75|3038.75|3040.36|3040.36|3040.44|3040.44|3038.75|3038.75|0
1622714400000|2021-06-03 10:00:00|3040.26|3040.26|3042.26|3042.26|3042.26|3042.26|3040.14|3040.14|0
1622714700000|2021-06-03 10:05:00|3042.33|3042.33|3041.19|3041.19|3042.4|3042.4|3041.19|3041.19|0
1622715000000|2021-06-03 10:10:00|3041.05|3041.05|3039.61|3039.61|3041.05|3041.05|3039.33|3039.33|0
1622715300000|2021-06-03 10:15:00|3039.51|3039.51|3037.9|3037.9|3039.51|3039.51|3037.69|3037.69|0
1622715600000|2021-06-03 10:20:00|3037.98|3037.98|3037.04|3037.04|3038.12|3038.12|3037.04|3037.04|0
1622715900000|2021-06-03 10:25:00|3036.94|3036.94|3036.8|3036.8|3037.11|3037.11|3036.54|3036.54|0
1622716200000|2021-06-03 10:30:00|3036.72|3036.72|3036.38|3036.38|3036.97|3036.97|3036.1|3036.1|0
1622716500000|2021-06-03 10:35:00|3036.04|3036.04|3036.19|3036.19|3036.48|3036.48|3035.88|3035.88|0
1622716800000|2021-06-03 10:40:00|3036.11|3036.11|3035.44|3035.44|3036.14|3036.14|3035.32|3035.32|0
1622717100000|2021-06-03 10:45:00|3035.23|3035.23|3034.06|3034.06|3035.27|3035.27|3033.42|3033.42|0
1622717400000|2021-06-03 10:50:00|3034.01|3034.01|3035.2|3035.2|3035.55|3035.55|3033.7|3033.7|0
1622717700000|2021-06-03 10:55:00|3035.1|3035.1|3036.31|3036.31|3036.4|3036.4|3034.94|3034.94|0
1622718000000|2021-06-03 11:00:00|3036.35|3036.35|3037.16|3037.16|3037.27|3037.27|3036.31|3036.31|0
1622718300000|2021-06-03 11:05:00|3036.99|3036.99|3036.71|3036.71|3037.41|3037.41|3036.69|3036.69|0
1622718600000|2021-06-03 11:10:00|3036.79|3036.79|3037.49|3037.49|3037.65|3037.65|3036.71|3036.71|0
1622718900000|2021-06-03 11:15:00|3037.9|3037.9|3038.06|3038.06|3038.51|3038.51|3037.57|3037.57|0
1622719200000|2021-06-03 11:20:00|3037.96|3037.96|3037.74|3037.74|3037.96|3037.96|3037.08|3037.08|0
1622719500000|2021-06-03 11:25:00|3037.81|3037.81|3039.4|3039.4|3039.4|3039.4|3037.81|3037.81|0
1622719800000|2021-06-03 11:30:00|3039.47|3039.47|3038.63|3038.63|3039.57|3039.57|3038.63|3038.63|0
1622720100000|2021-06-03 11:35:00|3038.96|3038.96|3038.63|3038.63|3040.22|3040.22|3038.24|3038.24|0
1622720400000|2021-06-03 11:40:00|3038.47|3038.47|3037.61|3037.61|3038.47|3038.47|3037.48|3037.48|0
1622720700000|2021-06-03 11:45:00|3037.53|3037.53|3035.68|3035.68|3037.53|3037.53|3035.68|3035.68|0
1622721000000|2021-06-03 11:50:00|3035.75|3035.75|3035.14|3035.14|3035.75|3035.75|3033.65|3033.65|0
1622721300000|2021-06-03 11:55:00|3035.06|3035.06|3035.43|3035.43|3035.76|3035.76|3034.5|3034.5|0
1622721600000|2021-06-03 12:00:00|3035.32|3035.32|3032.43|3032.43|3035.41|3035.41|3032.21|3032.21|0
1622721900000|2021-06-03 12:05:00|3032.51|3032.51|3032.06|3032.06|3032.7|3032.7|3031.99|3031.99|0
1622722200000|2021-06-03 12:10:00|3032.14|3032.14|3032.67|3032.67|3032.67|3032.67|3031.96|3031.96|0
1622722500000|2021-06-03 12:15:00|3032.83|3032.83|3032.97|3032.97|3033.76|3033.76|3032.67|3032.67|0
1622722800000|2021-06-03 12:20:00|3033.06|3033.06|3035.8|3035.8|3035.8|3035.8|3032.51|3032.51|0
1622723100000|2021-06-03 12:25:00|3035.96|3035.96|3037.51|3037.51|3037.56|3037.56|3035.96|3035.96|0
1622723400000|2021-06-03 12:30:00|3037.68|3037.68|3038.37|3038.37|3038.41|3038.41|3037.43|3037.43|0
1622723700000|2021-06-03 12:35:00|3038.17|3038.17|3039.44|3039.44|3039.44|3039.44|3037.53|3037.53|0
1622724000000|2021-06-03 12:40:00|3039.55|3039.55|3040.46|3040.46|3040.54|3040.54|3038.54|3038.54|0
1622724300000|2021-06-03 12:45:00|3040.52|3040.52|3040.95|3040.95|3041.04|3041.04|3040.25|3040.25|0
1622724600000|2021-06-03 12:50:00|3041.11|3041.11|3040.89|3040.89|3041.29|3041.29|3040.89|3040.89|0
1622724900000|2021-06-03 12:55:00|3041|3041|3041.8|3041.8|3041.88|3041.88|3040.85|3040.85|0
1622725200000|2021-06-03 13:00:00|3041.72|3041.72|3042.85|3042.85|3042.85|3042.85|3041.41|3041.41|0
1622725500000|2021-06-03 13:05:00|3042.65|3042.65|3044.35|3044.35|3044.5|3044.5|3042.65|3042.65|0
1622725800000|2021-06-03 13:10:00|3044.4|3044.4|3047.41|3047.41|3047.45|3047.45|3044.4|3044.4|0
1622726100000|2021-06-03 13:15:00|3047.51|3047.51|3051.44|3051.44|3051.44|3051.44|3047.51|3047.51|0
1622726400000|2021-06-03 13:20:00|3051.35|3051.35|3053.15|3053.15|3053.15|3053.15|3051.35|3051.35|0
1622726700000|2021-06-03 13:25:00|3053.24|3053.24|3051.4|3051.4|3053.24|3053.24|3050.81|3050.81|0
1622727000000|2021-06-03 13:30:00|3051.06|3051.06|3052.14|3052.14|3053.01|3053.01|3051.06|3051.06|0
1622727300000|2021-06-03 13:35:00|3052.22|3052.22|3051.25|3051.25|3052.39|3052.39|3050.86|3050.86|0
1622727600000|2021-06-03 13:40:00|3051.44|3051.44|3051.71|3051.71|3052.82|3052.82|3051.06|3051.06|0
1622727900000|2021-06-03 13:45:00|3051.63|3051.63|3051.6|3051.6|3052.17|3052.17|3051.55|3051.55|0
1622728200000|2021-06-03 13:50:00|3051.69|3051.69|3049.77|3049.77|3051.85|3051.85|3049.77|3049.77|0
1622728500000|2021-06-03 13:55:00|3049.44|3049.44|3052.3|3052.3|3052.64|3052.64|3049.44|3049.44|0
1622728800000|2021-06-03 14:00:00|3052.52|3052.52|3053.19|3053.19|3054.65|3054.65|3052.52|3052.52|0
1622729100000|2021-06-03 14:05:00|3053.28|3053.28|3050.54|3050.54|3053.28|3053.28|3050.31|3050.31|0
1622729400000|2021-06-03 14:10:00|3050.49|3050.49|3047.87|3047.87|3050.85|3050.85|3047.85|3047.85|0
1622729700000|2021-06-03 14:15:00|3047.68|3047.68|3048.22|3048.22|3048.22|3048.22|3047.08|3047.08|0
1622730000000|2021-06-03 14:20:00|3048.31|3048.31|3047.27|3047.27|3048.44|3048.44|3047.24|3047.24|0
1622730300000|2021-06-03 14:25:00|3046.93|3046.93|3045.81|3045.81|3046.93|3046.93|3045.73|3045.73|0
1622730600000|2021-06-03 14:30:00|3045.64|3045.64|3044.85|3044.85|3046.97|3046.97|3044.82|3044.82|0
1622730900000|2021-06-03 14:35:00|3044.8|3044.8|3038.42|3038.42|3044.82|3044.82|3038.42|3038.42|0
1622731200000|2021-06-03 14:40:00|3038.34|3038.34|3039.58|3039.58|3039.73|3039.73|3037.88|3037.88|0
1622731500000|2021-06-03 14:45:00|3039.47|3039.47|3041.16|3041.16|3041.57|3041.57|3039.47|3039.47|0
1622731800000|2021-06-03 14:50:00|3041.26|3041.26|3041.85|3041.85|3042.64|3042.64|3041.18|3041.18|0
1622732100000|2021-06-03 14:55:00|3041.69|3041.69|3040|3040|3041.69|3041.69|3039.8|3039.8|0
1622732400000|2021-06-03 15:00:00|3039.96|3039.96|3041.39|3041.39|3041.39|3041.39|3039.63|3039.63|0
1622732700000|2021-06-03 15:05:00|3041.47|3041.47|3043.5|3043.5|3043.57|3043.57|3041.26|3041.26|0
1622733000000|2021-06-03 15:10:00|3043.42|3043.42|3043.71|3043.71|3043.89|3043.89|3043.21|3043.21|0
1622733300000|2021-06-03 15:15:00|3043.79|3043.79|3042.19|3042.19|3043.81|3043.81|3041.82|3041.82|0
1622733600000|2021-06-03 15:20:00|3042.23|3042.23|3043.6|3043.6|3043.96|3043.96|3042.21|3042.21|0
1622733900000|2021-06-03 15:25:00|3043.7|3043.7|3046.64|3046.64|3046.68|3046.68|3042.59|3042.59|0
1622790900000|2021-06-04 07:15:00|3040.49|3040.49|3046.67|3046.67|3047.41|3047.41|3040.49|3040.49|0
1622791200000|2021-06-04 07:20:00|3046.03|3046.03|3050.33|3050.33|3050.33|3050.33|3045.38|3045.38|0
1622791500000|2021-06-04 07:25:00|3050.38|3050.38|3050.96|3050.96|3051.5|3051.5|3049.48|3049.48|0
1622791800000|2021-06-04 07:30:00|3051.09|3051.09|3053.6|3053.6|3054.25|3054.25|3051.09|3051.09|0
1622792100000|2021-06-04 07:35:00|3053.72|3053.72|3050.08|3050.08|3053.72|3053.72|3050.08|3050.08|0
1622792400000|2021-06-04 07:40:00|3050|3050|3047.88|3047.88|3050.02|3050.02|3047.88|3047.88|0
1622792700000|2021-06-04 07:45:00|3047.8|3047.8|3049.55|3049.55|3049.55|3049.55|3046.86|3046.86|0
1622793000000|2021-06-04 07:50:00|3049.63|3049.63|3050.07|3050.07|3050.47|3050.47|3049.55|3049.55|0
1622793300000|2021-06-04 07:55:00|3050.17|3050.17|3051|3051|3051|3051|3049.4|3049.4|0
1622793600000|2021-06-04 08:00:00|3051.02|3051.02|3049.84|3049.84|3051.42|3051.42|3049.8|3049.8|0
1622793900000|2021-06-04 08:05:00|3049.92|3049.92|3050.03|3050.03|3050.09|3050.09|3049.44|3049.44|0
1622794200000|2021-06-04 08:10:00|3050.11|3050.11|3050.34|3050.34|3050.34|3050.34|3049.6|3049.6|0
1622794500000|2021-06-04 08:15:00|3050.42|3050.42|3049.53|3049.53|3050.79|3050.79|3049.28|3049.28|0
1622794800000|2021-06-04 08:20:00|3049.44|3049.44|3049.75|3049.75|3049.99|3049.99|3049.08|3049.08|0
1622795100000|2021-06-04 08:25:00|3049.82|3049.82|3051.86|3051.86|3052.52|3052.52|3049.82|3049.82|0
1622795400000|2021-06-04 08:30:00|3052.2|3052.2|3051.87|3051.87|3052.23|3052.23|3051.52|3051.52|0
1622795700000|2021-06-04 08:35:00|3051.95|3051.95|3052.42|3052.42|3053.07|3053.07|3051.9|3051.9|0
1622796000000|2021-06-04 08:40:00|3052.34|3052.34|3050.26|3050.26|3052.34|3052.34|3050.2|3050.2|0
1622796300000|2021-06-04 08:45:00|3050.18|3050.18|3050.36|3050.36|3050.63|3050.63|3049.91|3049.91|0
1622796600000|2021-06-04 08:50:00|3050.44|3050.44|3051.22|3051.22|3051.22|3051.22|3050.36|3050.36|0
1622796900000|2021-06-04 08:55:00|3051.32|3051.32|3051.55|3051.55|3051.76|3051.76|3051.32|3051.32|0
1622797200000|2021-06-04 09:00:00|3051.63|3051.63|3051.49|3051.49|3051.97|3051.97|3051.32|3051.32|0
1622797500000|2021-06-04 09:05:00|3051.57|3051.57|3051.64|3051.64|3053.13|3053.13|3051.49|3051.49|0
1622797800000|2021-06-04 09:10:00|3051.55|3051.55|3051.23|3051.23|3051.64|3051.64|3050.56|3050.56|0
1622798100000|2021-06-04 09:15:00|3051.02|3051.02|3051.73|3051.73|3052.04|3052.04|3050.74|3050.74|0
1622798400000|2021-06-04 09:20:00|3051.64|3051.64|3051.57|3051.57|3051.64|3051.64|3051.11|3051.11|0
1622798700000|2021-06-04 09:25:00|3052.14|3052.14|3052.9|3052.9|3052.92|3052.92|3052.14|3052.14|0
1622799000000|2021-06-04 09:30:00|3053.11|3053.11|3052.99|3052.99|3053.13|3053.13|3052.85|3052.85|0
1622799300000|2021-06-04 09:35:00|3052.82|3052.82|3051.98|3051.98|3052.94|3052.94|3051.96|3051.96|0
1622799600000|2021-06-04 09:40:00|3052.31|3052.31|3052.79|3052.79|3052.79|3052.79|3052.22|3052.22|0
1622799900000|2021-06-04 09:45:00|3052.73|3052.73|3052.3|3052.3|3052.97|3052.97|3052.3|3052.3|0
1622800200000|2021-06-04 09:50:00|3052.2|3052.2|3053.46|3053.46|3053.46|3053.46|3052.2|3052.2|0
1622800500000|2021-06-04 09:55:00|3053.43|3053.43|3054.4|3054.4|3054.52|3054.52|3053.43|3053.43|0
1622800800000|2021-06-04 10:00:00|3054.32|3054.32|3053.57|3053.57|3054.35|3054.35|3053.35|3053.35|0
1622801100000|2021-06-04 10:05:00|3053.5|3053.5|3053.71|3053.71|3054.14|3054.14|3053.22|3053.22|0
1622801400000|2021-06-04 10:10:00|3053.68|3053.68|3053.56|3053.56|3053.68|3053.68|3052.9|3052.9|0
1622801700000|2021-06-04 10:15:00|3053.64|3053.64|3054.14|3054.14|3054.14|3054.14|3053.18|3053.18|0
1622802000000|2021-06-04 10:20:00|3054.24|3054.24|3055.05|3055.05|3055.13|3055.13|3054.24|3054.24|0
1622802300000|2021-06-04 10:25:00|3055|3055|3054.79|3054.79|3055|3055|3054.5|3054.5|0
1622802600000|2021-06-04 10:30:00|3054.7|3054.7|3053.06|3053.06|3054.7|3054.7|3052.64|3052.64|0
1622802900000|2021-06-04 10:35:00|3052.95|3052.95|3054.33|3054.33|3054.54|3054.54|3052.93|3052.93|0
1622803200000|2021-06-04 10:40:00|3054.4|3054.4|3055.96|3055.96|3055.96|3055.96|3054.4|3054.4|0
1622803500000|2021-06-04 10:45:00|3056.01|3056.01|3055.76|3055.76|3056.11|3056.11|3055.58|3055.58|0
1622803800000|2021-06-04 10:50:00|3055.68|3055.68|3054.97|3054.97|3055.73|3055.73|3054.91|3054.91|0
1622804100000|2021-06-04 10:55:00|3054.9|3054.9|3055.05|3055.05|3055.74|3055.74|3054.9|3054.9|0
1622804400000|2021-06-04 11:00:00|3055.03|3055.03|3054.75|3054.75|3055.22|3055.22|3054.75|3054.75|0
1622804700000|2021-06-04 11:05:00|3054.88|3054.88|3055.47|3055.47|3055.55|3055.55|3054.88|3054.88|0
1622805000000|2021-06-04 11:10:00|3055.13|3055.13|3054.88|3054.88|3055.13|3055.13|3054.77|3054.77|0
1622805300000|2021-06-04 11:15:00|3054.95|3054.95|3055.82|3055.82|3055.82|3055.82|3054.73|3054.73|0
1622805600000|2021-06-04 11:20:00|3055.56|3055.56|3056.56|3056.56|3056.8|3056.8|3055.56|3055.56|0
1622805900000|2021-06-04 11:25:00|3056.65|3056.65|3057.21|3057.21|3057.21|3057.21|3056.52|3056.52|0
1622806200000|2021-06-04 11:30:00|3057.11|3057.11|3057.99|3057.99|3058.61|3058.61|3057.11|3057.11|0
1622806500000|2021-06-04 11:35:00|3058.08|3058.08|3054.77|3054.77|3058.08|3058.08|3054.77|3054.77|0
1622806800000|2021-06-04 11:40:00|3054.72|3054.72|3054.4|3054.4|3054.79|3054.79|3054.4|3054.4|0
1622807100000|2021-06-04 11:45:00|3054.31|3054.31|3053.73|3053.73|3054.65|3054.65|3053.73|3053.73|0
1622807400000|2021-06-04 11:50:00|3053.62|3053.62|3052.29|3052.29|3053.62|3053.62|3052|3052|0
1622807700000|2021-06-04 11:55:00|3052.35|3052.35|3053.22|3053.22|3053.53|3053.53|3051.93|3051.93|0
1622808000000|2021-06-04 12:00:00|3053.3|3053.3|3051.98|3051.98|3053.3|3053.3|3051.74|3051.74|0
1622808300000|2021-06-04 12:05:00|3051.89|3051.89|3051.89|3051.89|3052.57|3052.57|3051.78|3051.78|0
1622808600000|2021-06-04 12:10:00|3051.55|3051.55|3050.15|3050.15|3051.81|3051.81|3049.94|3049.94|0
1622808900000|2021-06-04 12:15:00|3050.27|3050.27|3049.31|3049.31|3050.53|3050.53|3049.31|3049.31|0
1622809200000|2021-06-04 12:20:00|3049.47|3049.47|3048.24|3048.24|3049.55|3049.55|3048.23|3048.23|0
1622809500000|2021-06-04 12:25:00|3048.19|3048.19|3048.92|3048.92|3048.92|3048.92|3048.09|3048.09|0
1622809800000|2021-06-04 12:30:00|3048.98|3048.98|3049.23|3049.23|3049.23|3049.23|3048.03|3048.03|0
1622810100000|2021-06-04 12:35:00|3049.16|3049.16|3049.58|3049.58|3049.58|3049.58|3049.12|3049.12|0
1622810400000|2021-06-04 12:40:00|3049.49|3049.49|3049.86|3049.86|3049.93|3049.93|3049.13|3049.13|0
1622810700000|2021-06-04 12:45:00|3049.96|3049.96|3049.2|3049.2|3050.02|3050.02|3049.19|3049.19|0
1622811000000|2021-06-04 12:50:00|3049.14|3049.14|3048.2|3048.2|3049.14|3049.14|3047.92|3047.92|0
1622811300000|2021-06-04 12:55:00|3048.27|3048.27|3050.47|3050.47|3050.47|3050.47|3048.23|3048.23|0
1622811600000|2021-06-04 13:00:00|3050.57|3050.57|3053.29|3053.29|3053.43|3053.43|3050.57|3050.57|0
1622811900000|2021-06-04 13:05:00|3053.36|3053.36|3054.25|3054.25|3054.25|3054.25|3053.25|3053.25|0
1622812200000|2021-06-04 13:10:00|3054.28|3054.28|3053.34|3053.34|3054.55|3054.55|3053.15|3053.15|0
1622812500000|2021-06-04 13:15:00|3053.4|3053.4|3049.36|3049.36|3053.69|3053.69|3049.36|3049.36|0
1622812800000|2021-06-04 13:20:00|3049.42|3049.42|3053.07|3053.07|3053.23|3053.23|3049.27|3049.27|0
1622813100000|2021-06-04 13:25:00|3053.15|3053.15|3053.51|3053.51|3053.78|3053.78|3052.68|3052.68|0
1622813400000|2021-06-04 13:30:00|3053.4|3053.4|3052.67|3052.67|3053.59|3053.59|3052.16|3052.16|0
1622813700000|2021-06-04 13:35:00|3052.74|3052.74|3053.11|3053.11|3053.29|3053.29|3052.17|3052.17|0
1622814000000|2021-06-04 13:40:00|3052.94|3052.94|3052.9|3052.9|3053.63|3053.63|3052.67|3052.67|0
1622814300000|2021-06-04 13:45:00|3052.96|3052.96|3051.09|3051.09|3053.25|3053.25|3051.08|3051.08|0
1622814600000|2021-06-04 13:50:00|3051.17|3051.17|3055.34|3055.34|3055.67|3055.67|3051.17|3051.17|0
1622814900000|2021-06-04 13:55:00|3055.03|3055.03|3054|3054|3055.09|3055.09|3053.9|3053.9|0
1622815200000|2021-06-04 14:00:00|3053.85|3053.85|3056.68|3056.68|3056.76|3056.76|3053.31|3053.31|0
1622815500000|2021-06-04 14:05:00|3056.89|3056.89|3059.09|3059.09|3059.35|3059.35|3056.89|3056.89|0
1622815800000|2021-06-04 14:10:00|3059.07|3059.07|3056.46|3056.46|3059.3|3059.3|3056.46|3056.46|0
1622816100000|2021-06-04 14:15:00|3056.42|3056.42|3055.93|3055.93|3056.61|3056.61|3055.93|3055.93|0
1622816400000|2021-06-04 14:20:00|3055.88|3055.88|3055.34|3055.34|3056.3|3056.3|3054.98|3054.98|0
1622816700000|2021-06-04 14:25:00|3055.26|3055.26|3057.02|3057.02|3057.02|3057.02|3054.93|3054.93|0
1622817000000|2021-06-04 14:30:00|3057.1|3057.1|3057.59|3057.59|3057.59|3057.59|3057.1|3057.1|0
1622817300000|2021-06-04 14:35:00|3057.51|3057.51|3057.8|3057.8|3058.25|3058.25|3057.51|3057.51|0
1622817600000|2021-06-04 14:40:00|3057.75|3057.75|3058.43|3058.43|3058.99|3058.99|3057.49|3057.49|0
1622817900000|2021-06-04 14:45:00|3058.34|3058.34|3058.98|3058.98|3058.98|3058.98|3057.92|3057.92|0
1622818200000|2021-06-04 14:50:00|3059.14|3059.14|3059.01|3059.01|3059.4|3059.4|3058.83|3058.83|0
1622818500000|2021-06-04 14:55:00|3058.92|3058.92|3058.88|3058.88|3059.23|3059.23|3058.64|3058.64|0
1622818800000|2021-06-04 15:00:00|3058.96|3058.96|3059.35|3059.35|3060.14|3060.14|3058.96|3058.96|0
1622819100000|2021-06-04 15:05:00|3059.27|3059.27|3060.85|3060.85|3060.85|3060.85|3059.03|3059.03|0
1622819400000|2021-06-04 15:10:00|3060.99|3060.99|3060.79|3060.79|3061.41|3061.41|3060.35|3060.35|0
1622819700000|2021-06-04 15:15:00|3060.86|3060.86|3063.08|3063.08|3063.08|3063.08|3060.79|3060.79|0
1622820000000|2021-06-04 15:20:00|3063.16|3063.16|3063.44|3063.44|3064.54|3064.54|3063.16|3063.16|0
1622820300000|2021-06-04 15:25:00|3063.52|3063.52|3063.97|3063.97|3064.27|3064.27|3063.08|3063.08|0
1623050100000|2021-06-07 07:15:00|3052.5|3052.5|3056.49|3056.49|3056.94|3056.94|3051.5|3051.5|0
1623050400000|2021-06-07 07:20:00|3056.15|3056.15|3059.95|3059.95|3060|3060|3055.78|3055.78|0
1623050700000|2021-06-07 07:25:00|3059.76|3059.76|3064.88|3064.88|3065.25|3065.25|3059.76|3059.76|0
1623051000000|2021-06-07 07:30:00|3065.07|3065.07|3064.69|3064.69|3065.21|3065.21|3063.93|3063.93|0
1623051300000|2021-06-07 07:35:00|3065.03|3065.03|3064.96|3064.96|3065.57|3065.57|3064.37|3064.37|0
1623051600000|2021-06-07 07:40:00|3065.17|3065.17|3065.65|3065.65|3065.85|3065.85|3065|3065|0
1623051900000|2021-06-07 07:45:00|3065.57|3065.57|3063.67|3063.67|3065.76|3065.76|3063.54|3063.54|0
1623052200000|2021-06-07 07:50:00|3063.51|3063.51|3066|3066|3066|3066|3063.47|3063.47|0
1623052500000|2021-06-07 07:55:00|3065.92|3065.92|3065.48|3065.48|3066.5|3066.5|3065.48|3065.48|0
1623052800000|2021-06-07 08:00:00|3065.43|3065.43|3065.62|3065.62|3065.77|3065.77|3064.93|3064.93|0
1623053100000|2021-06-07 08:05:00|3065.17|3065.17|3066.97|3066.97|3066.97|3066.97|3065.05|3065.05|0
1623053400000|2021-06-07 08:10:00|3067.09|3067.09|3071.84|3071.84|3073.01|3073.01|3067.09|3067.09|0
1623053700000|2021-06-07 08:15:00|3071.8|3071.8|3069.3|3069.3|3071.8|3071.8|3069.3|3069.3|0
1623054000000|2021-06-07 08:20:00|3069.22|3069.22|3069.69|3069.69|3069.71|3069.71|3068.38|3068.38|0
1623054300000|2021-06-07 08:25:00|3069.61|3069.61|3069.54|3069.54|3070.02|3070.02|3069.46|3069.46|0
1623054600000|2021-06-07 08:30:00|3069.46|3069.46|3068.11|3068.11|3069.46|3069.46|3067.95|3067.95|0
1623054900000|2021-06-07 08:35:00|3068.09|3068.09|3065.13|3065.13|3068.09|3068.09|3065.13|3065.13|0
1623055200000|2021-06-07 08:40:00|3065.8|3065.8|3067.48|3067.48|3068.54|3068.54|3065.41|3065.41|0
1623055500000|2021-06-07 08:45:00|3067.57|3067.57|3069.02|3069.02|3069.02|3069.02|3067.57|3067.57|0
1623055800000|2021-06-07 08:50:00|3069.1|3069.1|3068.2|3068.2|3069.1|3069.1|3068.12|3068.12|0
1623056100000|2021-06-07 08:55:00|3068.12|3068.12|3069.11|3069.11|3069.22|3069.22|3068.04|3068.04|0
1623056400000|2021-06-07 09:00:00|3069.19|3069.19|3070.86|3070.86|3071.05|3071.05|3069.19|3069.19|0
1623056700000|2021-06-07 09:05:00|3070.97|3070.97|3072.13|3072.13|3072.32|3072.32|3070.97|3070.97|0
1623057000000|2021-06-07 09:10:00|3072.2|3072.2|3074.17|3074.17|3074.25|3074.25|3072|3072|0
1623057300000|2021-06-07 09:15:00|3074.07|3074.07|3075.4|3075.4|3075.4|3075.4|3073.83|3073.83|0
1623057600000|2021-06-07 09:20:00|3075.46|3075.46|3077.95|3077.95|3077.95|3077.95|3075.46|3075.46|0
1623057900000|2021-06-07 09:25:00|3077.86|3077.86|3077.27|3077.27|3077.95|3077.95|3077.27|3077.27|0
1623058200000|2021-06-07 09:30:00|3077.23|3077.23|3077.17|3077.17|3077.39|3077.39|3076.92|3076.92|0
1623058500000|2021-06-07 09:35:00|3077.1|3077.1|3078.66|3078.66|3078.7|3078.7|3077.05|3077.05|0
1623058800000|2021-06-07 09:40:00|3078.76|3078.76|3078.13|3078.13|3079.36|3079.36|3078.13|3078.13|0
1623059100000|2021-06-07 09:45:00|3078.25|3078.25|3077.58|3077.58|3078.42|3078.42|3077.58|3077.58|0
1623059400000|2021-06-07 09:50:00|3077.66|3077.66|3078.74|3078.74|3078.77|3078.77|3077.53|3077.53|0
1623059700000|2021-06-07 09:55:00|3078.95|3078.95|3079.99|3079.99|3080.28|3080.28|3078.93|3078.93|0
1623060000000|2021-06-07 10:00:00|3079.95|3079.95|3082.68|3082.68|3082.7|3082.7|3079.73|3079.73|0
1623060300000|2021-06-07 10:05:00|3083.02|3083.02|3083.25|3083.25|3083.43|3083.43|3082.78|3082.78|0
1623060600000|2021-06-07 10:10:00|3083.17|3083.17|3083.88|3083.88|3083.88|3083.88|3083.02|3083.02|0
1623060900000|2021-06-07 10:15:00|3083.96|3083.96|3081.35|3081.35|3084.65|3084.65|3081.35|3081.35|0
1623061200000|2021-06-07 10:20:00|3081.33|3081.33|3081.19|3081.19|3081.87|3081.87|3081.02|3081.02|0
1623061500000|2021-06-07 10:25:00|3081.43|3081.43|3081.02|3081.02|3081.65|3081.65|3080.78|3080.78|0
1623061800000|2021-06-07 10:30:00|3080.97|3080.97|3081.66|3081.66|3081.91|3081.91|3080.97|3080.97|0
1623062100000|2021-06-07 10:35:00|3081.75|3081.75|3082.39|3082.39|3082.71|3082.71|3081.74|3081.74|0
1623062400000|2021-06-07 10:40:00|3082.47|3082.47|3082.4|3082.4|3082.93|3082.93|3082.4|3082.4|0
1623062700000|2021-06-07 10:45:00|3082.23|3082.23|3081.57|3081.57|3082.23|3082.23|3080.47|3080.47|0
1623063000000|2021-06-07 10:50:00|3081.5|3081.5|3082.39|3082.39|3082.43|3082.43|3081.5|3081.5|0
1623063300000|2021-06-07 10:55:00|3082.48|3082.48|3082.99|3082.99|3083.09|3083.09|3082.48|3082.48|0
1623063600000|2021-06-07 11:00:00|3082.9|3082.9|3081.95|3081.95|3082.9|3082.9|3081.54|3081.54|0
1623063900000|2021-06-07 11:05:00|3081.91|3081.91|3077.31|3077.31|3081.91|3081.91|3077.3|3077.3|0
1623064200000|2021-06-07 11:10:00|3077.21|3077.21|3076.6|3076.6|3077.21|3077.21|3076.5|3076.5|0
1623064500000|2021-06-07 11:15:00|3076.69|3076.69|3076.5|3076.5|3076.97|3076.97|3076.34|3076.34|0
1623064800000|2021-06-07 11:20:00|3076.39|3076.39|3078.31|3078.31|3078.4|3078.4|3076.32|3076.32|0
1623065100000|2021-06-07 11:25:00|3078.21|3078.21|3077.82|3077.82|3078.21|3078.21|3077.45|3077.45|0
1623065400000|2021-06-07 11:30:00|3077.86|3077.86|3079.11|3079.11|3079.11|3079.11|3077.86|3077.86|0
1623065700000|2021-06-07 11:35:00|3079.02|3079.02|3078.49|3078.49|3079.07|3079.07|3078.4|3078.4|0
1623066000000|2021-06-07 11:40:00|3078.6|3078.6|3078.72|3078.72|3079.32|3079.32|3078.58|3078.58|0
1623066300000|2021-06-07 11:45:00|3078.79|3078.79|3079.09|3079.09|3079.2|3079.2|3078.63|3078.63|0
1623066600000|2021-06-07 11:50:00|3079.24|3079.24|3079.71|3079.71|3080.32|3080.32|3079.24|3079.24|0
1623066900000|2021-06-07 11:55:00|3079.67|3079.67|3078.28|3078.28|3079.67|3079.67|3078.03|3078.03|0
1623067200000|2021-06-07 12:00:00|3078.35|3078.35|3078.5|3078.5|3079.47|3079.47|3078.33|3078.33|0
1623067500000|2021-06-07 12:05:00|3078.42|3078.42|3078.4|3078.4|3078.42|3078.42|3077.63|3077.63|0
1623067800000|2021-06-07 12:10:00|3078.35|3078.35|3078.6|3078.6|3078.6|3078.6|3078.09|3078.09|0
1623068100000|2021-06-07 12:15:00|3078.75|3078.75|3078.31|3078.31|3078.81|3078.81|3078.31|3078.31|0
1623068400000|2021-06-07 12:20:00|3078.22|3078.22|3078.48|3078.48|3078.8|3078.8|3077.83|3077.83|0
1623068700000|2021-06-07 12:25:00|3078.39|3078.39|3077.34|3077.34|3078.39|3078.39|3077.34|3077.34|0
1623069000000|2021-06-07 12:30:00|3077.44|3077.44|3077.61|3077.61|3078|3078|3077.44|3077.44|0
1623069300000|2021-06-07 12:35:00|3077.66|3077.66|3077.56|3077.56|3077.79|3077.79|3077.23|3077.23|0
1623069600000|2021-06-07 12:40:00|3077.52|3077.52|3078.86|3078.86|3079.02|3079.02|3077.52|3077.52|0
1623069900000|2021-06-07 12:45:00|3078.52|3078.52|3077.42|3077.42|3078.52|3078.52|3077.42|3077.42|0
1623070200000|2021-06-07 12:50:00|3077.27|3077.27|3075.32|3075.32|3077.28|3077.28|3075.32|3075.32|0
1623070500000|2021-06-07 12:55:00|3075.39|3075.39|3077.55|3077.55|3077.55|3077.55|3075.08|3075.08|0
1623070800000|2021-06-07 13:00:00|3077.66|3077.66|3079.83|3079.83|3079.9|3079.9|3077.66|3077.66|0
1623071100000|2021-06-07 13:05:00|3079.89|3079.89|3080.81|3080.81|3080.81|3080.81|3079.76|3079.76|0
1623071400000|2021-06-07 13:10:00|3080.86|3080.86|3079.98|3079.98|3080.95|3080.95|3079.98|3079.98|0
1623071700000|2021-06-07 13:15:00|3079.89|3079.89|3078.93|3078.93|3079.95|3079.95|3078.48|3078.48|0
1623072000000|2021-06-07 13:20:00|3079.01|3079.01|3079.26|3079.26|3079.29|3079.29|3078.71|3078.71|0
1623072300000|2021-06-07 13:25:00|3079.6|3079.6|3079.61|3079.61|3080.36|3080.36|3079.21|3079.21|0
1623072600000|2021-06-07 13:30:00|3079.48|3079.48|3076.12|3076.12|3079.48|3079.48|3076.12|3076.12|0
1623072900000|2021-06-07 13:35:00|3076.04|3076.04|3077.92|3077.92|3077.92|3077.92|3074.49|3074.49|0
1623073200000|2021-06-07 13:40:00|3078.33|3078.33|3081.1|3081.1|3081.45|3081.45|3078.24|3078.24|0
1623073500000|2021-06-07 13:45:00|3080.76|3080.76|3079.27|3079.27|3080.83|3080.83|3077.84|3077.84|0
1623073800000|2021-06-07 13:50:00|3079.33|3079.33|3085.28|3085.28|3085.28|3085.28|3079.33|3079.33|0
1623074100000|2021-06-07 13:55:00|3085.38|3085.38|3083.81|3083.81|3085.38|3085.38|3083.58|3083.58|0
1623074400000|2021-06-07 14:00:00|3083.74|3083.74|3083.35|3083.35|3084.16|3084.16|3082.47|3082.47|0
1623074700000|2021-06-07 14:05:00|3083.43|3083.43|3085.51|3085.51|3085.51|3085.51|3083.43|3083.43|0
1623075000000|2021-06-07 14:10:00|3085.48|3085.48|3083.17|3083.17|3086.4|3086.4|3083.17|3083.17|0
1623075300000|2021-06-07 14:15:00|3082.84|3082.84|3080.25|3080.25|3082.84|3082.84|3080.25|3080.25|0
1623075600000|2021-06-07 14:20:00|3080.02|3080.02|3081.64|3081.64|3081.72|3081.72|3079.77|3079.77|0
1623075900000|2021-06-07 14:25:00|3081.55|3081.55|3081.28|3081.28|3081.55|3081.55|3080.78|3080.78|0
1623076200000|2021-06-07 14:30:00|3081.32|3081.32|3081.5|3081.5|3082.94|3082.94|3081.21|3081.21|0
1623076500000|2021-06-07 14:35:00|3081.45|3081.45|3083.69|3083.69|3083.69|3083.69|3081.45|3081.45|0
1623076800000|2021-06-07 14:40:00|3083.78|3083.78|3084.21|3084.21|3084.35|3084.35|3083.73|3083.73|0
1623077100000|2021-06-07 14:45:00|3083.87|3083.87|3081.12|3081.12|3083.91|3083.91|3080.68|3080.68|0
1623077400000|2021-06-07 14:50:00|3081.05|3081.05|3081.73|3081.73|3081.84|3081.84|3080.28|3080.28|0
1623077700000|2021-06-07 14:55:00|3081.66|3081.66|3084.2|3084.2|3084.2|3084.2|3081.44|3081.44|0
1623078000000|2021-06-07 15:00:00|3084.3|3084.3|3085.18|3085.18|3085.69|3085.69|3084.3|3084.3|0
1623078300000|2021-06-07 15:05:00|3085.26|3085.26|3084.01|3084.01|3086.46|3086.46|3084.01|3084.01|0
1623078600000|2021-06-07 15:10:00|3083.93|3083.93|3085.8|3085.8|3086.21|3086.21|3083.34|3083.34|0
1623078900000|2021-06-07 15:15:00|3085.7|3085.7|3086.26|3086.26|3086.41|3086.41|3085.17|3085.17|0
1623079200000|2021-06-07 15:20:00|3086.23|3086.23|3086.59|3086.59|3087.1|3087.1|3085.51|3085.51|0
1623079500000|2021-06-07 15:25:00|3086.69|3086.69|3086.23|3086.23|3086.82|3086.82|3085.53|3085.53|0
1623136500000|2021-06-08 07:15:00|3102.99|3102.99|3101.21|3101.21|3102.99|3102.99|3100.31|3100.31|0
1623136800000|2021-06-08 07:20:00|3101.28|3101.28|3102.37|3102.37|3103.64|3103.64|3101.28|3101.28|0
1623137100000|2021-06-08 07:25:00|3103.04|3103.04|3102.18|3102.18|3103.46|3103.46|3102.18|3102.18|0
1623137400000|2021-06-08 07:30:00|3101.99|3101.99|3097.36|3097.36|3101.99|3101.99|3096.68|3096.68|0
1623137700000|2021-06-08 07:35:00|3097.38|3097.38|3102.03|3102.03|3102.47|3102.47|3097.38|3097.38|0
1623138000000|2021-06-08 07:40:00|3102.25|3102.25|3105.75|3105.75|3105.99|3105.99|3102.25|3102.25|0
1623138300000|2021-06-08 07:45:00|3105.54|3105.54|3106.28|3106.28|3107.42|3107.42|3105.54|3105.54|0
1623138600000|2021-06-08 07:50:00|3106.3|3106.3|3106.12|3106.12|3107.32|3107.32|3106.12|3106.12|0
1623138900000|2021-06-08 07:55:00|3105.91|3105.91|3106.57|3106.57|3106.57|3106.57|3105.69|3105.69|0
1623139200000|2021-06-08 08:00:00|3106.8|3106.8|3103.73|3103.73|3106.88|3106.88|3103.73|3103.73|0
1623139500000|2021-06-08 08:05:00|3103.65|3103.65|3101.98|3101.98|3103.73|3103.73|3101.49|3101.49|0
1623139800000|2021-06-08 08:10:00|3102.08|3102.08|3100.84|3100.84|3102.63|3102.63|3100.63|3100.63|0
1623140100000|2021-06-08 08:15:00|3100.93|3100.93|3102.66|3102.66|3102.66|3102.66|3100.42|3100.42|0
1623140400000|2021-06-08 08:20:00|3102.71|3102.71|3100.97|3100.97|3102.71|3102.71|3099.48|3099.48|0
1623140700000|2021-06-08 08:25:00|3101.04|3101.04|3099.18|3099.18|3102.13|3102.13|3099.18|3099.18|0
1623141000000|2021-06-08 08:30:00|3099.51|3099.51|3099.36|3099.36|3099.51|3099.51|3098.71|3098.71|0
1623141300000|2021-06-08 08:35:00|3099.46|3099.46|3103.2|3103.2|3103.2|3103.2|3099.46|3099.46|0
1623141600000|2021-06-08 08:40:00|3103.25|3103.25|3103.83|3103.83|3105.35|3105.35|3103.25|3103.25|0
1623141900000|2021-06-08 08:45:00|3103.79|3103.79|3103.4|3103.4|3105.24|3105.24|3103.33|3103.33|0
1623142200000|2021-06-08 08:50:00|3103.06|3103.06|3102.18|3102.18|3103.06|3103.06|3102.12|3102.12|0
1623142500000|2021-06-08 08:55:00|3102.11|3102.11|3101|3101|3102.11|3102.11|3100.83|3100.83|0
1623142800000|2021-06-08 09:00:00|3101.18|3101.18|3101.13|3101.13|3101.24|3101.24|3100.86|3100.86|0
1623143100000|2021-06-08 09:05:00|3100.92|3100.92|3098.26|3098.26|3100.92|3100.92|3097.75|3097.75|0
1623143400000|2021-06-08 09:10:00|3098.23|3098.23|3097.82|3097.82|3098.76|3098.76|3097.82|3097.82|0
1623143700000|2021-06-08 09:15:00|3097.86|3097.86|3097.49|3097.49|3097.86|3097.86|3096.89|3096.89|0
1623144000000|2021-06-08 09:20:00|3097.16|3097.16|3095.64|3095.64|3097.65|3097.65|3095.64|3095.64|0
1623144300000|2021-06-08 09:25:00|3095.59|3095.59|3095.8|3095.8|3095.84|3095.84|3095.26|3095.26|0
1623144600000|2021-06-08 09:30:00|3096.11|3096.11|3095.96|3095.96|3096.18|3096.18|3095.24|3095.24|0
1623144900000|2021-06-08 09:35:00|3096|3096|3096.43|3096.43|3096.43|3096.43|3095.53|3095.53|0
1623145200000|2021-06-08 09:40:00|3096.51|3096.51|3096.42|3096.42|3096.8|3096.8|3096.13|3096.13|0
1623145500000|2021-06-08 09:45:00|3096.21|3096.21|3095.86|3095.86|3096.21|3096.21|3095.2|3095.2|0
1623145800000|2021-06-08 09:50:00|3095.77|3095.77|3095.68|3095.68|3096.26|3096.26|3095.59|3095.59|0
1623146100000|2021-06-08 09:55:00|3096.01|3096.01|3096.53|3096.53|3097.03|3097.03|3095.92|3095.92|0
1623146400000|2021-06-08 10:00:00|3096.44|3096.44|3096.97|3096.97|3097.26|3097.26|3096.23|3096.23|0
1623146700000|2021-06-08 10:05:00|3097.37|3097.37|3100.55|3100.55|3100.59|3100.59|3097.37|3097.37|0
1623147000000|2021-06-08 10:10:00|3100.45|3100.45|3101.89|3101.89|3102.17|3102.17|3099.92|3099.92|0
1623147300000|2021-06-08 10:15:00|3101.85|3101.85|3100.88|3100.88|3102.02|3102.02|3099.48|3099.48|0
1623147600000|2021-06-08 10:20:00|3100.78|3100.78|3100.6|3100.6|3100.78|3100.78|3100.41|3100.41|0
1623147900000|2021-06-08 10:25:00|3100.38|3100.38|3101.58|3101.58|3102.03|3102.03|3100.36|3100.36|0
1623148200000|2021-06-08 10:30:00|3101.6|3101.6|3101.09|3101.09|3101.6|3101.6|3101.09|3101.09|0
1623148500000|2021-06-08 10:35:00|3100.99|3100.99|3100.65|3100.65|3100.99|3100.99|3100.59|3100.59|0
1623148800000|2021-06-08 10:40:00|3100.99|3100.99|3102.01|3102.01|3102.48|3102.48|3100.99|3100.99|0
1623149100000|2021-06-08 10:45:00|3101.33|3101.33|3100.31|3100.31|3101.33|3101.33|3100.14|3100.14|0
1623149400000|2021-06-08 10:50:00|3100.39|3100.39|3100.4|3100.4|3101.05|3101.05|3100.35|3100.35|0
1623149700000|2021-06-08 10:55:00|3100.5|3100.5|3100.16|3100.16|3100.64|3100.64|3100.16|3100.16|0
1623150000000|2021-06-08 11:00:00|3100.06|3100.06|3098.8|3098.8|3100.06|3100.06|3098.8|3098.8|0
1623150300000|2021-06-08 11:05:00|3098.72|3098.72|3098.2|3098.2|3098.72|3098.72|3098.15|3098.15|0
1623150600000|2021-06-08 11:10:00|3098.26|3098.26|3100.51|3100.51|3100.51|3100.51|3098.26|3098.26|0
1623150900000|2021-06-08 11:15:00|3100.6|3100.6|3101.34|3101.34|3101.73|3101.73|3100.56|3100.56|0
1623151200000|2021-06-08 11:20:00|3101.67|3101.67|3101.59|3101.59|3101.81|3101.81|3101.35|3101.35|0
1623151500000|2021-06-08 11:25:00|3101.48|3101.48|3102.1|3102.1|3102.31|3102.31|3100.93|3100.93|0
1623151800000|2021-06-08 11:30:00|3102.02|3102.02|3101.98|3101.98|3102.42|3102.42|3101.91|3101.91|0
1623152100000|2021-06-08 11:35:00|3101.87|3101.87|3102.92|3102.92|3103.01|3103.01|3101.86|3101.86|0
1623152400000|2021-06-08 11:40:00|3102.78|3102.78|3102.49|3102.49|3103.18|3103.18|3102.47|3102.47|0
1623152700000|2021-06-08 11:45:00|3102.56|3102.56|3102.71|3102.71|3102.82|3102.82|3102.36|3102.36|0
1623153000000|2021-06-08 11:50:00|3102.79|3102.79|3103.01|3103.01|3103.33|3103.33|3102.79|3102.79|0
1623153300000|2021-06-08 11:55:00|3103.35|3103.35|3103.85|3103.85|3104.23|3104.23|3103.35|3103.35|0
1623153600000|2021-06-08 12:00:00|3103.8|3103.8|3103.35|3103.35|3104.07|3104.07|3103.19|3103.19|0
1623153900000|2021-06-08 12:05:00|3103.28|3103.28|3103.45|3103.45|3103.66|3103.66|3102.03|3102.03|0
1623154200000|2021-06-08 12:10:00|3103.4|3103.4|3105.69|3105.69|3105.69|3105.69|3103.18|3103.18|0
1623154500000|2021-06-08 12:15:00|3105.76|3105.76|3105.96|3105.96|3106.12|3106.12|3105.2|3105.2|0
1623154800000|2021-06-08 12:20:00|3106.18|3106.18|3106.08|3106.08|3106.23|3106.23|3105.61|3105.61|0
1623155100000|2021-06-08 12:25:00|3106.12|3106.12|3104.75|3104.75|3106.18|3106.18|3104.06|3104.06|0
1623155400000|2021-06-08 12:30:00|3104.91|3104.91|3104.92|3104.92|3105.09|3105.09|3104.9|3104.9|0
1623155700000|2021-06-08 12:35:00|3105|3105|3104.93|3104.93|3105.12|3105.12|3104.39|3104.39|0
1623156000000|2021-06-08 12:40:00|3104.84|3104.84|3105.05|3105.05|3105.32|3105.32|3104.82|3104.82|0
1623156300000|2021-06-08 12:45:00|3105.3|3105.3|3106.51|3106.51|3106.69|3106.69|3105.3|3105.3|0
1623156600000|2021-06-08 12:50:00|3106.85|3106.85|3108.12|3108.12|3108.14|3108.14|3106.77|3106.77|0
1623156900000|2021-06-08 12:55:00|3108.21|3108.21|3110.02|3110.02|3110.02|3110.02|3108.12|3108.12|0
1623157200000|2021-06-08 13:00:00|3110.36|3110.36|3111.35|3111.35|3111.35|3111.35|3110.36|3110.36|0
1623157500000|2021-06-08 13:05:00|3111.27|3111.27|3108.85|3108.85|3111.61|3111.61|3108.83|3108.83|0
1623157800000|2021-06-08 13:10:00|3108.96|3108.96|3107.92|3107.92|3109.29|3109.29|3107.92|3107.92|0
1623158100000|2021-06-08 13:15:00|3108|3108|3109.1|3109.1|3109.1|3109.1|3107.84|3107.84|0
1623158400000|2021-06-08 13:20:00|3109.02|3109.02|3109.71|3109.71|3110.2|3110.2|3108.93|3108.93|0
1623158700000|2021-06-08 13:25:00|3109.67|3109.67|3111.23|3111.23|3111.23|3111.23|3108.88|3108.88|0
1623159000000|2021-06-08 13:30:00|3111.15|3111.15|3112.3|3112.3|3112.37|3112.37|3110.18|3110.18|0
1623159300000|2021-06-08 13:35:00|3112.21|3112.21|3114.03|3114.03|3114.2|3114.2|3111.52|3111.52|0
1623159600000|2021-06-08 13:40:00|3113.91|3113.91|3115.44|3115.44|3115.56|3115.56|3113.51|3113.51|0
1623159900000|2021-06-08 13:45:00|3115.1|3115.1|3115.43|3115.43|3115.75|3115.75|3113.58|3113.58|0
1623160200000|2021-06-08 13:50:00|3115.27|3115.27|3115.26|3115.26|3115.44|3115.44|3114.55|3114.55|0
1623160500000|2021-06-08 13:55:00|3115.38|3115.38|3113|3113|3116.4|3116.4|3112.61|3112.61|0
1623160800000|2021-06-08 14:00:00|3113.05|3113.05|3115.41|3115.41|3116.81|3116.81|3112.97|3112.97|0
1623161100000|2021-06-08 14:05:00|3115.5|3115.5|3114.51|3114.51|3115.5|3115.5|3114.04|3114.04|0
1623161400000|2021-06-08 14:10:00|3114.49|3114.49|3115.1|3115.1|3115.49|3115.49|3113.96|3113.96|0
1623161700000|2021-06-08 14:15:00|3114.94|3114.94|3114.05|3114.05|3114.94|3114.94|3113.68|3113.68|0
1623162000000|2021-06-08 14:20:00|3113.97|3113.97|3115.21|3115.21|3115.8|3115.8|3113.89|3113.89|0
1623162300000|2021-06-08 14:25:00|3115.23|3115.23|3117.02|3117.02|3117.02|3117.02|3115.23|3115.23|0
1623162600000|2021-06-08 14:30:00|3117.11|3117.11|3118.49|3118.49|3119.08|3119.08|3117.11|3117.11|0
1623162900000|2021-06-08 14:35:00|3118.4|3118.4|3120.23|3120.23|3120.23|3120.23|3118.13|3118.13|0
1623163200000|2021-06-08 14:40:00|3120.18|3120.18|3122.5|3122.5|3122.5|3122.5|3120.09|3120.09|0
1623163500000|2021-06-08 14:45:00|3122.44|3122.44|3121.48|3121.48|3122.57|3122.57|3121.41|3121.41|0
1623163800000|2021-06-08 14:50:00|3121.39|3121.39|3120.89|3120.89|3121.76|3121.76|3120.8|3120.8|0
1623164100000|2021-06-08 14:55:00|3120.79|3120.79|3120.36|3120.36|3121.49|3121.49|3120.28|3120.28|0
1623164400000|2021-06-08 15:00:00|3120.59|3120.59|3121.06|3121.06|3121.78|3121.78|3120.34|3120.34|0
1623164700000|2021-06-08 15:05:00|3121.14|3121.14|3120.99|3120.99|3121.44|3121.44|3120.54|3120.54|0
1623165000000|2021-06-08 15:10:00|3121.07|3121.07|3121.12|3121.12|3122.11|3122.11|3121.07|3121.07|0
1623165300000|2021-06-08 15:15:00|3121.14|3121.14|3121.11|3121.11|3121.63|3121.63|3120.77|3120.77|0
1623165600000|2021-06-08 15:20:00|3121.45|3121.45|3120.96|3120.96|3121.59|3121.59|3120.59|3120.59|0
1623165900000|2021-06-08 15:25:00|3120.62|3120.62|3120.17|3120.17|3121.93|3121.93|3119.83|3119.83|0
1623222900000|2021-06-09 07:15:00|3113.89|3113.89|3112.56|3112.56|3114.15|3114.15|3111.55|3111.55|0
1623223200000|2021-06-09 07:20:00|3112.45|3112.45|3110.27|3110.27|3112.47|3112.47|3110.05|3110.05|0
1623223500000|2021-06-09 07:25:00|3109.92|3109.92|3109.53|3109.53|3110.2|3110.2|3108.88|3108.88|0
1623223800000|2021-06-09 07:30:00|3109.69|3109.69|3106.37|3106.37|3109.79|3109.79|3105.11|3105.11|0
1623224100000|2021-06-09 07:35:00|3106.48|3106.48|3106.52|3106.52|3106.66|3106.66|3105.48|3105.48|0
1623224400000|2021-06-09 07:40:00|3106.58|3106.58|3107.42|3107.42|3107.76|3107.76|3106.04|3106.04|0
1623224700000|2021-06-09 07:45:00|3107.53|3107.53|3106.52|3106.52|3107.55|3107.55|3105.89|3105.89|0
1623225000000|2021-06-09 07:50:00|3106.18|3106.18|3104.3|3104.3|3106.54|3106.54|3104.26|3104.26|0
1623225300000|2021-06-09 07:55:00|3104.36|3104.36|3104.86|3104.86|3105.92|3105.92|3104.36|3104.36|0
1623225600000|2021-06-09 08:00:00|3104.74|3104.74|3102.52|3102.52|3104.74|3104.74|3102.52|3102.52|0
1623225900000|2021-06-09 08:05:00|3102.86|3102.86|3101.79|3101.79|3102.86|3102.86|3101.05|3101.05|0
1623226200000|2021-06-09 08:10:00|3102.03|3102.03|3102.71|3102.71|3102.71|3102.71|3100.98|3100.98|0
1623226500000|2021-06-09 08:15:00|3102.64|3102.64|3101.7|3101.7|3102.64|3102.64|3101.7|3101.7|0
1623226800000|2021-06-09 08:20:00|3101.62|3101.62|3099.62|3099.62|3101.71|3101.71|3099.57|3099.57|0
1623227100000|2021-06-09 08:25:00|3099.64|3099.64|3102.17|3102.17|3102.32|3102.32|3099.64|3099.64|0
1623227400000|2021-06-09 08:30:00|3102.22|3102.22|3106.01|3106.01|3106.01|3106.01|3102.22|3102.22|0
1623227700000|2021-06-09 08:35:00|3106.09|3106.09|3105.51|3105.51|3106.09|3106.09|3105.31|3105.31|0
1623228000000|2021-06-09 08:40:00|3105.62|3105.62|3106.42|3106.42|3106.88|3106.88|3105.56|3105.56|0
1623228300000|2021-06-09 08:45:00|3106.31|3106.31|3106.36|3106.36|3106.65|3106.65|3105.98|3105.98|0
1623228600000|2021-06-09 08:50:00|3106.25|3106.25|3105.39|3105.39|3107.14|3107.14|3105.38|3105.38|0
1623228900000|2021-06-09 08:55:00|3105.82|3105.82|3105.04|3105.04|3106.94|3106.94|3105.04|3105.04|0
1623229200000|2021-06-09 09:00:00|3105.25|3105.25|3105.34|3105.34|3105.55|3105.55|3104.98|3104.98|0
1623229500000|2021-06-09 09:05:00|3105.41|3105.41|3104.45|3104.45|3106.55|3106.55|3104.45|3104.45|0
1623229800000|2021-06-09 09:10:00|3104.56|3104.56|3102.71|3102.71|3104.9|3104.9|3102.71|3102.71|0
1623230100000|2021-06-09 09:15:00|3102.66|3102.66|3103|3103|3103.34|3103.34|3102.65|3102.65|0
1623230400000|2021-06-09 09:20:00|3102.91|3102.91|3101.63|3101.63|3102.91|3102.91|3101.58|3101.58|0
1623230700000|2021-06-09 09:25:00|3101.51|3101.51|3101.13|3101.13|3101.56|3101.56|3100.74|3100.74|0
1623231000000|2021-06-09 09:30:00|3101.25|3101.25|3104.73|3104.73|3104.73|3104.73|3101.25|3101.25|0
1623231300000|2021-06-09 09:35:00|3105.14|3105.14|3106.62|3106.62|3106.91|3106.91|3104.95|3104.95|0
1623231600000|2021-06-09 09:40:00|3106.96|3106.96|3104.92|3104.92|3106.96|3106.96|3104.9|3104.9|0
1623231900000|2021-06-09 09:45:00|3104.85|3104.85|3102.55|3102.55|3104.85|3104.85|3102.55|3102.55|0
1623232200000|2021-06-09 09:50:00|3102.47|3102.47|3101.42|3101.42|3102.72|3102.72|3101.42|3101.42|0
1623232500000|2021-06-09 09:55:00|3101.51|3101.51|3100.34|3100.34|3101.55|3101.55|3100.21|3100.21|0
1623232800000|2021-06-09 10:00:00|3100.43|3100.43|3099.68|3099.68|3100.43|3100.43|3099.3|3099.3|0
1623233100000|2021-06-09 10:05:00|3099.84|3099.84|3098.59|3098.59|3099.89|3099.89|3098.35|3098.35|0
1623233400000|2021-06-09 10:10:00|3098.49|3098.49|3097.03|3097.03|3099.02|3099.02|3096.91|3096.91|0
1623233700000|2021-06-09 10:15:00|3096.95|3096.95|3094.26|3094.26|3097|3097|3094.25|3094.25|0
1623234000000|2021-06-09 10:20:00|3094.09|3094.09|3094.25|3094.25|3094.25|3094.25|3093.06|3093.06|0
1623234300000|2021-06-09 10:25:00|3094.32|3094.32|3094.92|3094.92|3094.92|3094.92|3094.11|3094.11|0
1623234600000|2021-06-09 10:30:00|3094.97|3094.97|3095.31|3095.31|3095.31|3095.31|3094.97|3094.97|0
1623234900000|2021-06-09 10:35:00|3095.72|3095.72|3095.86|3095.86|3096.06|3096.06|3095.56|3095.56|0
1623235200000|2021-06-09 10:40:00|3095.95|3095.95|3096.16|3096.16|3097.09|3097.09|3095.95|3095.95|0
1623235500000|2021-06-09 10:45:00|3096.12|3096.12|3094.96|3094.96|3096.24|3096.24|3094.96|3094.96|0
1623235800000|2021-06-09 10:50:00|3095.05|3095.05|3092|3092|3095.05|3095.05|3091.82|3091.82|0
1623236100000|2021-06-09 10:55:00|3091.96|3091.96|3091.4|3091.4|3092.28|3092.28|3091.4|3091.4|0
1623236400000|2021-06-09 11:00:00|3091.32|3091.32|3091.22|3091.22|3092.14|3092.14|3091.22|3091.22|0
1623236700000|2021-06-09 11:05:00|3090.88|3090.88|3092.31|3092.31|3092.33|3092.33|3090.69|3090.69|0
1623237000000|2021-06-09 11:10:00|3092.63|3092.63|3092.63|3092.63|3092.79|3092.79|3092.43|3092.43|0
1623237300000|2021-06-09 11:15:00|3092.71|3092.71|3093.35|3093.35|3093.95|3093.95|3092.71|3092.71|0
1623237600000|2021-06-09 11:20:00|3093.18|3093.18|3092.91|3092.91|3093.2|3093.2|3092.53|3092.53|0
1623237900000|2021-06-09 11:25:00|3092.83|3092.83|3091.84|3091.84|3092.83|3092.83|3091.37|3091.37|0
1623238200000|2021-06-09 11:30:00|3091.8|3091.8|3090.17|3090.17|3091.83|3091.83|3090.13|3090.13|0
1623238500000|2021-06-09 11:35:00|3090.11|3090.11|3089.92|3089.92|3090.32|3090.32|3089.21|3089.21|0
1623238800000|2021-06-09 11:40:00|3090.16|3090.16|3087.87|3087.87|3090.16|3090.16|3087.8|3087.8|0
1623239100000|2021-06-09 11:45:00|3087.76|3087.76|3086.29|3086.29|3087.98|3087.98|3086.29|3086.29|0
1623239400000|2021-06-09 11:50:00|3085.95|3085.95|3085.69|3085.69|3086.34|3086.34|3085.59|3085.59|0
1623239700000|2021-06-09 11:55:00|3085.86|3085.86|3085.64|3085.64|3086.57|3086.57|3085.39|3085.39|0
1623240000000|2021-06-09 12:00:00|3085.31|3085.31|3085.92|3085.92|3086.76|3086.76|3085.2|3085.2|0
1623240300000|2021-06-09 12:05:00|3085.81|3085.81|3085.08|3085.08|3085.82|3085.82|3084.99|3084.99|0
1623240600000|2021-06-09 12:10:00|3085.13|3085.13|3087.7|3087.7|3087.7|3087.7|3085.13|3085.13|0
1623240900000|2021-06-09 12:15:00|3087.63|3087.63|3088.48|3088.48|3088.96|3088.96|3087.56|3087.56|0
1623241200000|2021-06-09 12:20:00|3088.42|3088.42|3088.6|3088.6|3088.74|3088.74|3088|3088|0
1623241500000|2021-06-09 12:25:00|3088.51|3088.51|3089.12|3089.12|3089.31|3089.31|3088.44|3088.44|0
1623241800000|2021-06-09 12:30:00|3089.22|3089.22|3088.83|3088.83|3090.37|3090.37|3088.5|3088.5|0
1623242100000|2021-06-09 12:35:00|3088.75|3088.75|3087.52|3087.52|3088.85|3088.85|3087.04|3087.04|0
1623242400000|2021-06-09 12:40:00|3087.85|3087.85|3087.91|3087.91|3088.29|3088.29|3087.77|3087.77|0
1623242700000|2021-06-09 12:45:00|3087.87|3087.87|3087.65|3087.65|3087.87|3087.87|3087.13|3087.13|0
1623243000000|2021-06-09 12:50:00|3087.61|3087.61|3088.18|3088.18|3088.51|3088.51|3087.47|3087.47|0
1623243300000|2021-06-09 12:55:00|3088.25|3088.25|3087.62|3087.62|3088.42|3088.42|3087.62|3087.62|0
1623243600000|2021-06-09 13:00:00|3087.95|3087.95|3090.18|3090.18|3090.3|3090.3|3087.95|3087.95|0
1623243900000|2021-06-09 13:05:00|3090.35|3090.35|3092.89|3092.89|3093.36|3093.36|3090.34|3090.34|0
1623244200000|2021-06-09 13:10:00|3093.01|3093.01|3092.45|3092.45|3093.18|3093.18|3092.43|3092.43|0
1623244500000|2021-06-09 13:15:00|3092.36|3092.36|3091.43|3091.43|3092.51|3092.51|3091.43|3091.43|0
1623244800000|2021-06-09 13:20:00|3091.54|3091.54|3091.39|3091.39|3092.18|3092.18|3091.14|3091.14|0
1623245100000|2021-06-09 13:25:00|3091.55|3091.55|3092.21|3092.21|3092.29|3092.29|3090.78|3090.78|0
1623245400000|2021-06-09 13:30:00|3092.29|3092.29|3092.07|3092.07|3092.37|3092.37|3091.49|3091.49|0
1623245700000|2021-06-09 13:35:00|3092.75|3092.75|3092.49|3092.49|3092.84|3092.84|3092.22|3092.22|0
1623246000000|2021-06-09 13:40:00|3092.54|3092.54|3092.98|3092.98|3092.98|3092.98|3091.23|3091.23|0
1623246300000|2021-06-09 13:45:00|3093.06|3093.06|3092.72|3092.72|3093.98|3093.98|3092.69|3092.69|0
1623246600000|2021-06-09 13:50:00|3092.68|3092.68|3091.76|3091.76|3092.72|3092.72|3091.76|3091.76|0
1623246900000|2021-06-09 13:55:00|3091.83|3091.83|3090.48|3090.48|3092.15|3092.15|3090.48|3090.48|0
1623247200000|2021-06-09 14:00:00|3090.44|3090.44|3090.83|3090.83|3090.83|3090.83|3089|3089|0
1623247500000|2021-06-09 14:05:00|3090.75|3090.75|3091.49|3091.49|3091.77|3091.77|3090.59|3090.59|0
1623247800000|2021-06-09 14:10:00|3091.57|3091.57|3094.38|3094.38|3094.72|3094.72|3091.57|3091.57|0
1623248100000|2021-06-09 14:15:00|3094.42|3094.42|3092.5|3092.5|3094.69|3094.69|3092.5|3092.5|0
1623248400000|2021-06-09 14:20:00|3092.16|3092.16|3092.82|3092.82|3093.41|3093.41|3092.05|3092.05|0
1623248700000|2021-06-09 14:25:00|3092.75|3092.75|3094.42|3094.42|3094.42|3094.42|3092.66|3092.66|0
1623249000000|2021-06-09 14:30:00|3094.76|3094.76|3095.31|3095.31|3095.55|3095.55|3094.64|3094.64|0
1623249300000|2021-06-09 14:35:00|3095.39|3095.39|3096.06|3096.06|3096.29|3096.29|3094.85|3094.85|0
1623249600000|2021-06-09 14:40:00|3096.11|3096.11|3099.26|3099.26|3099.34|3099.34|3096.11|3096.11|0
1623249900000|2021-06-09 14:45:00|3099.39|3099.39|3097.06|3097.06|3099.39|3099.39|3097.01|3097.01|0
1623250200000|2021-06-09 14:50:00|3097.14|3097.14|3096.82|3096.82|3097.27|3097.27|3096.82|3096.82|0
1623250500000|2021-06-09 14:55:00|3096.74|3096.74|3098.4|3098.4|3098.46|3098.46|3096.51|3096.51|0
1623250800000|2021-06-09 15:00:00|3098.3|3098.3|3097.24|3097.24|3098.85|3098.85|3097.04|3097.04|0
1623251100000|2021-06-09 15:05:00|3097.29|3097.29|3104.53|3104.53|3104.53|3104.53|3097.29|3097.29|0
1623251400000|2021-06-09 15:10:00|3104.51|3104.51|3105.71|3105.71|3105.87|3105.87|3104.51|3104.51|0
1623251700000|2021-06-09 15:15:00|3105.79|3105.79|3107.17|3107.17|3107.63|3107.63|3105.79|3105.79|0
1623252000000|2021-06-09 15:20:00|3107.27|3107.27|3109.96|3109.96|3110.13|3110.13|3107.27|3107.27|0
1623252300000|2021-06-09 15:25:00|3109.88|3109.88|3106.29|3106.29|3110.24|3110.24|3105.85|3105.85|0
1623309300000|2021-06-10 07:15:00|3100.54|3100.54|3107.35|3107.35|3108.44|3108.44|3100.54|3100.54|0
1623309600000|2021-06-10 07:20:00|3107.19|3107.19|3105.84|3105.84|3107.19|3107.19|3105.59|3105.59|0
1623309900000|2021-06-10 07:25:00|3105.81|3105.81|3105.18|3105.18|3106.4|3106.4|3104.76|3104.76|0
1623310200000|2021-06-10 07:30:00|3105.22|3105.22|3103.41|3103.41|3105.31|3105.31|3103.41|3103.41|0
1623310500000|2021-06-10 07:35:00|3103.23|3103.23|3103.45|3103.45|3103.45|3103.45|3101.45|3101.45|0
1623310800000|2021-06-10 07:40:00|3103.5|3103.5|3106.9|3106.9|3107.01|3107.01|3103.5|3103.5|0
1623311100000|2021-06-10 07:45:00|3106.95|3106.95|3115.17|3115.17|3115.17|3115.17|3106.51|3106.51|0
1623311400000|2021-06-10 07:50:00|3115.51|3115.51|3117.89|3117.89|3117.93|3117.93|3115.33|3115.33|0
1623311700000|2021-06-10 07:55:00|3117.69|3117.69|3115.51|3115.51|3117.79|3117.79|3115.43|3115.43|0
1623312000000|2021-06-10 08:00:00|3115.37|3115.37|3114.04|3114.04|3115.99|3115.99|3113.99|3113.99|0
1623312300000|2021-06-10 08:05:00|3114.06|3114.06|3114.04|3114.04|3114.29|3114.29|3113.56|3113.56|0
1623312600000|2021-06-10 08:10:00|3113.1|3113.1|3110.22|3110.22|3113.1|3113.1|3109.99|3109.99|0
1623312900000|2021-06-10 08:15:00|3110.01|3110.01|3111.17|3111.17|3111.19|3111.19|3109.48|3109.48|0
1623313200000|2021-06-10 08:20:00|3111.08|3111.08|3109.15|3109.15|3111.36|3111.36|3108.63|3108.63|0
1623313500000|2021-06-10 08:25:00|3109.1|3109.1|3108.09|3108.09|3109.43|3109.43|3108.09|3108.09|0
1623313800000|2021-06-10 08:30:00|3108.17|3108.17|3107.68|3107.68|3108.18|3108.18|3107.28|3107.28|0
1623314100000|2021-06-10 08:35:00|3107.37|3107.37|3106.18|3106.18|3107.37|3107.37|3105.93|3105.93|0
1623314400000|2021-06-10 08:40:00|3106.22|3106.22|3106.93|3106.93|3106.93|3106.93|3105.82|3105.82|0
1623314700000|2021-06-10 08:45:00|3106.59|3106.59|3105.84|3105.84|3106.76|3106.76|3105.72|3105.72|0
1623315000000|2021-06-10 08:50:00|3105.74|3105.74|3105.62|3105.62|3106.37|3106.37|3105.61|3105.61|0
1623315300000|2021-06-10 08:55:00|3105.51|3105.51|3106.12|3106.12|3106.12|3106.12|3104.98|3104.98|0
1623315600000|2021-06-10 09:00:00|3106.46|3106.46|3106.71|3106.71|3106.93|3106.93|3106.41|3106.41|0
1623315900000|2021-06-10 09:05:00|3106.62|3106.62|3104.62|3104.62|3107.44|3107.44|3104.62|3104.62|0
1623316200000|2021-06-10 09:10:00|3104.51|3104.51|3102.17|3102.17|3104.51|3104.51|3102.17|3102.17|0
1623316500000|2021-06-10 09:15:00|3101.96|3101.96|3101.21|3101.21|3101.96|3101.96|3100.37|3100.37|0
1623316800000|2021-06-10 09:20:00|3101.29|3101.29|3101.04|3101.04|3101.31|3101.31|3100.64|3100.64|0
1623317100000|2021-06-10 09:25:00|3101.07|3101.07|3101.15|3101.15|3101.46|3101.46|3101.07|3101.07|0
1623317400000|2021-06-10 09:30:00|3101.23|3101.23|3102.66|3102.66|3102.66|3102.66|3101.04|3101.04|0
1623317700000|2021-06-10 09:35:00|3102.76|3102.76|3101.97|3101.97|3102.76|3102.76|3101.69|3101.69|0
1623318000000|2021-06-10 09:40:00|3102.21|3102.21|3101.63|3101.63|3102.43|3102.43|3101.63|3101.63|0
1623318300000|2021-06-10 09:45:00|3101.53|3101.53|3101.48|3101.48|3102.48|3102.48|3101.05|3101.05|0
1623318600000|2021-06-10 09:50:00|3101.29|3101.29|3094.98|3094.98|3101.58|3101.58|3094.73|3094.73|0
1623318900000|2021-06-10 09:55:00|3094.91|3094.91|3095.82|3095.82|3095.85|3095.85|3094.48|3094.48|0
1623319200000|2021-06-10 10:00:00|3095.49|3095.49|3097.23|3097.23|3097.25|3097.25|3095.35|3095.35|0
1623319500000|2021-06-10 10:05:00|3097.12|3097.12|3090.68|3090.68|3097.12|3097.12|3090.68|3090.68|0
1623319800000|2021-06-10 10:10:00|3090.47|3090.47|3089.83|3089.83|3090.47|3090.47|3089.54|3089.54|0
1623320100000|2021-06-10 10:15:00|3089.9|3089.9|3087.95|3087.95|3089.91|3089.91|3087.95|3087.95|0
1623320400000|2021-06-10 10:20:00|3088.03|3088.03|3087.35|3087.35|3088.03|3088.03|3086.88|3086.88|0
1623320700000|2021-06-10 10:25:00|3087.29|3087.29|3087.94|3087.94|3088.28|3088.28|3086.89|3086.89|0
1623321000000|2021-06-10 10:30:00|3087.83|3087.83|3088.74|3088.74|3088.74|3088.74|3087.71|3087.71|0
1623321300000|2021-06-10 10:35:00|3088.82|3088.82|3090.14|3090.14|3090.31|3090.31|3087.79|3087.79|0
1623321600000|2021-06-10 10:40:00|3090.3|3090.3|3093.2|3093.2|3093.47|3093.47|3090.22|3090.22|0
1623321900000|2021-06-10 10:45:00|3093.23|3093.23|3093.18|3093.18|3093.8|3093.8|3092.05|3092.05|0
1623322200000|2021-06-10 10:50:00|3093.52|3093.52|3093.82|3093.82|3094.37|3094.37|3093.32|3093.32|0
1623322500000|2021-06-10 10:55:00|3093.93|3093.93|3091.23|3091.23|3094.01|3094.01|3090.91|3090.91|0
1623322800000|2021-06-10 11:00:00|3091.31|3091.31|3092.89|3092.89|3093.53|3093.53|3091.31|3091.31|0
1623323100000|2021-06-10 11:05:00|3092.97|3092.97|3091.83|3091.83|3092.97|3092.97|3091.69|3091.69|0
1623323400000|2021-06-10 11:10:00|3091.71|3091.71|3092.14|3092.14|3092.58|3092.58|3091.71|3091.71|0
1623323700000|2021-06-10 11:15:00|3092.22|3092.22|3091.28|3091.28|3092.59|3092.59|3091.28|3091.28|0
1623324000000|2021-06-10 11:20:00|3091.31|3091.31|3092.02|3092.02|3092.14|3092.14|3091.12|3091.12|0
1623324300000|2021-06-10 11:25:00|3092.07|3092.07|3092.58|3092.58|3092.63|3092.63|3091.82|3091.82|0
1623324600000|2021-06-10 11:30:00|3092.24|3092.24|3087.14|3087.14|3092.24|3092.24|3087.14|3087.14|0
1623324900000|2021-06-10 11:35:00|3086.62|3086.62|3086.19|3086.19|3086.62|3086.62|3085.87|3085.87|0
1623325200000|2021-06-10 11:40:00|3085.85|3085.85|3086.38|3086.38|3086.38|3086.38|3085.85|3085.85|0
1623325500000|2021-06-10 11:45:00|3086.44|3086.44|3088.64|3088.64|3090.12|3090.12|3086.38|3086.38|0
1623325800000|2021-06-10 11:50:00|3088.6|3088.6|3087.53|3087.53|3088.83|3088.83|3087.53|3087.53|0
1623326100000|2021-06-10 11:55:00|3087.74|3087.74|3088.34|3088.34|3088.34|3088.34|3087.55|3087.55|0
1623326400000|2021-06-10 12:00:00|3088.5|3088.5|3088.32|3088.32|3089.53|3089.53|3088.32|3088.32|0
1623326700000|2021-06-10 12:05:00|3087.64|3087.64|3087.92|3087.92|3087.92|3087.92|3087.26|3087.26|0
1623327000000|2021-06-10 12:10:00|3087.85|3087.85|3087.47|3087.47|3088.36|3088.36|3087.47|3087.47|0
1623327300000|2021-06-10 12:15:00|3087.38|3087.38|3087.88|3087.88|3088.27|3088.27|3087.38|3087.38|0
1623327600000|2021-06-10 12:20:00|3087.95|3087.95|3088.27|3088.27|3088.35|3088.35|3086.68|3086.68|0
1623327900000|2021-06-10 12:25:00|3088.33|3088.33|3087.04|3087.04|3088.4|3088.4|3086.8|3086.8|0
1623328200000|2021-06-10 12:30:00|3087.12|3087.12|3087.14|3087.14|3087.22|3087.22|3084.53|3084.53|0
1623328500000|2021-06-10 12:35:00|3087.22|3087.22|3087.87|3087.87|3087.87|3087.87|3087.03|3087.03|0
1623328800000|2021-06-10 12:40:00|3088.09|3088.09|3088.3|3088.3|3089.18|3089.18|3088.09|3088.09|0
1623329100000|2021-06-10 12:45:00|3088.22|3088.22|3088.72|3088.72|3088.72|3088.72|3086.82|3086.82|0
1623329400000|2021-06-10 12:50:00|3088.66|3088.66|3089.26|3089.26|3089.26|3089.26|3088.65|3088.65|0
1623329700000|2021-06-10 12:55:00|3089.31|3089.31|3091.57|3091.57|3092.22|3092.22|3089.31|3089.31|0
1623330000000|2021-06-10 13:00:00|3091.25|3091.25|3092.37|3092.37|3093.09|3093.09|3090.68|3090.68|0
1623330300000|2021-06-10 13:05:00|3092.58|3092.58|3093.21|3093.21|3093.69|3093.69|3092.37|3092.37|0
1623330600000|2021-06-10 13:10:00|3093.27|3093.27|3091.12|3091.12|3094.58|3094.58|3091.12|3091.12|0
1623330900000|2021-06-10 13:15:00|3091.19|3091.19|3090.36|3090.36|3091.19|3091.19|3090.09|3090.09|0
1623331200000|2021-06-10 13:20:00|3090.41|3090.41|3089.81|3089.81|3090.41|3090.41|3089.69|3089.69|0
1623331500000|2021-06-10 13:25:00|3089.73|3089.73|3086.65|3086.65|3089.73|3089.73|3086.57|3086.57|0
1623331800000|2021-06-10 13:30:00|3086.57|3086.57|3084.25|3084.25|3087.23|3087.23|3083.37|3083.37|0
1623332100000|2021-06-10 13:35:00|3084.18|3084.18|3080.98|3080.98|3084.56|3084.56|3080.94|3080.94|0
1623332400000|2021-06-10 13:40:00|3081.02|3081.02|3075.06|3075.06|3081.27|3081.27|3073.65|3073.65|0
1623332700000|2021-06-10 13:45:00|3074.94|3074.94|3080.19|3080.19|3080.19|3080.19|3074.56|3074.56|0
1623333000000|2021-06-10 13:50:00|3080.52|3080.52|3081.09|3081.09|3081.51|3081.51|3080.52|3080.52|0
1623333300000|2021-06-10 13:55:00|3080.98|3080.98|3078.73|3078.73|3080.98|3080.98|3078.07|3078.07|0
1623333600000|2021-06-10 14:00:00|3078.89|3078.89|3075.68|3075.68|3078.98|3078.98|3075.68|3075.68|0
1623333900000|2021-06-10 14:05:00|3075.77|3075.77|3073.19|3073.19|3075.77|3075.77|3072.86|3072.86|0
1623334200000|2021-06-10 14:10:00|3073.27|3073.27|3075.42|3075.42|3075.42|3075.42|3073.16|3073.16|0
1623334500000|2021-06-10 14:15:00|3075.58|3075.58|3074.02|3074.02|3076.5|3076.5|3074.02|3074.02|0
1623334800000|2021-06-10 14:20:00|3073.84|3073.84|3073.42|3073.42|3074.47|3074.47|3071.65|3071.65|0
1623335100000|2021-06-10 14:25:00|3073.46|3073.46|3071.48|3071.48|3074.47|3074.47|3071.48|3071.48|0
1623335400000|2021-06-10 14:30:00|3071.38|3071.38|3073.93|3073.93|3073.93|3073.93|3070.82|3070.82|0
1623335700000|2021-06-10 14:35:00|3073.83|3073.83|3075.82|3075.82|3076.58|3076.58|3073.83|3073.83|0
1623336000000|2021-06-10 14:40:00|3075.73|3075.73|3073.01|3073.01|3076.65|3076.65|3072.88|3072.88|0
1623336300000|2021-06-10 14:45:00|3073.11|3073.11|3074.65|3074.65|3074.82|3074.82|3072.42|3072.42|0
1623336600000|2021-06-10 14:50:00|3074.55|3074.55|3074.23|3074.23|3074.88|3074.88|3072.31|3072.31|0
1623336900000|2021-06-10 14:55:00|3074.57|3074.57|3077.39|3077.39|3077.39|3077.39|3074.49|3074.49|0
1623337200000|2021-06-10 15:00:00|3077.31|3077.31|3079.88|3079.88|3079.88|3079.88|3077.31|3077.31|0
1623337500000|2021-06-10 15:05:00|3079.82|3079.82|3079.47|3079.47|3081.13|3081.13|3079.47|3079.47|0
1623337800000|2021-06-10 15:10:00|3079.4|3079.4|3076.22|3076.22|3079.4|3079.4|3075.66|3075.66|0
1623338100000|2021-06-10 15:15:00|3076.14|3076.14|3077.43|3077.43|3077.75|3077.75|3076.14|3076.14|0
1623338400000|2021-06-10 15:20:00|3077.51|3077.51|3078.47|3078.47|3079.03|3079.03|3077.51|3077.51|0
1623338700000|2021-06-10 15:25:00|3078.38|3078.38|3079.79|3079.79|3080.24|3080.24|3078.03|3078.03|0
1623395700000|2021-06-11 07:15:00|3077.15|3077.15|3076.29|3076.29|3077.15|3077.15|3075.27|3075.27|0
1623396000000|2021-06-11 07:20:00|3076.14|3076.14|3076.82|3076.82|3077.62|3077.62|3075.84|3075.84|0
1623396300000|2021-06-11 07:25:00|3076.77|3076.77|3070.68|3070.68|3076.77|3076.77|3070.6|3070.6|0
1623396600000|2021-06-11 07:30:00|3070.48|3070.48|3070.76|3070.76|3071.92|3071.92|3070.05|3070.05|0
1623396900000|2021-06-11 07:35:00|3070.58|3070.58|3069.43|3069.43|3070.91|3070.91|3069.43|3069.43|0
1623397200000|2021-06-11 07:40:00|3069.16|3069.16|3063.28|3063.28|3069.16|3069.16|3063.28|3063.28|0
1623397500000|2021-06-11 07:45:00|3063.14|3063.14|3062.5|3062.5|3063.3|3063.3|3062.23|3062.23|0
1623397800000|2021-06-11 07:50:00|3062.65|3062.65|3066.42|3066.42|3067.91|3067.91|3062.14|3062.14|0
1623398100000|2021-06-11 07:55:00|3066.25|3066.25|3068.77|3068.77|3068.77|3068.77|3064.85|3064.85|0
1623398400000|2021-06-11 08:00:00|3069.02|3069.02|3068.94|3068.94|3069.6|3069.6|3068.63|3068.63|0
1623398700000|2021-06-11 08:05:00|3068.96|3068.96|3071|3071|3071|3071|3068.87|3068.87|0
1623399000000|2021-06-11 08:10:00|3070.91|3070.91|3071.61|3071.61|3071.61|3071.61|3069.7|3069.7|0
1623399300000|2021-06-11 08:15:00|3071.82|3071.82|3074.61|3074.61|3074.61|3074.61|3071.82|3071.82|0
1623399600000|2021-06-11 08:20:00|3074.66|3074.66|3074.02|3074.02|3075.13|3075.13|3073.87|3073.87|0
1623399900000|2021-06-11 08:25:00|3074.09|3074.09|3073.75|3073.75|3074.33|3074.33|3073.53|3073.53|0
1623400200000|2021-06-11 08:30:00|3073.61|3073.61|3072.45|3072.45|3073.8|3073.8|3072.41|3072.41|0
1623400500000|2021-06-11 08:35:00|3071.77|3071.77|3069|3069|3071.77|3071.77|3068.93|3068.93|0
1623400800000|2021-06-11 08:40:00|3068.57|3068.57|3066.13|3066.13|3068.76|3068.76|3066.13|3066.13|0
1623401100000|2021-06-11 08:45:00|3066.03|3066.03|3065.6|3065.6|3066.38|3066.38|3065.16|3065.16|0
1623401400000|2021-06-11 08:50:00|3065.53|3065.53|3065.15|3065.15|3065.63|3065.63|3064.86|3064.86|0
1623401700000|2021-06-11 08:55:00|3065.21|3065.21|3065.84|3065.84|3066.63|3066.63|3065.21|3065.21|0
1623402000000|2021-06-11 09:00:00|3065.95|3065.95|3064.81|3064.81|3065.95|3065.95|3064.81|3064.81|0
1623402300000|2021-06-11 09:05:00|3064.13|3064.13|3062.69|3062.69|3064.13|3064.13|3062.18|3062.18|0
1623402600000|2021-06-11 09:10:00|3062.62|3062.62|3059.63|3059.63|3062.62|3062.62|3059.61|3059.61|0
1623402900000|2021-06-11 09:15:00|3059.71|3059.71|3059.06|3059.06|3059.93|3059.93|3058.7|3058.7|0
1623403200000|2021-06-11 09:20:00|3058.96|3058.96|3060.23|3060.23|3060.28|3060.28|3058.82|3058.82|0
1623403500000|2021-06-11 09:25:00|3060.09|3060.09|3060.12|3060.12|3060.83|3060.83|3060.07|3060.07|0
1623403800000|2021-06-11 09:30:00|3059.98|3059.98|3058.51|3058.51|3060.15|3060.15|3058.44|3058.44|0
1623404100000|2021-06-11 09:35:00|3058.43|3058.43|3057.22|3057.22|3058.7|3058.7|3057.17|3057.17|0
1623404400000|2021-06-11 09:40:00|3057.12|3057.12|3055.81|3055.81|3057.12|3057.12|3055.64|3055.64|0
1623404700000|2021-06-11 09:45:00|3055.6|3055.6|3053.11|3053.11|3055.68|3055.68|3053.03|3053.03|0
1623405000000|2021-06-11 09:50:00|3053.03|3053.03|3051.82|3051.82|3053.06|3053.06|3051.46|3051.46|0
1623405300000|2021-06-11 09:55:00|3052.16|3052.16|3054.76|3054.76|3056.6|3056.6|3052.01|3052.01|0
1623405600000|2021-06-11 10:00:00|3054.79|3054.79|3055.69|3055.69|3055.89|3055.89|3054.71|3054.71|0
1623405900000|2021-06-11 10:05:00|3055.91|3055.91|3058.17|3058.17|3058.26|3058.26|3055.91|3055.91|0
1623406200000|2021-06-11 10:10:00|3058.51|3058.51|3058.94|3058.94|3058.99|3058.99|3058.51|3058.51|0
1623406500000|2021-06-11 10:15:00|3058.77|3058.77|3063.71|3063.71|3064.37|3064.37|3058.77|3058.77|0
1623406800000|2021-06-11 10:20:00|3063.8|3063.8|3063.4|3063.4|3064.2|3064.2|3063.4|3063.4|0
1623407100000|2021-06-11 10:25:00|3063.51|3063.51|3062.57|3062.57|3063.51|3063.51|3062.57|3062.57|0
1623407400000|2021-06-11 10:30:00|3062.63|3062.63|3063.57|3063.57|3063.63|3063.63|3062.59|3062.59|0
1623407700000|2021-06-11 10:35:00|3063.64|3063.64|3064.3|3064.3|3064.3|3064.3|3063.36|3063.36|0
1623408000000|2021-06-11 10:40:00|3064.46|3064.46|3064.71|3064.71|3064.96|3064.96|3064.46|3064.46|0
1623408300000|2021-06-11 10:45:00|3064.81|3064.81|3065.68|3065.68|3065.84|3065.84|3064.81|3064.81|0
1623408600000|2021-06-11 10:50:00|3065.72|3065.72|3067.16|3067.16|3067.54|3067.54|3065.62|3065.62|0
1623408900000|2021-06-11 10:55:00|3067.21|3067.21|3068.32|3068.32|3069.22|3069.22|3066.87|3066.87|0
1623409200000|2021-06-11 11:00:00|3068.48|3068.48|3069.13|3069.13|3069.18|3069.18|3068.4|3068.4|0
1623409500000|2021-06-11 11:05:00|3069.05|3069.05|3068.99|3068.99|3069.74|3069.74|3068.39|3068.39|0
1623409800000|2021-06-11 11:10:00|3069.15|3069.15|3070.23|3070.23|3070.31|3070.31|3069.07|3069.07|0
1623410100000|2021-06-11 11:15:00|3070.16|3070.16|3070.95|3070.95|3071.01|3071.01|3070.16|3070.16|0
1623410400000|2021-06-11 11:20:00|3071.11|3071.11|3071.15|3071.15|3071.31|3071.31|3070.7|3070.7|0
1623410700000|2021-06-11 11:25:00|3071.07|3071.07|3070.25|3070.25|3072.59|3072.59|3070.18|3070.18|0
1623411000000|2021-06-11 11:30:00|3069.57|3069.57|3070.98|3070.98|3070.98|3070.98|3069.57|3069.57|0
1623411300000|2021-06-11 11:35:00|3071.05|3071.05|3071.98|3071.98|3071.98|3071.98|3070.62|3070.62|0
1623411600000|2021-06-11 11:40:00|3072.14|3072.14|3070.83|3070.83|3072.14|3072.14|3070.75|3070.75|0
1623411900000|2021-06-11 11:45:00|3070.9|3070.9|3069.93|3069.93|3071.06|3071.06|3069.93|3069.93|0
1623412200000|2021-06-11 11:50:00|3070.27|3070.27|3070.41|3070.41|3070.41|3070.41|3069.79|3069.79|0
1623412500000|2021-06-11 11:55:00|3070.52|3070.52|3072.17|3072.17|3072.21|3072.21|3070.52|3070.52|0
1623412800000|2021-06-11 12:00:00|3072.15|3072.15|3073.68|3073.68|3073.79|3073.79|3072.15|3072.15|0
1623413100000|2021-06-11 12:05:00|3073.75|3073.75|3074.71|3074.71|3074.83|3074.83|3073.75|3073.75|0
1623413400000|2021-06-11 12:10:00|3074.76|3074.76|3075.13|3075.13|3075.13|3075.13|3074.67|3074.67|0
1623413700000|2021-06-11 12:15:00|3075.21|3075.21|3075.2|3075.2|3075.45|3075.45|3074.77|3074.77|0
1623414000000|2021-06-11 12:20:00|3075.88|3075.88|3074.38|3074.38|3075.88|3075.88|3074.21|3074.21|0
1623414300000|2021-06-11 12:25:00|3074.71|3074.71|3076.39|3076.39|3076.58|3076.58|3074.71|3074.71|0
1623414600000|2021-06-11 12:30:00|3076.33|3076.33|3075.65|3075.65|3076.54|3076.54|3075.65|3075.65|0
1623414900000|2021-06-11 12:35:00|3075.6|3075.6|3076.57|3076.57|3076.57|3076.57|3075.38|3075.38|0
1623415200000|2021-06-11 12:40:00|3076.67|3076.67|3077.73|3077.73|3077.88|3077.88|3076.67|3076.67|0
1623415500000|2021-06-11 12:45:00|3077.98|3077.98|3079.79|3079.79|3080.06|3080.06|3077.81|3077.81|0
1623415800000|2021-06-11 12:50:00|3079.72|3079.72|3078.93|3078.93|3079.72|3079.72|3078.63|3078.63|0
1623416100000|2021-06-11 12:55:00|3078.85|3078.85|3079.85|3079.85|3080.6|3080.6|3078.59|3078.59|0
1623416400000|2021-06-11 13:00:00|3080.01|3080.01|3078.81|3078.81|3080.01|3080.01|3078.73|3078.73|0
1623416700000|2021-06-11 13:05:00|3078.85|3078.85|3079.73|3079.73|3079.8|3079.8|3078.55|3078.55|0
1623417000000|2021-06-11 13:10:00|3079.8|3079.8|3078.97|3078.97|3079.88|3079.88|3078.88|3078.88|0
1623417300000|2021-06-11 13:15:00|3078.89|3078.89|3077.57|3077.57|3078.89|3078.89|3077.57|3077.57|0
1623417600000|2021-06-11 13:20:00|3077.66|3077.66|3077.03|3077.03|3078.09|3078.09|3077.03|3077.03|0
1623417900000|2021-06-11 13:25:00|3076.91|3076.91|3075.25|3075.25|3076.91|3076.91|3074.78|3074.78|0
1623418200000|2021-06-11 13:30:00|3075.59|3075.59|3073.31|3073.31|3075.59|3075.59|3072.75|3072.75|0
1623418500000|2021-06-11 13:35:00|3073.39|3073.39|3074.44|3074.44|3075.06|3075.06|3073.13|3073.13|0
1623418800000|2021-06-11 13:40:00|3074.46|3074.46|3074.21|3074.21|3074.59|3074.59|3074.21|3074.21|0
1623419100000|2021-06-11 13:45:00|3074.13|3074.13|3074.38|3074.38|3074.47|3074.47|3073.53|3073.53|0
1623419400000|2021-06-11 13:50:00|3074.47|3074.47|3076.79|3076.79|3076.79|3076.79|3074.38|3074.38|0
1623419700000|2021-06-11 13:55:00|3076.87|3076.87|3076.68|3076.68|3077.11|3077.11|3075.82|3075.82|0
1623420000000|2021-06-11 14:00:00|3076.77|3076.77|3080.49|3080.49|3080.53|3080.53|3076.77|3076.77|0
1623420300000|2021-06-11 14:05:00|3080.44|3080.44|3081.89|3081.89|3082.13|3082.13|3080.28|3080.28|0
1623420600000|2021-06-11 14:10:00|3081.83|3081.83|3082.7|3082.7|3082.87|3082.87|3081.2|3081.2|0
1623420900000|2021-06-11 14:15:00|3082.68|3082.68|3081.53|3081.53|3082.68|3082.68|3080.83|3080.83|0
1623421200000|2021-06-11 14:20:00|3081.55|3081.55|3079.98|3079.98|3081.94|3081.94|3079.7|3079.7|0
1623421500000|2021-06-11 14:25:00|3079.89|3079.89|3079.66|3079.66|3079.9|3079.9|3079.3|3079.3|0
1623421800000|2021-06-11 14:30:00|3079.74|3079.74|3079.19|3079.19|3079.86|3079.86|3078.21|3078.21|0
1623422100000|2021-06-11 14:35:00|3079.25|3079.25|3079.4|3079.4|3079.79|3079.79|3078.46|3078.46|0
1623422400000|2021-06-11 14:40:00|3079.34|3079.34|3077.97|3077.97|3079.51|3079.51|3077.76|3077.76|0
1623422700000|2021-06-11 14:45:00|3078.05|3078.05|3077.79|3077.79|3078.43|3078.43|3077.46|3077.46|0
1623423000000|2021-06-11 14:50:00|3077.87|3077.87|3078.34|3078.34|3078.68|3078.68|3077.87|3077.87|0
1623423300000|2021-06-11 14:55:00|3078.44|3078.44|3077.75|3077.75|3078.74|3078.74|3077.67|3077.67|0
1623423600000|2021-06-11 15:00:00|3077.77|3077.77|3076.89|3076.89|3077.77|3077.77|3076.46|3076.46|0
1623423900000|2021-06-11 15:05:00|3076.97|3076.97|3075.8|3075.8|3077.77|3077.77|3075.46|3075.46|0
1623424200000|2021-06-11 15:10:00|3075.88|3075.88|3076.08|3076.08|3076.47|3076.47|3075.57|3075.57|0
1623424500000|2021-06-11 15:15:00|3076.01|3076.01|3075.69|3075.69|3076.97|3076.97|3075.69|3075.69|0
1623424800000|2021-06-11 15:20:00|3075.26|3075.26|3074.47|3074.47|3075.6|3075.6|3074.32|3074.32|0
1623425100000|2021-06-11 15:25:00|3074.4|3074.4|3075.84|3075.84|3076.63|3076.63|3073.82|3073.82|0
1623654900000|2021-06-14 07:15:00|3089.64|3089.64|3091.8|3091.8|3092.31|3092.31|3089.6|3089.6|0
1623655200000|2021-06-14 07:20:00|3091.92|3091.92|3089.38|3089.38|3093.25|3093.25|3089.38|3089.38|0
1623655500000|2021-06-14 07:25:00|3089.7|3089.7|3087.01|3087.01|3089.88|3089.88|3086.87|3086.87|0
1623655800000|2021-06-14 07:30:00|3087.13|3087.13|3088.64|3088.64|3088.64|3088.64|3087.05|3087.05|0
1623656100000|2021-06-14 07:35:00|3088.56|3088.56|3092.62|3092.62|3092.74|3092.74|3087.81|3087.81|0
1623656400000|2021-06-14 07:40:00|3092.59|3092.59|3097.28|3097.28|3097.28|3097.28|3092.59|3092.59|0
1623656700000|2021-06-14 07:45:00|3097.36|3097.36|3100.42|3100.42|3100.5|3100.5|3095.79|3095.79|0
1623657000000|2021-06-14 07:50:00|3100.5|3100.5|3100.09|3100.09|3100.78|3100.78|3099.76|3099.76|0
1623657300000|2021-06-14 07:55:00|3099.93|3099.93|3098.33|3098.33|3099.93|3099.93|3098.01|3098.01|0
1623657600000|2021-06-14 08:00:00|3098.46|3098.46|3098.15|3098.15|3098.73|3098.73|3096.68|3096.68|0
1623657900000|2021-06-14 08:05:00|3098.25|3098.25|3099.83|3099.83|3099.83|3099.83|3098.25|3098.25|0
1623658200000|2021-06-14 08:10:00|3100.03|3100.03|3099.98|3099.98|3100.81|3100.81|3099.65|3099.65|0
1623658500000|2021-06-14 08:15:00|3100|3100|3100.11|3100.11|3100.49|3100.49|3099.74|3099.74|0
1623658800000|2021-06-14 08:20:00|3100.17|3100.17|3098.65|3098.65|3100.17|3100.17|3098.59|3098.59|0
1623659100000|2021-06-14 08:25:00|3098.58|3098.58|3097.83|3097.83|3098.58|3098.58|3097.83|3097.83|0
1623659400000|2021-06-14 08:30:00|3097.92|3097.92|3096.33|3096.33|3097.96|3097.96|3096.33|3096.33|0
1623659700000|2021-06-14 08:35:00|3096.29|3096.29|3095.55|3095.55|3096.29|3096.29|3095.55|3095.55|0
1623660000000|2021-06-14 08:40:00|3095.35|3095.35|3094.61|3094.61|3095.5|3095.5|3094.27|3094.27|0
1623660300000|2021-06-14 08:45:00|3094.57|3094.57|3093.52|3093.52|3094.66|3094.66|3093.3|3093.3|0
1623660600000|2021-06-14 08:50:00|3093.42|3093.42|3089.12|3089.12|3093.42|3093.42|3089.01|3089.01|0
1623660900000|2021-06-14 08:55:00|3088.95|3088.95|3089.63|3089.63|3089.97|3089.97|3088.88|3088.88|0
1623661200000|2021-06-14 09:00:00|3089.36|3089.36|3088.85|3088.85|3089.36|3089.36|3088.72|3088.72|0
1623661500000|2021-06-14 09:05:00|3088.83|3088.83|3090.31|3090.31|3090.31|3090.31|3088.16|3088.16|0
1623661800000|2021-06-14 09:10:00|3090.42|3090.42|3090.77|3090.77|3090.81|3090.81|3090.36|3090.36|0
1623662100000|2021-06-14 09:15:00|3090.61|3090.61|3089.78|3089.78|3090.61|3090.61|3089.78|3089.78|0
1623662400000|2021-06-14 09:20:00|3089.71|3089.71|3091.12|3091.12|3091.12|3091.12|3089.71|3089.71|0
1623662700000|2021-06-14 09:25:00|3091.46|3091.46|3092.51|3092.51|3092.99|3092.99|3091.46|3091.46|0
1623663000000|2021-06-14 09:30:00|3092.55|3092.55|3090.1|3090.1|3092.55|3092.55|3090.1|3090.1|0
1623663300000|2021-06-14 09:35:00|3090.12|3090.12|3090.4|3090.4|3090.95|3090.95|3089.54|3089.54|0
1623663600000|2021-06-14 09:40:00|3090.35|3090.35|3089.01|3089.01|3090.35|3090.35|3088.68|3088.68|0
1623663900000|2021-06-14 09:45:00|3088.97|3088.97|3089.05|3089.05|3089.34|3089.34|3088.63|3088.63|0
1623664200000|2021-06-14 09:50:00|3089.21|3089.21|3088.61|3088.61|3089.29|3089.29|3088.39|3088.39|0
1623664500000|2021-06-14 09:55:00|3088.72|3088.72|3089.72|3089.72|3089.75|3089.75|3088.72|3088.72|0
1623664800000|2021-06-14 10:00:00|3089.61|3089.61|3090.23|3090.23|3090.66|3090.66|3089.26|3089.26|0
1623665100000|2021-06-14 10:05:00|3090.34|3090.34|3090.9|3090.9|3091.07|3091.07|3090.25|3090.25|0
1623665400000|2021-06-14 10:10:00|3090.53|3090.53|3089.23|3089.23|3090.67|3090.67|3089.23|3089.23|0
1623665700000|2021-06-14 10:15:00|3089.2|3089.2|3091.32|3091.32|3091.32|3091.32|3089.09|3089.09|0
1623666000000|2021-06-14 10:20:00|3091.39|3091.39|3091.47|3091.47|3091.91|3091.91|3090.96|3090.96|0
1623666300000|2021-06-14 10:25:00|3091.42|3091.42|3093.75|3093.75|3093.75|3093.75|3091.31|3091.31|0
1623666600000|2021-06-14 10:30:00|3093.57|3093.57|3092.37|3092.37|3093.94|3093.94|3092.27|3092.27|0
1623666900000|2021-06-14 10:35:00|3091.38|3091.38|3089.89|3089.89|3091.4|3091.4|3089.33|3089.33|0
1623667200000|2021-06-14 10:40:00|3090.13|3090.13|3091.56|3091.56|3091.56|3091.56|3089.89|3089.89|0
1623667500000|2021-06-14 10:45:00|3091.71|3091.71|3091.42|3091.42|3091.81|3091.81|3090.79|3090.79|0
1623667800000|2021-06-14 10:50:00|3091.76|3091.76|3092.13|3092.13|3092.13|3092.13|3091.51|3091.51|0
1623668100000|2021-06-14 10:55:00|3092.47|3092.47|3092.1|3092.1|3092.71|3092.71|3092.1|3092.1|0
1623668400000|2021-06-14 11:00:00|3092.04|3092.04|3091.54|3091.54|3092.1|3092.1|3091.54|3091.54|0
1623668700000|2021-06-14 11:05:00|3091.49|3091.49|3092.3|3092.3|3092.57|3092.57|3091.27|3091.27|0
1623669000000|2021-06-14 11:10:00|3092.41|3092.41|3091.09|3091.09|3092.41|3092.41|3091.03|3091.03|0
1623669300000|2021-06-14 11:15:00|3091.14|3091.14|3091|3091|3091.2|3091.2|3090.13|3090.13|0
1623669600000|2021-06-14 11:20:00|3091.11|3091.11|3091.95|3091.95|3091.95|3091.95|3091.11|3091.11|0
1623669900000|2021-06-14 11:25:00|3091.85|3091.85|3091.8|3091.8|3092.1|3092.1|3091.38|3091.38|0
1623670200000|2021-06-14 11:30:00|3091.98|3091.98|3093.12|3093.12|3093.12|3093.12|3091.82|3091.82|0
1623670500000|2021-06-14 11:35:00|3093.46|3093.46|3095.52|3095.52|3095.65|3095.65|3093.46|3093.46|0
1623670800000|2021-06-14 11:40:00|3095.31|3095.31|3094.45|3094.45|3095.73|3095.73|3093.89|3093.89|0
1623671100000|2021-06-14 11:45:00|3094.56|3094.56|3094.17|3094.17|3094.79|3094.79|3093.99|3093.99|0
1623671400000|2021-06-14 11:50:00|3094.23|3094.23|3094.81|3094.81|3094.91|3094.91|3094.23|3094.23|0
1623671700000|2021-06-14 11:55:00|3094.89|3094.89|3092.68|3092.68|3095.22|3095.22|3092.68|3092.68|0
1623672000000|2021-06-14 12:00:00|3092.62|3092.62|3091|3091|3092.62|3092.62|3091|3091|0
1623672300000|2021-06-14 12:05:00|3090.96|3090.96|3089.98|3089.98|3090.96|3090.96|3089.27|3089.27|0
1623672600000|2021-06-14 12:10:00|3090.07|3090.07|3090.08|3090.08|3090.08|3090.08|3089.48|3089.48|0
1623672900000|2021-06-14 12:15:00|3090.15|3090.15|3089.25|3089.25|3090.15|3090.15|3089.25|3089.25|0
1623673200000|2021-06-14 12:20:00|3089.34|3089.34|3088.02|3088.02|3089.38|3089.38|3088.02|3088.02|0
1623673500000|2021-06-14 12:25:00|3087.9|3087.9|3087.6|3087.6|3087.9|3087.9|3086.69|3086.69|0
1623673800000|2021-06-14 12:30:00|3087.71|3087.71|3089.41|3089.41|3089.93|3089.93|3087.71|3087.71|0
1623674100000|2021-06-14 12:35:00|3089.72|3089.72|3089.33|3089.33|3090.25|3090.25|3089.01|3089.01|0
1623674400000|2021-06-14 12:40:00|3089.49|3089.49|3090.13|3090.13|3090.92|3090.92|3089.49|3089.49|0
1623674700000|2021-06-14 12:45:00|3090.06|3090.06|3088.79|3088.79|3090.09|3090.09|3088.62|3088.62|0
1623675000000|2021-06-14 12:50:00|3088.71|3088.71|3088.71|3088.71|3088.92|3088.92|3088.64|3088.64|0
1623675300000|2021-06-14 12:55:00|3088.87|3088.87|3088.82|3088.82|3089.13|3089.13|3088.69|3088.69|0
1623675600000|2021-06-14 13:00:00|3088.88|3088.88|3088.16|3088.16|3089.27|3089.27|3088.16|3088.16|0
1623675900000|2021-06-14 13:05:00|3088.01|3088.01|3089.17|3089.17|3089.17|3089.17|3087.72|3087.72|0
1623676200000|2021-06-14 13:10:00|3089.11|3089.11|3090.64|3090.64|3090.64|3090.64|3089.03|3089.03|0
1623676500000|2021-06-14 13:15:00|3090.58|3090.58|3091.24|3091.24|3091.24|3091.24|3090.39|3090.39|0
1623676800000|2021-06-14 13:20:00|3091.34|3091.34|3094.12|3094.12|3094.12|3094.12|3091.26|3091.26|0
1623677100000|2021-06-14 13:25:00|3094.04|3094.04|3094.42|3094.42|3094.53|3094.53|3093.85|3093.85|0
1623677400000|2021-06-14 13:30:00|3094.5|3094.5|3094.54|3094.54|3095.96|3095.96|3093.69|3093.69|0
1623677700000|2021-06-14 13:35:00|3094.58|3094.58|3095.6|3095.6|3095.68|3095.68|3094.53|3094.53|0
1623678000000|2021-06-14 13:40:00|3095.65|3095.65|3096.55|3096.55|3096.55|3096.55|3095.65|3095.65|0
1623678300000|2021-06-14 13:45:00|3096.47|3096.47|3099.48|3099.48|3099.48|3099.48|3096.43|3096.43|0
1623678600000|2021-06-14 13:50:00|3099.68|3099.68|3101.02|3101.02|3101.1|3101.1|3099.53|3099.53|0
1623678900000|2021-06-14 13:55:00|3101.19|3101.19|3101.79|3101.79|3101.79|3101.79|3100.58|3100.58|0
1623679200000|2021-06-14 14:00:00|3101.63|3101.63|3101.78|3101.78|3102.25|3102.25|3101.31|3101.31|0
1623679500000|2021-06-14 14:05:00|3101.67|3101.67|3104.99|3104.99|3105.49|3105.49|3101.22|3101.22|0
1623679800000|2021-06-14 14:10:00|3104.91|3104.91|3106.36|3106.36|3106.73|3106.73|3104.55|3104.55|0
1623680100000|2021-06-14 14:15:00|3106.28|3106.28|3107.86|3107.86|3108.89|3108.89|3106.28|3106.28|0
1623680400000|2021-06-14 14:20:00|3107.66|3107.66|3105.79|3105.79|3107.87|3107.87|3105.23|3105.23|0
1623680700000|2021-06-14 14:25:00|3105.63|3105.63|3106.33|3106.33|3106.53|3106.53|3105.45|3105.45|0
1623681000000|2021-06-14 14:30:00|3106.26|3106.26|3109.57|3109.57|3109.59|3109.59|3106.26|3106.26|0
1623681300000|2021-06-14 14:35:00|3109.61|3109.61|3108.91|3108.91|3109.85|3109.85|3108.42|3108.42|0
1623681600000|2021-06-14 14:40:00|3108.57|3108.57|3108.87|3108.87|3109.99|3109.99|3107.69|3107.69|0
1623681900000|2021-06-14 14:45:00|3108.91|3108.91|3109.5|3109.5|3109.87|3109.87|3108.91|3108.91|0
1623682200000|2021-06-14 14:50:00|3109.55|3109.55|3112.04|3112.04|3112.65|3112.65|3109.55|3109.55|0
1623682500000|2021-06-14 14:55:00|3111.96|3111.96|3111.32|3111.32|3111.96|3111.96|3110.56|3110.56|0
1623682800000|2021-06-14 15:00:00|3111.21|3111.21|3108.41|3108.41|3111.46|3111.46|3108.41|3108.41|0
1623683100000|2021-06-14 15:05:00|3108.47|3108.47|3109.54|3109.54|3109.58|3109.58|3108.47|3108.47|0
1623683400000|2021-06-14 15:10:00|3109.42|3109.42|3109.08|3109.08|3110.95|3110.95|3109.08|3109.08|0
1623683700000|2021-06-14 15:15:00|3109.35|3109.35|3111.63|3111.63|3111.63|3111.63|3109.35|3109.35|0
1623684000000|2021-06-14 15:20:00|3111.48|3111.48|3108.34|3108.34|3111.56|3111.56|3108.34|3108.34|0
1623684300000|2021-06-14 15:25:00|3108.27|3108.27|3109.85|3109.85|3110.69|3110.69|3108.27|3108.27|0
1623741300000|2021-06-15 07:15:00|3106.66|3106.66|3110.53|3110.53|3110.53|3110.53|3106.46|3106.46|0
1623741600000|2021-06-15 07:20:00|3110.62|3110.62|3113.38|3113.38|3115.58|3115.58|3110.62|3110.62|0
1623741900000|2021-06-15 07:25:00|3113.52|3113.52|3117.09|3117.09|3117.59|3117.59|3113.44|3113.44|0
1623742200000|2021-06-15 07:30:00|3116.93|3116.93|3118.69|3118.69|3119.11|3119.11|3116.77|3116.77|0
1623742500000|2021-06-15 07:35:00|3118.58|3118.58|3117.25|3117.25|3118.58|3118.58|3117.07|3117.07|0
1623742800000|2021-06-15 07:40:00|3117.55|3117.55|3118.44|3118.44|3119.47|3119.47|3117.55|3117.55|0
1623743100000|2021-06-15 07:45:00|3118.36|3118.36|3117.27|3117.27|3118.52|3118.52|3117.27|3117.27|0
1623743400000|2021-06-15 07:50:00|3117.2|3117.2|3117.37|3117.37|3118.6|3118.6|3117.13|3117.13|0
1623743700000|2021-06-15 07:55:00|3117.58|3117.58|3112.39|3112.39|3117.58|3117.58|3112.39|3112.39|0
1623744000000|2021-06-15 08:00:00|3112.46|3112.46|3112.51|3112.51|3113.03|3113.03|3111.38|3111.38|0
1623744300000|2021-06-15 08:05:00|3112.57|3112.57|3110.43|3110.43|3112.85|3112.85|3110.43|3110.43|0
1623744600000|2021-06-15 08:10:00|3110.09|3110.09|3107.34|3107.34|3110.09|3110.09|3106.85|3106.85|0
1623744900000|2021-06-15 08:15:00|3107.68|3107.68|3108.45|3108.45|3108.45|3108.45|3107.19|3107.19|0
1623745200000|2021-06-15 08:20:00|3108.09|3108.09|3106.5|3106.5|3108.09|3108.09|3106.3|3106.3|0
1623745500000|2021-06-15 08:25:00|3106.75|3106.75|3104.12|3104.12|3106.75|3106.75|3103.26|3103.26|0
1623745800000|2021-06-15 08:30:00|3103.96|3103.96|3104.33|3104.33|3104.54|3104.54|3103.11|3103.11|0
1623746100000|2021-06-15 08:35:00|3104.22|3104.22|3108.61|3108.61|3108.61|3108.61|3104.11|3104.11|0
1623746400000|2021-06-15 08:40:00|3108.67|3108.67|3109.35|3109.35|3110.18|3110.18|3108.67|3108.67|0
1623746700000|2021-06-15 08:45:00|3109.11|3109.11|3111.53|3111.53|3111.53|3111.53|3109.11|3109.11|0
1623747000000|2021-06-15 08:50:00|3111.62|3111.62|3113.69|3113.69|3113.69|3113.69|3111.62|3111.62|0
1623747300000|2021-06-15 08:55:00|3113.76|3113.76|3114.98|3114.98|3114.98|3114.98|3113.76|3113.76|0
1623747600000|2021-06-15 09:00:00|3115.06|3115.06|3112.35|3112.35|3115.14|3115.14|3112.31|3112.31|0
1623747900000|2021-06-15 09:05:00|3112.26|3112.26|3110.94|3110.94|3112.36|3112.36|3110.8|3110.8|0
1623748200000|2021-06-15 09:10:00|3110.87|3110.87|3109.57|3109.57|3110.87|3110.87|3109.57|3109.57|0
1623748500000|2021-06-15 09:15:00|3109.67|3109.67|3110.46|3110.46|3110.46|3110.46|3108.93|3108.93|0
1623748800000|2021-06-15 09:20:00|3110.54|3110.54|3109.51|3109.51|3110.7|3110.7|3109.51|3109.51|0
1623749100000|2021-06-15 09:25:00|3109.6|3109.6|3107.58|3107.58|3109.77|3109.77|3107.58|3107.58|0
1623749400000|2021-06-15 09:30:00|3107.54|3107.54|3106.52|3106.52|3107.54|3107.54|3105.58|3105.58|0
1623749700000|2021-06-15 09:35:00|3106.39|3106.39|3105.79|3105.79|3106.5|3106.5|3105.21|3105.21|0
1623750000000|2021-06-15 09:40:00|3105.45|3105.45|3105.98|3105.98|3106.68|3106.68|3105.23|3105.23|0
1623750300000|2021-06-15 09:45:00|3105.87|3105.87|3105.62|3105.62|3106.39|3106.39|3105.55|3105.55|0
1623750600000|2021-06-15 09:50:00|3105.45|3105.45|3104.75|3104.75|3105.61|3105.61|3104.38|3104.38|0
1623750900000|2021-06-15 09:55:00|3104.69|3104.69|3104.44|3104.44|3104.69|3104.69|3103.55|3103.55|0
1623751200000|2021-06-15 10:00:00|3104.27|3104.27|3104.14|3104.14|3104.79|3104.79|3104.04|3104.04|0
1623751500000|2021-06-15 10:05:00|3103.72|3103.72|3104.1|3104.1|3104.1|3104.1|3103.72|3103.72|0
1623751800000|2021-06-15 10:10:00|3104.02|3104.02|3103.08|3103.08|3104.02|3104.02|3102.53|3102.53|0
1623752100000|2021-06-15 10:15:00|3102.98|3102.98|3102.62|3102.62|3102.98|3102.98|3102.49|3102.49|0
1623752400000|2021-06-15 10:20:00|3102.69|3102.69|3102.88|3102.88|3103.25|3103.25|3102.34|3102.34|0
1623752700000|2021-06-15 10:25:00|3102.78|3102.78|3102.02|3102.02|3103.08|3103.08|3102.02|3102.02|0
1623753000000|2021-06-15 10:30:00|3101.93|3101.93|3101.73|3101.73|3102.36|3102.36|3100.04|3100.04|0
1623753300000|2021-06-15 10:35:00|3101.82|3101.82|3102.38|3102.38|3102.59|3102.59|3101.72|3101.72|0
1623753600000|2021-06-15 10:40:00|3102.47|3102.47|3099.78|3099.78|3102.72|3102.72|3099.78|3099.78|0
1623753900000|2021-06-15 10:45:00|3100.12|3100.12|3096.37|3096.37|3100.12|3100.12|3096.24|3096.24|0
1623754200000|2021-06-15 10:50:00|3096.04|3096.04|3092.91|3092.91|3096.64|3096.64|3092.89|3092.89|0
1623754500000|2021-06-15 10:55:00|3092.82|3092.82|3098.01|3098.01|3098.01|3098.01|3092.48|3092.48|0
1623754800000|2021-06-15 11:00:00|3097.93|3097.93|3093.06|3093.06|3097.93|3097.93|3093.06|3093.06|0
1623755100000|2021-06-15 11:05:00|3093.01|3093.01|3092.87|3092.87|3093.04|3093.04|3092.58|3092.58|0
1623755400000|2021-06-15 11:10:00|3093.03|3093.03|3095.48|3095.48|3095.48|3095.48|3093.03|3093.03|0
1623755700000|2021-06-15 11:15:00|3095.57|3095.57|3097.04|3097.04|3097.15|3097.15|3095.57|3095.57|0
1623756000000|2021-06-15 11:20:00|3096.94|3096.94|3096.56|3096.56|3096.94|3096.94|3096.23|3096.23|0
1623756300000|2021-06-15 11:25:00|3096.75|3096.75|3098.62|3098.62|3099.23|3099.23|3096.75|3096.75|0
1623756600000|2021-06-15 11:30:00|3098.72|3098.72|3102.85|3102.85|3102.85|3102.85|3098.72|3098.72|0
1623756900000|2021-06-15 11:35:00|3102.77|3102.77|3102.84|3102.84|3103.33|3103.33|3102.75|3102.75|0
1623757200000|2021-06-15 11:40:00|3102.68|3102.68|3100.71|3100.71|3102.77|3102.77|3100.6|3100.6|0
1623757500000|2021-06-15 11:45:00|3100.8|3100.8|3101.91|3101.91|3101.91|3101.91|3100.8|3100.8|0
1623757800000|2021-06-15 11:50:00|3101.83|3101.83|3102.04|3102.04|3102.14|3102.14|3101.71|3101.71|0
1623758100000|2021-06-15 11:55:00|3101.96|3101.96|3101.69|3101.69|3102.01|3102.01|3101.64|3101.64|0
1623758400000|2021-06-15 12:00:00|3102.03|3102.03|3100.82|3100.82|3102.26|3102.26|3100.82|3100.82|0
1623758700000|2021-06-15 12:05:00|3100.75|3100.75|3100.78|3100.78|3101.16|3101.16|3100.46|3100.46|0
1623759000000|2021-06-15 12:10:00|3100.84|3100.84|3100.88|3100.88|3101.32|3101.32|3100.69|3100.69|0
1623759300000|2021-06-15 12:15:00|3100.95|3100.95|3100.29|3100.29|3100.95|3100.95|3100.29|3100.29|0
1623759600000|2021-06-15 12:20:00|3100.34|3100.34|3101.42|3101.42|3101.5|3101.5|3100.14|3100.14|0
1623759900000|2021-06-15 12:25:00|3101.22|3101.22|3100.87|3100.87|3101.22|3101.22|3100.82|3100.82|0
1623760200000|2021-06-15 12:30:00|3100.79|3100.79|3099.24|3099.24|3100.79|3100.79|3099.24|3099.24|0
1623760500000|2021-06-15 12:35:00|3099.16|3099.16|3098.75|3098.75|3099.48|3099.48|3098.75|3098.75|0
1623760800000|2021-06-15 12:40:00|3098.64|3098.64|3097.85|3097.85|3098.64|3098.64|3097.72|3097.72|0
1623761100000|2021-06-15 12:45:00|3097.91|3097.91|3101.48|3101.48|3101.48|3101.48|3097.31|3097.31|0
1623761400000|2021-06-15 12:50:00|3101.52|3101.52|3099.53|3099.53|3101.52|3101.52|3099.05|3099.05|0
1623761700000|2021-06-15 12:55:00|3099.49|3099.49|3096.11|3096.11|3099.61|3099.61|3096.11|3096.11|0
1623762000000|2021-06-15 13:00:00|3096.21|3096.21|3097.59|3097.59|3097.66|3097.66|3096.21|3096.21|0
1623762300000|2021-06-15 13:05:00|3097.51|3097.51|3096.39|3096.39|3097.51|3097.51|3095.49|3095.49|0
1623762600000|2021-06-15 13:10:00|3096.29|3096.29|3095.72|3095.72|3096.29|3096.29|3095.11|3095.11|0
1623762900000|2021-06-15 13:15:00|3096.05|3096.05|3094.92|3094.92|3096.05|3096.05|3094.86|3094.86|0
1623763200000|2021-06-15 13:20:00|3094.84|3094.84|3096.59|3096.59|3096.72|3096.72|3094.11|3094.11|0
1623763500000|2021-06-15 13:25:00|3096.67|3096.67|3094.54|3094.54|3096.71|3096.71|3094.27|3094.27|0
1623763800000|2021-06-15 13:30:00|3094.65|3094.65|3093.08|3093.08|3095.14|3095.14|3091.65|3091.65|0
1623764100000|2021-06-15 13:35:00|3093.16|3093.16|3092.22|3092.22|3096.11|3096.11|3092.17|3092.17|0
1623764400000|2021-06-15 13:40:00|3091.88|3091.88|3091.26|3091.26|3092.43|3092.43|3090.73|3090.73|0
1623764700000|2021-06-15 13:45:00|3091.1|3091.1|3093.26|3093.26|3094.29|3094.29|3091.1|3091.1|0
1623765000000|2021-06-15 13:50:00|3093.17|3093.17|3094.2|3094.2|3094.71|3094.71|3092.05|3092.05|0
1623765300000|2021-06-15 13:55:00|3094.16|3094.16|3093.33|3093.33|3095.7|3095.7|3092.63|3092.63|0
1623765600000|2021-06-15 14:00:00|3092.99|3092.99|3089.21|3089.21|3092.99|3092.99|3088.84|3088.84|0
1623765900000|2021-06-15 14:05:00|3089.29|3089.29|3086.87|3086.87|3090.31|3090.31|3086.74|3086.74|0
1623766200000|2021-06-15 14:10:00|3086.95|3086.95|3086.11|3086.11|3087.08|3087.08|3085.82|3085.82|0
1623766500000|2021-06-15 14:15:00|3086.03|3086.03|3086.93|3086.93|3086.93|3086.93|3084.9|3084.9|0
1623766800000|2021-06-15 14:20:00|3086.88|3086.88|3086.64|3086.64|3087.29|3087.29|3085.98|3085.98|0
1623767100000|2021-06-15 14:25:00|3086.61|3086.61|3085.34|3085.34|3086.61|3086.61|3084.84|3084.84|0
1623767400000|2021-06-15 14:30:00|3085|3085|3082.42|3082.42|3085|3085|3082.04|3082.04|0
1623767700000|2021-06-15 14:35:00|3082.33|3082.33|3081.68|3081.68|3082.58|3082.58|3081.42|3081.42|0
1623768000000|2021-06-15 14:40:00|3081.77|3081.77|3080.76|3080.76|3081.88|3081.88|3080.45|3080.45|0
1623768300000|2021-06-15 14:45:00|3080.67|3080.67|3080.01|3080.01|3080.81|3080.81|3078.9|3078.9|0
1623768600000|2021-06-15 14:50:00|3080.05|3080.05|3078.37|3078.37|3080.29|3080.29|3078.29|3078.29|0
1623768900000|2021-06-15 14:55:00|3078.21|3078.21|3076.4|3076.4|3078.21|3078.21|3076.09|3076.09|0
1623769200000|2021-06-15 15:00:00|3076.34|3076.34|3076.2|3076.2|3077.44|3077.44|3075.96|3075.96|0
1623769500000|2021-06-15 15:05:00|3076.23|3076.23|3076.37|3076.37|3076.54|3076.54|3075.66|3075.66|0
1623769800000|2021-06-15 15:10:00|3076.45|3076.45|3075.48|3075.48|3076.45|3076.45|3075|3075|0
1623770100000|2021-06-15 15:15:00|3075.4|3075.4|3075.45|3075.45|3075.89|3075.89|3075.37|3075.37|0
1623770400000|2021-06-15 15:20:00|3075.61|3075.61|3075.04|3075.04|3075.74|3075.74|3074.89|3074.89|0
1623770700000|2021-06-15 15:25:00|3075.16|3075.16|3075.64|3075.64|3075.92|3075.92|3074.4|3074.4|0
1623827700000|2021-06-16 07:15:00|3087.06|3087.06|3088.14|3088.14|3093.74|3093.74|3087.06|3087.06|0
1623828000000|2021-06-16 07:20:00|3088.32|3088.32|3088.26|3088.26|3088.54|3088.54|3086.83|3086.83|0
1623828300000|2021-06-16 07:25:00|3088.21|3088.21|3083.89|3083.89|3088.58|3088.58|3083.89|3083.89|0
1623828600000|2021-06-16 07:30:00|3084|3084|3081.97|3081.97|3085.38|3085.38|3081.97|3081.97|0
1623828900000|2021-06-16 07:35:00|3081.88|3081.88|3075.92|3075.92|3081.88|3081.88|3075.34|3075.34|0
1623829200000|2021-06-16 07:40:00|3075.86|3075.86|3075.51|3075.51|3076.04|3076.04|3075.37|3075.37|0
1623829500000|2021-06-16 07:45:00|3075.26|3075.26|3072.6|3072.6|3075.26|3075.26|3072.6|3072.6|0
1623829800000|2021-06-16 07:50:00|3072.5|3072.5|3065.42|3065.42|3072.5|3072.5|3065.36|3065.36|0
1623830100000|2021-06-16 07:55:00|3065.22|3065.22|3063.6|3063.6|3065.26|3065.26|3063.01|3063.01|0
1623830400000|2021-06-16 08:00:00|3063.43|3063.43|3061.51|3061.51|3063.51|3063.51|3061.4|3061.4|0
1623830700000|2021-06-16 08:05:00|3061.59|3061.59|3060.33|3060.33|3062.41|3062.41|3059.23|3059.23|0
1623831000000|2021-06-16 08:10:00|3060.11|3060.11|3062.85|3062.85|3062.85|3062.85|3060.11|3060.11|0
1623831300000|2021-06-16 08:15:00|3062.72|3062.72|3060.5|3060.5|3064.95|3064.95|3060.5|3060.5|0
1623831600000|2021-06-16 08:20:00|3059.95|3059.95|3055.23|3055.23|3059.95|3059.95|3055.03|3055.03|0
1623831900000|2021-06-16 08:25:00|3055.34|3055.34|3054.92|3054.92|3055.81|3055.81|3054.87|3054.87|0
1623832200000|2021-06-16 08:30:00|3054.87|3054.87|3056.28|3056.28|3056.5|3056.5|3054.08|3054.08|0
1623832500000|2021-06-16 08:35:00|3056.51|3056.51|3056.16|3056.16|3058.15|3058.15|3055.96|3055.96|0
1623832800000|2021-06-16 08:40:00|3056.5|3056.5|3056.53|3056.53|3056.83|3056.83|3056.43|3056.43|0
1623833100000|2021-06-16 08:45:00|3056.6|3056.6|3057.29|3057.29|3057.29|3057.29|3056.6|3056.6|0
1623833400000|2021-06-16 08:50:00|3057.13|3057.13|3056.1|3056.1|3057.28|3057.28|3056.1|3056.1|0
1623833700000|2021-06-16 08:55:00|3056.02|3056.02|3056.29|3056.29|3056.56|3056.56|3055.67|3055.67|0
1623834000000|2021-06-16 09:00:00|3056.2|3056.2|3053.18|3053.18|3056.2|3056.2|3053.18|3053.18|0
1623834300000|2021-06-16 09:05:00|3052.84|3052.84|3052.92|3052.92|3053.23|3053.23|3052.52|3052.52|0
1623834600000|2021-06-16 09:10:00|3052.97|3052.97|3052.17|3052.17|3053.38|3053.38|3052.17|3052.17|0
1623834900000|2021-06-16 09:15:00|3052.51|3052.51|3051.48|3051.48|3052.51|3052.51|3049.92|3049.92|0
1623835200000|2021-06-16 09:20:00|3051.54|3051.54|3055.32|3055.32|3055.32|3055.32|3051.54|3051.54|0
1623835500000|2021-06-16 09:25:00|3055.39|3055.39|3053.68|3053.68|3056.02|3056.02|3053.63|3053.63|0
1623835800000|2021-06-16 09:30:00|3053.59|3053.59|3054.39|3054.39|3054.43|3054.43|3053.2|3053.2|0
1623836100000|2021-06-16 09:35:00|3054.35|3054.35|3054.7|3054.7|3055.43|3055.43|3054.35|3054.35|0
1623836400000|2021-06-16 09:40:00|3055.14|3055.14|3055.02|3055.02|3055.44|3055.44|3054.65|3054.65|0
1623836700000|2021-06-16 09:45:00|3054.94|3054.94|3051.19|3051.19|3055.08|3055.08|3050.96|3050.96|0
1623837000000|2021-06-16 09:50:00|3051.14|3051.14|3051.55|3051.55|3051.67|3051.67|3051|3051|0
1623837300000|2021-06-16 09:55:00|3051.63|3051.63|3052.27|3052.27|3052.27|3052.27|3051.16|3051.16|0
1623837600000|2021-06-16 10:00:00|3052.36|3052.36|3052.18|3052.18|3052.71|3052.71|3052.04|3052.04|0
1623837900000|2021-06-16 10:05:00|3051.84|3051.84|3050.64|3050.64|3051.84|3051.84|3050.64|3050.64|0
1623838200000|2021-06-16 10:10:00|3050.88|3050.88|3053.47|3053.47|3053.47|3053.47|3050.88|3050.88|0
1623838500000|2021-06-16 10:15:00|3053.39|3053.39|3051.17|3051.17|3053.91|3053.91|3051|3051|0
1623838800000|2021-06-16 10:20:00|3051.25|3051.25|3050.71|3050.71|3052.16|3052.16|3050.71|3050.71|0
1623839100000|2021-06-16 10:25:00|3050.63|3050.63|3049.7|3049.7|3050.63|3050.63|3049.41|3049.41|0
1623839400000|2021-06-16 10:30:00|3049.6|3049.6|3049.65|3049.65|3049.65|3049.65|3048.51|3048.51|0
1623839700000|2021-06-16 10:35:00|3049.72|3049.72|3048.57|3048.57|3049.72|3049.72|3048.35|3048.35|0
1623840000000|2021-06-16 10:40:00|3048.65|3048.65|3046.19|3046.19|3048.65|3048.65|3045.98|3045.98|0
1623840300000|2021-06-16 10:45:00|3045.85|3045.85|3047.67|3047.67|3047.97|3047.97|3045.85|3045.85|0
1623840600000|2021-06-16 10:50:00|3047.74|3047.74|3047.66|3047.66|3048.27|3048.27|3047.46|3047.46|0
1623840900000|2021-06-16 10:55:00|3047.59|3047.59|3047.64|3047.64|3047.83|3047.83|3047.15|3047.15|0
1623841200000|2021-06-16 11:00:00|3047.73|3047.73|3046.8|3046.8|3048.4|3048.4|3046.8|3046.8|0
1623841500000|2021-06-16 11:05:00|3046.73|3046.73|3043.09|3043.09|3046.82|3046.82|3042.92|3042.92|0
1623841800000|2021-06-16 11:10:00|3043.03|3043.03|3043.23|3043.23|3043.29|3043.29|3042.66|3042.66|0
1623842100000|2021-06-16 11:15:00|3043.4|3043.4|3043.37|3043.37|3044.45|3044.45|3042.93|3042.93|0
1623842400000|2021-06-16 11:20:00|3043.31|3043.31|3043.41|3043.41|3043.46|3043.46|3042.83|3042.83|0
1623842700000|2021-06-16 11:25:00|3043.35|3043.35|3045.01|3045.01|3045.01|3045.01|3043.19|3043.19|0
1623843000000|2021-06-16 11:30:00|3045.17|3045.17|3045.66|3045.66|3045.66|3045.66|3044.84|3044.84|0
1623843300000|2021-06-16 11:35:00|3045.7|3045.7|3046.49|3046.49|3046.72|3046.72|3045.66|3045.66|0
1623843600000|2021-06-16 11:40:00|3046.57|3046.57|3046.12|3046.12|3046.61|3046.61|3045.85|3045.85|0
1623843900000|2021-06-16 11:45:00|3045.95|3045.95|3045.67|3045.67|3046.03|3046.03|3045.17|3045.17|0
1623844200000|2021-06-16 11:50:00|3045.33|3045.33|3045.37|3045.37|3045.67|3045.67|3045.18|3045.18|0
1623844500000|2021-06-16 11:55:00|3045.31|3045.31|3042.77|3042.77|3045.31|3045.31|3042.77|3042.77|0
1623844800000|2021-06-16 12:00:00|3042.85|3042.85|3042.56|3042.56|3043.36|3043.36|3042.56|3042.56|0
1623845100000|2021-06-16 12:05:00|3042.49|3042.49|3041.12|3041.12|3042.8|3042.8|3041.1|3041.1|0
1623845400000|2021-06-16 12:10:00|3041.29|3041.29|3043.76|3043.76|3043.76|3043.76|3041.08|3041.08|0
1623845700000|2021-06-16 12:15:00|3043.79|3043.79|3044.36|3044.36|3044.36|3044.36|3043.68|3043.68|0
1623846000000|2021-06-16 12:20:00|3044.45|3044.45|3044.02|3044.02|3044.61|3044.61|3044.02|3044.02|0
1623846300000|2021-06-16 12:25:00|3044.08|3044.08|3044.09|3044.09|3044.4|3044.4|3043.92|3043.92|0
1623846600000|2021-06-16 12:30:00|3044.21|3044.21|3046.71|3046.71|3046.71|3046.71|3043.87|3043.87|0
1623846900000|2021-06-16 12:35:00|3046.62|3046.62|3047.58|3047.58|3047.58|3047.58|3045.83|3045.83|0
1623847200000|2021-06-16 12:40:00|3047.73|3047.73|3046.66|3046.66|3047.88|3047.88|3046.51|3046.51|0
1623847500000|2021-06-16 12:45:00|3046.58|3046.58|3047.06|3047.06|3047.11|3047.11|3046.44|3046.44|0
1623847800000|2021-06-16 12:50:00|3047.09|3047.09|3046.8|3046.8|3047.43|3047.43|3045.99|3045.99|0
1623848100000|2021-06-16 12:55:00|3046.77|3046.77|3044.13|3044.13|3046.92|3046.92|3044.11|3044.11|0
1623848400000|2021-06-16 13:00:00|3044.05|3044.05|3044.1|3044.1|3044.51|3044.51|3043.61|3043.61|0
1623848700000|2021-06-16 13:05:00|3044.18|3044.18|3047.24|3047.24|3047.24|3047.24|3043.88|3043.88|0
1623849000000|2021-06-16 13:10:00|3047.29|3047.29|3049.64|3049.64|3049.64|3049.64|3047.25|3047.25|0
1623849300000|2021-06-16 13:15:00|3049.74|3049.74|3049.29|3049.29|3049.8|3049.8|3049.18|3049.18|0
1623849600000|2021-06-16 13:20:00|3048.61|3048.61|3048.83|3048.83|3048.87|3048.87|3047.4|3047.4|0
1623849900000|2021-06-16 13:25:00|3048.9|3048.9|3048.37|3048.37|3048.9|3048.9|3048.3|3048.3|0
1623850200000|2021-06-16 13:30:00|3048.41|3048.41|3049.01|3049.01|3049.25|3049.25|3047.51|3047.51|0
1623850500000|2021-06-16 13:35:00|3049.07|3049.07|3048.6|3048.6|3050.87|3050.87|3048.6|3048.6|0
1623850800000|2021-06-16 13:40:00|3048.52|3048.52|3045.91|3045.91|3048.66|3048.66|3045.91|3045.91|0
1623851100000|2021-06-16 13:45:00|3045.96|3045.96|3046.44|3046.44|3046.61|3046.61|3045.17|3045.17|0
1623851400000|2021-06-16 13:50:00|3046.36|3046.36|3046.3|3046.3|3046.58|3046.58|3045.08|3045.08|0
1623851700000|2021-06-16 13:55:00|3046.41|3046.41|3047.75|3047.75|3048.35|3048.35|3046.36|3046.36|0
1623852000000|2021-06-16 14:00:00|3047.86|3047.86|3046.21|3046.21|3048.62|3048.62|3045.88|3045.88|0
1623852300000|2021-06-16 14:05:00|3046.15|3046.15|3046.77|3046.77|3046.97|3046.97|3045.49|3045.49|0
1623852600000|2021-06-16 14:10:00|3046.83|3046.83|3047.56|3047.56|3047.87|3047.87|3046.56|3046.56|0
1623852900000|2021-06-16 14:15:00|3047.62|3047.62|3049.39|3049.39|3049.43|3049.43|3047.62|3047.62|0
1623853200000|2021-06-16 14:20:00|3049.48|3049.48|3051.47|3051.47|3052.05|3052.05|3049.48|3049.48|0
1623853500000|2021-06-16 14:25:00|3051.31|3051.31|3052.63|3052.63|3052.63|3052.63|3050.58|3050.58|0
1623853800000|2021-06-16 14:30:00|3052.55|3052.55|3055.18|3055.18|3055.94|3055.94|3052.55|3052.55|0
1623854100000|2021-06-16 14:35:00|3055.22|3055.22|3056|3056|3056.22|3056.22|3055.22|3055.22|0
1623854400000|2021-06-16 14:40:00|3055.97|3055.97|3054.73|3054.73|3056.21|3056.21|3054.73|3054.73|0
1623854700000|2021-06-16 14:45:00|3054.8|3054.8|3056.8|3056.8|3056.8|3056.8|3054.66|3054.66|0
1623855000000|2021-06-16 14:50:00|3056.88|3056.88|3058.85|3058.85|3058.85|3058.85|3056.88|3056.88|0
1623855300000|2021-06-16 14:55:00|3058.79|3058.79|3058.38|3058.38|3059|3059|3058.13|3058.13|0
1623855600000|2021-06-16 15:00:00|3058.47|3058.47|3062.41|3062.41|3062.45|3062.45|3058.36|3058.36|0
1623855900000|2021-06-16 15:05:00|3062.47|3062.47|3061.95|3061.95|3062.47|3062.47|3060.87|3060.87|0
1623856200000|2021-06-16 15:10:00|3062.03|3062.03|3061.6|3061.6|3062.4|3062.4|3061.01|3061.01|0
1623856500000|2021-06-16 15:15:00|3061.53|3061.53|3060.56|3060.56|3062.15|3062.15|3060.56|3060.56|0
1623856800000|2021-06-16 15:20:00|3060.66|3060.66|3057.46|3057.46|3060.78|3060.78|3057.46|3057.46|0
1623857100000|2021-06-16 15:25:00|3057.4|3057.4|3055.86|3055.86|3057.45|3057.45|3055.21|3055.21|0
1623914100000|2021-06-17 07:15:00|3044.99|3044.99|3045.36|3045.36|3046.81|3046.81|3044.88|3044.88|0
1623914400000|2021-06-17 07:20:00|3045.57|3045.57|3041.43|3041.43|3046.74|3046.74|3041.27|3041.27|0
1623914700000|2021-06-17 07:25:00|3040.41|3040.41|3035.32|3035.32|3040.41|3040.41|3035.32|3035.32|0
1623915000000|2021-06-17 07:30:00|3035.24|3035.24|3035.64|3035.64|3035.72|3035.72|3033.15|3033.15|0
1623915300000|2021-06-17 07:35:00|3035.54|3035.54|3037.57|3037.57|3038.25|3038.25|3035.25|3035.25|0
1623915600000|2021-06-17 07:40:00|3037.61|3037.61|3037.03|3037.03|3038.15|3038.15|3036.91|3036.91|0
1623915900000|2021-06-17 07:45:00|3037.12|3037.12|3037.71|3037.71|3038.77|3038.77|3037.05|3037.05|0
1623916200000|2021-06-17 07:50:00|3037.42|3037.42|3036.78|3036.78|3037.42|3037.42|3036.71|3036.71|0
1623916500000|2021-06-17 07:55:00|3036.95|3036.95|3035.46|3035.46|3038.62|3038.62|3035.36|3035.36|0
1623916800000|2021-06-17 08:00:00|3035.53|3035.53|3036.11|3036.11|3036.24|3036.24|3034.04|3034.04|0
1623917100000|2021-06-17 08:05:00|3036.45|3036.45|3038.15|3038.15|3038.83|3038.83|3036.14|3036.14|0
1623917400000|2021-06-17 08:10:00|3038.2|3038.2|3033.46|3033.46|3038.2|3038.2|3033.37|3033.37|0
1623917700000|2021-06-17 08:15:00|3033.38|3033.38|3034.99|3034.99|3034.99|3034.99|3033.38|3033.38|0
1623918000000|2021-06-17 08:20:00|3035.05|3035.05|3035.1|3035.1|3035.28|3035.28|3033.91|3033.91|0
1623918300000|2021-06-17 08:25:00|3035.52|3035.52|3033.28|3033.28|3035.72|3035.72|3033.26|3033.26|0
1623918600000|2021-06-17 08:30:00|3033.13|3033.13|3033.32|3033.32|3033.32|3033.32|3030.83|3030.83|0
1623918900000|2021-06-17 08:35:00|3033.38|3033.38|3033.4|3033.4|3034.9|3034.9|3032.96|3032.96|0
1623919200000|2021-06-17 08:40:00|3033.33|3033.33|3030.54|3030.54|3033.33|3033.33|3030.36|3030.36|0
1623919500000|2021-06-17 08:45:00|3030.2|3030.2|3029.38|3029.38|3030.2|3030.2|3028.47|3028.47|0
1623919800000|2021-06-17 08:50:00|3029.41|3029.41|3026.06|3026.06|3029.41|3029.41|3025.99|3025.99|0
1623920100000|2021-06-17 08:55:00|3026.15|3026.15|3028.56|3028.56|3028.72|3028.72|3025.86|3025.86|0
1623920400000|2021-06-17 09:00:00|3028.42|3028.42|3031.66|3031.66|3031.66|3031.66|3028.42|3028.42|0
1623920700000|2021-06-17 09:05:00|3031.82|3031.82|3031.76|3031.76|3032.52|3032.52|3031.76|3031.76|0
1623921000000|2021-06-17 09:10:00|3031.69|3031.69|3030.51|3030.51|3031.83|3031.83|3030.51|3030.51|0
1623921300000|2021-06-17 09:15:00|3030.57|3030.57|3029.44|3029.44|3030.57|3030.57|3029.44|3029.44|0
1623921600000|2021-06-17 09:20:00|3029.36|3029.36|3026.4|3026.4|3029.36|3029.36|3026.19|3026.19|0
1623921900000|2021-06-17 09:25:00|3026.19|3026.19|3028.67|3028.67|3029|3029|3025.76|3025.76|0
1623922200000|2021-06-17 09:30:00|3028.86|3028.86|3028.41|3028.41|3029.1|3029.1|3028.37|3028.37|0
1623922500000|2021-06-17 09:35:00|3028.33|3028.33|3027.24|3027.24|3028.33|3028.33|3026.65|3026.65|0
1623922800000|2021-06-17 09:40:00|3027.16|3027.16|3027.03|3027.03|3027.16|3027.16|3026.02|3026.02|0
1623923100000|2021-06-17 09:45:00|3027.1|3027.1|3028.32|3028.32|3028.32|3028.32|3027.1|3027.1|0
1623923400000|2021-06-17 09:50:00|3028.5|3028.5|3030.17|3030.17|3030.17|3030.17|3028.5|3028.5|0
1623923700000|2021-06-17 09:55:00|3030.5|3030.5|3030.24|3030.24|3030.88|3030.88|3030.24|3030.24|0
1623924000000|2021-06-17 10:00:00|3030.33|3030.33|3028.64|3028.64|3030.51|3030.51|3028.64|3028.64|0
1623924300000|2021-06-17 10:05:00|3028.4|3028.4|3028.12|3028.12|3028.41|3028.41|3027.49|3027.49|0
1623924600000|2021-06-17 10:10:00|3028.18|3028.18|3030.29|3030.29|3030.39|3030.39|3027.98|3027.98|0
1623924900000|2021-06-17 10:15:00|3030.2|3030.2|3031.71|3031.71|3031.79|3031.79|3029.89|3029.89|0
1623925200000|2021-06-17 10:20:00|3031.67|3031.67|3033.15|3033.15|3033.23|3033.23|3031.54|3031.54|0
1623925500000|2021-06-17 10:25:00|3033.19|3033.19|3033.34|3033.34|3033.92|3033.92|3032.9|3032.9|0
1623925800000|2021-06-17 10:30:00|3033.01|3033.01|3031.53|3031.53|3033.34|3033.34|3031.53|3031.53|0
1623926100000|2021-06-17 10:35:00|3031.45|3031.45|3031.09|3031.09|3031.89|3031.89|3030.96|3030.96|0
1623926400000|2021-06-17 10:40:00|3031.2|3031.2|3031.43|3031.43|3031.6|3031.6|3031.2|3031.2|0
1623926700000|2021-06-17 10:45:00|3031.34|3031.34|3028.31|3028.31|3031.44|3031.44|3028.31|3028.31|0
1623927000000|2021-06-17 10:50:00|3028.21|3028.21|3028.47|3028.47|3028.47|3028.47|3027.42|3027.42|0
1623927300000|2021-06-17 10:55:00|3028.61|3028.61|3029.25|3029.25|3029.33|3029.33|3028.41|3028.41|0
1623927600000|2021-06-17 11:00:00|3029.38|3029.38|3031.05|3031.05|3031.09|3031.09|3029.38|3029.38|0
1623927900000|2021-06-17 11:05:00|3031.14|3031.14|3032.28|3032.28|3032.28|3032.28|3031.01|3031.01|0
1623928200000|2021-06-17 11:10:00|3032.38|3032.38|3032.98|3032.98|3033.58|3033.58|3032.38|3032.38|0
1623928500000|2021-06-17 11:15:00|3032.93|3032.93|3032.31|3032.31|3032.93|3032.93|3032.23|3032.23|0
1623928800000|2021-06-17 11:20:00|3032.99|3032.99|3033.62|3033.62|3034.33|3034.33|3032.99|3032.99|0
1623929100000|2021-06-17 11:25:00|3033.7|3033.7|3033.05|3033.05|3034.12|3034.12|3033.05|3033.05|0
1623929400000|2021-06-17 11:30:00|3033|3033|3032.54|3032.54|3033|3033|3032.48|3032.48|0
1623929700000|2021-06-17 11:35:00|3032.3|3032.3|3032.89|3032.89|3033.46|3033.46|3032.3|3032.3|0
1623930000000|2021-06-17 11:40:00|3032.75|3032.75|3030.57|3030.57|3032.79|3032.79|3030.57|3030.57|0
1623930300000|2021-06-17 11:45:00|3030.5|3030.5|3031.5|3031.5|3031.62|3031.62|3030.29|3030.29|0
1623930600000|2021-06-17 11:50:00|3031.54|3031.54|3032.35|3032.35|3032.4|3032.4|3031.37|3031.37|0
1623930900000|2021-06-17 11:55:00|3032.31|3032.31|3030.46|3030.46|3032.36|3032.36|3030.46|3030.46|0
1623931200000|2021-06-17 12:00:00|3030.12|3030.12|3030.1|3030.1|3030.45|3030.45|3030.07|3030.07|0
1623931500000|2021-06-17 12:05:00|3030.16|3030.16|3030.02|3030.02|3030.51|3030.51|3029.98|3029.98|0
1623931800000|2021-06-17 12:10:00|3029.92|3029.92|3029.68|3029.68|3030.03|3030.03|3029.4|3029.4|0
1623932100000|2021-06-17 12:15:00|3029.59|3029.59|3030.01|3030.01|3030.24|3030.24|3029.46|3029.46|0
1623932400000|2021-06-17 12:20:00|3029.93|3029.93|3028.32|3028.32|3030.38|3030.38|3027.62|3027.62|0
1623932700000|2021-06-17 12:25:00|3028.4|3028.4|3028.18|3028.18|3029.51|3029.51|3028.09|3028.09|0
1623933000000|2021-06-17 12:30:00|3028.27|3028.27|3029.69|3029.69|3029.69|3029.69|3028.27|3028.27|0
1623933300000|2021-06-17 12:35:00|3030.02|3030.02|3030.96|3030.96|3031.16|3031.16|3030.02|3030.02|0
1623933600000|2021-06-17 12:40:00|3031|3031|3030.52|3030.52|3031.05|3031.05|3030.27|3030.27|0
1623933900000|2021-06-17 12:45:00|3030.45|3030.45|3030.25|3030.25|3031.05|3031.05|3029.76|3029.76|0
1623934200000|2021-06-17 12:50:00|3030.23|3030.23|3031.48|3031.48|3031.48|3031.48|3029.56|3029.56|0
1623934500000|2021-06-17 12:55:00|3031.32|3031.32|3030.91|3030.91|3031.41|3031.41|3030.91|3030.91|0
1623934800000|2021-06-17 13:00:00|3031.07|3031.07|3032.11|3032.11|3032.21|3032.21|3031.07|3031.07|0
1623935100000|2021-06-17 13:05:00|3032.15|3032.15|3031.64|3031.64|3032.37|3032.37|3031.59|3031.59|0
1623935400000|2021-06-17 13:10:00|3031.56|3031.56|3031.34|3031.34|3031.64|3031.64|3030.98|3030.98|0
1623935700000|2021-06-17 13:15:00|3031.24|3031.24|3033.63|3033.63|3033.7|3033.7|3030.78|3030.78|0
1623936000000|2021-06-17 13:20:00|3033.67|3033.67|3033.61|3033.61|3034.31|3034.31|3033.61|3033.61|0
1623936300000|2021-06-17 13:25:00|3033.45|3033.45|3034.33|3034.33|3034.33|3034.33|3033.27|3033.27|0
1623936600000|2021-06-17 13:30:00|3034.67|3034.67|3038.55|3038.55|3038.84|3038.84|3034.67|3034.67|0
1623936900000|2021-06-17 13:35:00|3038.23|3038.23|3037.22|3037.22|3038.85|3038.85|3036.55|3036.55|0
1623937200000|2021-06-17 13:40:00|3037.26|3037.26|3034.62|3034.62|3037.26|3037.26|3034.03|3034.03|0
1623937500000|2021-06-17 13:45:00|3034.7|3034.7|3036.28|3036.28|3036.48|3036.48|3034.7|3034.7|0
1623937800000|2021-06-17 13:50:00|3036.34|3036.34|3034.75|3034.75|3036.55|3036.55|3034.75|3034.75|0
1623938100000|2021-06-17 13:55:00|3034.6|3034.6|3033.4|3033.4|3034.6|3034.6|3032.83|3032.83|0
1623938400000|2021-06-17 14:00:00|3033.49|3033.49|3036.71|3036.71|3036.71|3036.71|3033.43|3033.43|0
1623938700000|2021-06-17 14:05:00|3036.75|3036.75|3034.81|3034.81|3036.94|3036.94|3034.56|3034.56|0
1623939000000|2021-06-17 14:10:00|3034.9|3034.9|3034.3|3034.3|3035|3035|3033.95|3033.95|0
1623939300000|2021-06-17 14:15:00|3034.64|3034.64|3037.22|3037.22|3037.22|3037.22|3034.58|3034.58|0
1623939600000|2021-06-17 14:20:00|3037.56|3037.56|3038.66|3038.66|3038.66|3038.66|3036.18|3036.18|0
1623939900000|2021-06-17 14:25:00|3038.77|3038.77|3040.67|3040.67|3042.37|3042.37|3038.77|3038.77|0
1623940200000|2021-06-17 14:30:00|3040.55|3040.55|3039.08|3039.08|3040.56|3040.56|3038.66|3038.66|0
1623940500000|2021-06-17 14:35:00|3039.18|3039.18|3039.62|3039.62|3042.16|3042.16|3039.09|3039.09|0
1623940800000|2021-06-17 14:40:00|3039.54|3039.54|3041.51|3041.51|3042.44|3042.44|3039.41|3039.41|0
1623941100000|2021-06-17 14:45:00|3041.85|3041.85|3041.05|3041.05|3042.71|3042.71|3040.83|3040.83|0
1623941400000|2021-06-17 14:50:00|3040.98|3040.98|3042.19|3042.19|3042.19|3042.19|3040.56|3040.56|0
1623941700000|2021-06-17 14:55:00|3042|3042|3045.13|3045.13|3045.39|3045.39|3041.25|3041.25|0
1623942000000|2021-06-17 15:00:00|3045.06|3045.06|3046.36|3046.36|3046.68|3046.68|3045.06|3045.06|0
1623942300000|2021-06-17 15:05:00|3046.7|3046.7|3046.06|3046.06|3047.33|3047.33|3045.48|3045.48|0
1623942600000|2021-06-17 15:10:00|3045.96|3045.96|3045.31|3045.31|3046.49|3046.49|3045.13|3045.13|0
1623942900000|2021-06-17 15:15:00|3045.2|3045.2|3045.75|3045.75|3045.98|3045.98|3044.68|3044.68|0
1623943200000|2021-06-17 15:20:00|3045.63|3045.63|3044.53|3044.53|3046|3046|3044.43|3044.43|0
1623943500000|2021-06-17 15:25:00|3044.49|3044.49|3044.21|3044.21|3045.62|3045.62|3044.21|3044.21|0
1624000500000|2021-06-18 07:15:00|3056.97|3056.97|3055.72|3055.72|3057.91|3057.91|3055.63|3055.63|0
1624000800000|2021-06-18 07:20:00|3054.4|3054.4|3050.91|3050.91|3054.71|3054.71|3050.32|3050.32|0
1624001100000|2021-06-18 07:25:00|3050.77|3050.77|3050.89|3050.89|3052.05|3052.05|3050.48|3050.48|0
1624001400000|2021-06-18 07:30:00|3050.47|3050.47|3050.08|3050.08|3050.47|3050.47|3048.41|3048.41|0
1624001700000|2021-06-18 07:35:00|3049.91|3049.91|3051.98|3051.98|3052.15|3052.15|3049.91|3049.91|0
1624002000000|2021-06-18 07:40:00|3052.06|3052.06|3052.83|3052.83|3053.08|3053.08|3051.89|3051.89|0
1624002300000|2021-06-18 07:45:00|3052.74|3052.74|3052.36|3052.36|3052.74|3052.74|3051.48|3051.48|0
1624002600000|2021-06-18 07:50:00|3052.45|3052.45|3057.39|3057.39|3057.47|3057.47|3052.45|3052.45|0
1624002900000|2021-06-18 07:55:00|3057.53|3057.53|3055.74|3055.74|3057.76|3057.76|3055.74|3055.74|0
1624003200000|2021-06-18 08:00:00|3055.81|3055.81|3056.02|3056.02|3056.38|3056.38|3055.48|3055.48|0
1624003500000|2021-06-18 08:05:00|3055.91|3055.91|3058.73|3058.73|3059.06|3059.06|3054.79|3054.79|0
1624003800000|2021-06-18 08:10:00|3058.65|3058.65|3059.16|3059.16|3059.79|3059.79|3058.28|3058.28|0
1624004100000|2021-06-18 08:15:00|3059.18|3059.18|3062.24|3062.24|3062.24|3062.24|3059.07|3059.07|0
1624004400000|2021-06-18 08:20:00|3062.31|3062.31|3061.55|3061.55|3062.93|3062.93|3061.15|3061.15|0
1624004700000|2021-06-18 08:25:00|3061.62|3061.62|3058.66|3058.66|3061.62|3061.62|3058.57|3058.57|0
1624005000000|2021-06-18 08:30:00|3058.32|3058.32|3056.52|3056.52|3058.32|3058.32|3056.52|3056.52|0
1624005300000|2021-06-18 08:35:00|3056.45|3056.45|3056.15|3056.15|3056.45|3056.45|3055.88|3055.88|0
1624005600000|2021-06-18 08:40:00|3055.94|3055.94|3053.41|3053.41|3055.94|3055.94|3053.03|3053.03|0
1624005900000|2021-06-18 08:45:00|3053.5|3053.5|3051.04|3051.04|3053.62|3053.62|3051.04|3051.04|0
1624006200000|2021-06-18 08:50:00|3050.95|3050.95|3049.25|3049.25|3051.09|3051.09|3049.25|3049.25|0
1624006500000|2021-06-18 08:55:00|3049.33|3049.33|3049.94|3049.94|3050.07|3050.07|3048.6|3048.6|0
1624006800000|2021-06-18 09:00:00|3049.99|3049.99|3050.79|3050.79|3051.59|3051.59|3049.99|3049.99|0
1624007100000|2021-06-18 09:05:00|3050.98|3050.98|3052.77|3052.77|3053.29|3053.29|3050.94|3050.94|0
1624007700000|2021-06-18 09:15:00|3052.86|3052.86|3054.52|3054.52|3054.97|3054.97|3051.61|3051.61|0
1624008000000|2021-06-18 09:20:00|3054.49|3054.49|3051.82|3051.82|3054.69|3054.69|3051.51|3051.51|0
1624008300000|2021-06-18 09:25:00|3051.8|3051.8|3055.42|3055.42|3055.51|3055.51|3051.64|3051.64|0
1624008600000|2021-06-18 09:30:00|3055.21|3055.21|3053.74|3053.74|3055.49|3055.49|3053.74|3053.74|0
1624008900000|2021-06-18 09:35:00|3053.79|3053.79|3054.18|3054.18|3054.46|3054.46|3053.42|3053.42|0
1624009200000|2021-06-18 09:40:00|3054.28|3054.28|3056.88|3056.88|3056.88|3056.88|3053.91|3053.91|0
1624009500000|2021-06-18 09:45:00|3056.93|3056.93|3057.14|3057.14|3058.32|3058.32|3056.93|3056.93|0
1624009800000|2021-06-18 09:50:00|3057.94|3057.94|3060.6|3060.6|3065.42|3065.42|3057.63|3057.63|0
1624010100000|2021-06-18 09:55:00|3060.52|3060.52|3059.91|3059.91|3061.85|3061.85|3058.2|3058.2|0
1624010400000|2021-06-18 10:00:00|3059.87|3059.87|3055.24|3055.24|3060.3|3060.3|3055.03|3055.03|0
1624010700000|2021-06-18 10:05:00|3055.17|3055.17|3053.35|3053.35|3055.24|3055.24|3053.01|3053.01|0
1624011000000|2021-06-18 10:10:00|3053.46|3053.46|3051.6|3051.6|3053.46|3053.46|3051.37|3051.37|0
1624011300000|2021-06-18 10:15:00|3051.67|3051.67|3053.31|3053.31|3053.31|3053.31|3051.43|3051.43|0
1624011600000|2021-06-18 10:20:00|3053.39|3053.39|3054.78|3054.78|3055.3|3055.3|3053.11|3053.11|0
1624011900000|2021-06-18 10:25:00|3054.62|3054.62|3055.75|3055.75|3055.75|3055.75|3054.62|3054.62|0
1624012200000|2021-06-18 10:30:00|3055.9|3055.9|3056.11|3056.11|3056.37|3056.37|3055.67|3055.67|0
1624012500000|2021-06-18 10:35:00|3055.95|3055.95|3057.48|3057.48|3057.48|3057.48|3055.93|3055.93|0
1624012800000|2021-06-18 10:40:00|3057.53|3057.53|3056.71|3056.71|3057.72|3057.72|3056.71|3056.71|0
1624013100000|2021-06-18 10:45:00|3056.63|3056.63|3059.57|3059.57|3059.63|3059.63|3056.05|3056.05|0
1624013400000|2021-06-18 10:50:00|3059.78|3059.78|3056.74|3056.74|3059.78|3059.78|3056.74|3056.74|0
1624013700000|2021-06-18 10:55:00|3057|3057|3057.22|3057.22|3057.33|3057.33|3056.77|3056.77|0
1624014000000|2021-06-18 11:00:00|3057.13|3057.13|3051.5|3051.5|3057.13|3057.13|3051.5|3051.5|0
1624014300000|2021-06-18 11:05:00|3051.59|3051.59|3050.92|3050.92|3052.56|3052.56|3050.23|3050.23|0
1624014600000|2021-06-18 11:10:00|3050.67|3050.67|3049.57|3049.57|3050.67|3050.67|3049.5|3049.5|0
1624014900000|2021-06-18 11:15:00|3049.65|3049.65|3047.31|3047.31|3049.81|3049.81|3047.31|3047.31|0
1624015200000|2021-06-18 11:20:00|3047.24|3047.24|3044.01|3044.01|3047.24|3047.24|3044.01|3044.01|0
1624015500000|2021-06-18 11:25:00|3043.9|3043.9|3042.67|3042.67|3043.9|3043.9|3042.25|3042.25|0
1624015800000|2021-06-18 11:30:00|3042.59|3042.59|3042.86|3042.86|3045.05|3045.05|3042.59|3042.59|0
1624016100000|2021-06-18 11:35:00|3042.69|3042.69|3039.81|3039.81|3042.69|3042.69|3039.66|3039.66|0
1624016400000|2021-06-18 11:40:00|3039.47|3039.47|3036.68|3036.68|3039.47|3039.47|3036.19|3036.19|0
1624016700000|2021-06-18 11:45:00|3036.79|3036.79|3037.96|3037.96|3037.96|3037.96|3036.51|3036.51|0
1624017000000|2021-06-18 11:50:00|3037.88|3037.88|3042.84|3042.84|3042.92|3042.92|3037.88|3037.88|0
1624017300000|2021-06-18 11:55:00|3043.18|3043.18|3045.01|3045.01|3045.17|3045.17|3043.18|3043.18|0
1624017600000|2021-06-18 12:00:00|3044.75|3044.75|3042.64|3042.64|3044.75|3044.75|3042.64|3042.64|0
1624017900000|2021-06-18 12:05:00|3042.57|3042.57|3040.9|3040.9|3042.91|3042.91|3040.9|3040.9|0
1624018200000|2021-06-18 12:10:00|3040.86|3040.86|3042.18|3042.18|3042.55|3042.55|3040.75|3040.75|0
1624018500000|2021-06-18 12:15:00|3041.5|3041.5|3042.27|3042.27|3042.27|3042.27|3040.5|3040.5|0
1624018800000|2021-06-18 12:20:00|3042.49|3042.49|3040.22|3040.22|3042.73|3042.73|3039.71|3039.71|0
1624019100000|2021-06-18 12:25:00|3040.14|3040.14|3041.36|3041.36|3041.5|3041.5|3039.14|3039.14|0
1624019400000|2021-06-18 12:30:00|3041.44|3041.44|3041.61|3041.61|3041.61|3041.61|3039.68|3039.68|0
1624019700000|2021-06-18 12:35:00|3041.66|3041.66|3041.53|3041.53|3042.08|3042.08|3041.26|3041.26|0
1624020000000|2021-06-18 12:40:00|3041.19|3041.19|3040.43|3040.43|3041.19|3041.19|3040.15|3040.15|0
1624020300000|2021-06-18 12:45:00|3040.59|3040.59|3044.63|3044.63|3044.82|3044.82|3040.59|3040.59|0
1624020600000|2021-06-18 12:50:00|3044.56|3044.56|3044.78|3044.78|3044.97|3044.97|3044.05|3044.05|0
1624020900000|2021-06-18 12:55:00|3044.9|3044.9|3040.68|3040.68|3045|3045|3040.68|3040.68|0
1624021200000|2021-06-18 13:00:00|3040.58|3040.58|3037.83|3037.83|3040.8|3040.8|3037.83|3037.83|0
1624021500000|2021-06-18 13:05:00|3037.75|3037.75|3034.78|3034.78|3037.75|3037.75|3033.94|3033.94|0
1624021800000|2021-06-18 13:10:00|3034.74|3034.74|3033.7|3033.7|3034.82|3034.82|3033.53|3033.53|0
1624022100000|2021-06-18 13:15:00|3033.74|3033.74|3033.79|3033.79|3033.98|3033.98|3032.38|3032.38|0
1624022400000|2021-06-18 13:20:00|3033.84|3033.84|3032.97|3032.97|3034.24|3034.24|3032.97|3032.97|0
1624022700000|2021-06-18 13:25:00|3032.89|3032.89|3035.31|3035.31|3035.79|3035.79|3032.8|3032.8|0
1624023000000|2021-06-18 13:30:00|3035.23|3035.23|3032.18|3032.18|3036.24|3036.24|3030.75|3030.75|0
1624023300000|2021-06-18 13:35:00|3032.08|3032.08|3028.35|3028.35|3032.29|3032.29|3027.89|3027.89|0
1624023600000|2021-06-18 13:40:00|3028.27|3028.27|3029.63|3029.63|3030.52|3030.52|3028.07|3028.07|0
1624023900000|2021-06-18 13:45:00|3029.68|3029.68|3031.05|3031.05|3031.53|3031.53|3027.44|3027.44|0
1624024200000|2021-06-18 13:50:00|3031.13|3031.13|3027.45|3027.45|3031.2|3031.2|3026.01|3026.01|0
1624024500000|2021-06-18 13:55:00|3027.55|3027.55|3029.69|3029.69|3030|3030|3027.55|3027.55|0
1624024800000|2021-06-18 14:00:00|3029.84|3029.84|3027.16|3027.16|3032.63|3032.63|3027.16|3027.16|0
1624025100000|2021-06-18 14:05:00|3027.08|3027.08|3024.15|3024.15|3027.15|3027.15|3024.13|3024.13|0
1624025400000|2021-06-18 14:10:00|3024.22|3024.22|3022.06|3022.06|3024.25|3024.25|3022.06|3022.06|0
1624025700000|2021-06-18 14:15:00|3021.79|3021.79|3021.71|3021.71|3022.01|3022.01|3020.25|3020.25|0
1624026000000|2021-06-18 14:20:00|3022.05|3022.05|3020.75|3020.75|3022.53|3022.53|3020.71|3020.71|0
1624026300000|2021-06-18 14:25:00|3020.66|3020.66|3021.38|3021.38|3021.86|3021.86|3018.64|3018.64|0
1624026600000|2021-06-18 14:30:00|3021.47|3021.47|3024.97|3024.97|3024.97|3024.97|3018.94|3018.94|0
1624026900000|2021-06-18 14:35:00|3024.89|3024.89|3020.84|3020.84|3025.19|3025.19|3020.59|3020.59|0
1624027200000|2021-06-18 14:40:00|3020.63|3020.63|3021.23|3021.23|3021.23|3021.23|3018.06|3018.06|0
1624027500000|2021-06-18 14:45:00|3021.33|3021.33|3020.45|3020.45|3021.74|3021.74|3020.45|3020.45|0
1624027800000|2021-06-18 14:50:00|3020.49|3020.49|3020.79|3020.79|3021.52|3021.52|3020.21|3020.21|0
1624028100000|2021-06-18 14:55:00|3020.83|3020.83|3022.43|3022.43|3022.51|3022.51|3020.72|3020.72|0
1624028400000|2021-06-18 15:00:00|3022.21|3022.21|3022.51|3022.51|3022.85|3022.85|3021.61|3021.61|0
1624028700000|2021-06-18 15:05:00|3022.17|3022.17|3023.07|3023.07|3023.93|3023.93|3022.17|3022.17|0
1624029000000|2021-06-18 15:10:00|3022.99|3022.99|3020.25|3020.25|3023.44|3023.44|3020.25|3020.25|0
1624029300000|2021-06-18 15:15:00|3020.19|3020.19|3019.48|3019.48|3020.69|3020.69|3019.27|3019.27|0
1624029600000|2021-06-18 15:20:00|3019.53|3019.53|3017.98|3017.98|3020.01|3020.01|3017.98|3017.98|0
1624029900000|2021-06-18 15:25:00|3017.96|3017.96|3018.43|3018.43|3019.53|3019.53|3016.81|3016.81|0
1624259700000|2021-06-21 07:15:00|3007.11|3007.11|3012.33|3012.33|3012.9|3012.9|3007.11|3007.11|0
1624260000000|2021-06-21 07:20:00|3012.43|3012.43|3016.91|3016.91|3017.66|3017.66|3012.43|3012.43|0
1624260300000|2021-06-21 07:25:00|3016.81|3016.81|3012.62|3012.62|3016.89|3016.89|3012.43|3012.43|0
1624260600000|2021-06-21 07:30:00|3012.41|3012.41|3015.03|3015.03|3015.22|3015.22|3012.27|3012.27|0
1624260900000|2021-06-21 07:35:00|3015.11|3015.11|3017.48|3017.48|3017.82|3017.82|3014.89|3014.89|0
1624261200000|2021-06-21 07:40:00|3017.39|3017.39|3023.02|3023.02|3023.19|3023.19|3017.33|3017.33|0
1624261500000|2021-06-21 07:45:00|3023.12|3023.12|3027.02|3027.02|3027.02|3027.02|3023.12|3023.12|0
1624261800000|2021-06-21 07:50:00|3027.18|3027.18|3031.43|3031.43|3031.43|3031.43|3026.84|3026.84|0
1624262100000|2021-06-21 07:55:00|3031.33|3031.33|3032.15|3032.15|3033.47|3033.47|3030.44|3030.44|0
1624262400000|2021-06-21 08:00:00|3032.05|3032.05|3027.16|3027.16|3032.05|3032.05|3027.16|3027.16|0
1624262700000|2021-06-21 08:05:00|3026.95|3026.95|3020.85|3020.85|3026.95|3026.95|3020.85|3020.85|0
1624263000000|2021-06-21 08:10:00|3020.78|3020.78|3014.68|3014.68|3020.78|3020.78|3014.03|3014.03|0
1624263300000|2021-06-21 08:15:00|3014.5|3014.5|3012.99|3012.99|3015.29|3015.29|3012.94|3012.94|0
1624263600000|2021-06-21 08:20:00|3012.92|3012.92|3014.78|3014.78|3014.78|3014.78|3012.48|3012.48|0
1624263900000|2021-06-21 08:25:00|3014.69|3014.69|3011.19|3011.19|3014.69|3014.69|3011.02|3011.02|0
1624264200000|2021-06-21 08:30:00|3011.1|3011.1|3007.46|3007.46|3011.25|3011.25|3006.99|3006.99|0
1624264500000|2021-06-21 08:35:00|3007.32|3007.32|3008.87|3008.87|3008.87|3008.87|3007.32|3007.32|0
1624264800000|2021-06-21 08:40:00|3008.82|3008.82|3011.53|3011.53|3011.73|3011.73|3008.78|3008.78|0
1624265100000|2021-06-21 08:45:00|3011.22|3011.22|3009.84|3009.84|3011.74|3011.74|3009.84|3009.84|0
1624265400000|2021-06-21 08:50:00|3010.08|3010.08|3009.2|3009.2|3010.92|3010.92|3009.2|3009.2|0
1624265700000|2021-06-21 08:55:00|3009.28|3009.28|3008.55|3008.55|3009.28|3009.28|3008.16|3008.16|0
1624266000000|2021-06-21 09:00:00|3008.63|3008.63|3009.6|3009.6|3009.74|3009.74|3008.19|3008.19|0
1624266300000|2021-06-21 09:05:00|3009.75|3009.75|3010.03|3010.03|3010.53|3010.53|3009.75|3009.75|0
1624266600000|2021-06-21 09:10:00|3010.27|3010.27|3006.78|3006.78|3010.7|3010.7|3006.69|3006.69|0
1624266900000|2021-06-21 09:15:00|3006.59|3006.59|3005.95|3005.95|3008.38|3008.38|3005.95|3005.95|0
1624267200000|2021-06-21 09:20:00|3006.46|3006.46|3006.33|3006.33|3008.78|3008.78|3006.33|3006.33|0
1624267500000|2021-06-21 09:25:00|3006.4|3006.4|3008.56|3008.56|3009.06|3009.06|3006.28|3006.28|0
1624267800000|2021-06-21 09:30:00|3008.48|3008.48|3010.68|3010.68|3011.26|3011.26|3008.48|3008.48|0
1624268100000|2021-06-21 09:35:00|3010.78|3010.78|3010.88|3010.88|3012.56|3012.56|3010.15|3010.15|0
1624268400000|2021-06-21 09:40:00|3010.72|3010.72|3008.12|3008.12|3010.81|3010.81|3007.66|3007.66|0
1624268700000|2021-06-21 09:45:00|3008.03|3008.03|3011.3|3011.3|3011.55|3011.55|3008.03|3008.03|0
1624269000000|2021-06-21 09:50:00|3011.39|3011.39|3012.33|3012.33|3012.74|3012.74|3011.37|3011.37|0
1624269300000|2021-06-21 09:55:00|3012.42|3012.42|3011.91|3011.91|3012.77|3012.77|3011.91|3011.91|0
1624269600000|2021-06-21 10:00:00|3011.75|3011.75|3012.22|3012.22|3012.39|3012.39|3011.75|3011.75|0
1624269900000|2021-06-21 10:05:00|3012.26|3012.26|3011.58|3011.58|3012.38|3012.38|3011.31|3011.31|0
1624270200000|2021-06-21 10:10:00|3011.51|3011.51|3008.48|3008.48|3011.51|3011.51|3008.34|3008.34|0
1624270500000|2021-06-21 10:15:00|3008.54|3008.54|3007.9|3007.9|3009.02|3009.02|3007.9|3007.9|0
1624270800000|2021-06-21 10:20:00|3007.74|3007.74|3007.36|3007.36|3008.68|3008.68|3007.14|3007.14|0
1624271100000|2021-06-21 10:25:00|3007.47|3007.47|3007.62|3007.62|3008.77|3008.77|3007.4|3007.4|0
1624271400000|2021-06-21 10:30:00|3007.68|3007.68|3007.77|3007.77|3008.67|3008.67|3007.48|3007.48|0
1624271700000|2021-06-21 10:35:00|3008.44|3008.44|3009.7|3009.7|3009.88|3009.88|3008.11|3008.11|0
1624272000000|2021-06-21 10:40:00|3009.78|3009.78|3009.33|3009.33|3010.42|3010.42|3009.33|3009.33|0
1624272300000|2021-06-21 10:45:00|3009.31|3009.31|3007.36|3007.36|3009.31|3009.31|3007.36|3007.36|0
1624272600000|2021-06-21 10:50:00|3007.32|3007.32|3009.89|3009.89|3009.89|3009.89|3007.13|3007.13|0
1624272900000|2021-06-21 10:55:00|3009.98|3009.98|3008.9|3008.9|3010.42|3010.42|3008.62|3008.62|0
1624273200000|2021-06-21 11:00:00|3008.6|3008.6|3010.73|3010.73|3010.92|3010.92|3007.63|3007.63|0
1624273500000|2021-06-21 11:05:00|3010.9|3010.9|3010.41|3010.41|3011.33|3011.33|3010.41|3010.41|0
1624273800000|2021-06-21 11:10:00|3010.07|3010.07|3006.86|3006.86|3010.07|3010.07|3006.86|3006.86|0
1624274100000|2021-06-21 11:15:00|3006.94|3006.94|3005.67|3005.67|3007.74|3007.74|3005.67|3005.67|0
1624274400000|2021-06-21 11:20:00|3005.59|3005.59|3004.76|3004.76|3006.15|3006.15|3004.7|3004.7|0
1624274700000|2021-06-21 11:25:00|3004.7|3004.7|3006.05|3006.05|3006.25|3006.25|3004.58|3004.58|0
1624275000000|2021-06-21 11:30:00|3005.98|3005.98|3005.81|3005.81|3006.57|3006.57|3005.81|3005.81|0
1624275300000|2021-06-21 11:35:00|3005.74|3005.74|3005.01|3005.01|3005.89|3005.89|3005.01|3005.01|0
1624275600000|2021-06-21 11:40:00|3004.96|3004.96|3005.8|3005.8|3005.85|3005.85|3004.69|3004.69|0
1624275900000|2021-06-21 11:45:00|3005.72|3005.72|3004.55|3004.55|3005.8|3005.8|3004.37|3004.37|0
1624276200000|2021-06-21 11:50:00|3004.89|3004.89|3006.59|3006.59|3006.95|3006.95|3004.63|3004.63|0
1624276500000|2021-06-21 11:55:00|3006.68|3006.68|3006.83|3006.83|3006.94|3006.94|3006.5|3006.5|0
1624276800000|2021-06-21 12:00:00|3006.66|3006.66|3009.4|3009.4|3009.4|3009.4|3006.04|3006.04|0
1624277100000|2021-06-21 12:05:00|3009.47|3009.47|3013.27|3013.27|3013.32|3013.32|3009.47|3009.47|0
1624277400000|2021-06-21 12:10:00|3013.32|3013.32|3010.83|3010.83|3013.52|3013.52|3010.83|3010.83|0
1624277700000|2021-06-21 12:15:00|3010.63|3010.63|3011.27|3011.27|3011.44|3011.44|3010.4|3010.4|0
1624278000000|2021-06-21 12:20:00|3011.45|3011.45|3010.8|3010.8|3011.85|3011.85|3009.8|3009.8|0
1624278300000|2021-06-21 12:25:00|3010.86|3010.86|3011.15|3011.15|3011.95|3011.95|3010.86|3010.86|0
1624278600000|2021-06-21 12:30:00|3011.11|3011.11|3011.16|3011.16|3011.19|3011.19|3010.41|3010.41|0
1624278900000|2021-06-21 12:35:00|3011.14|3011.14|3011.38|3011.38|3013.01|3013.01|3011.02|3011.02|0
1624279200000|2021-06-21 12:40:00|3011.21|3011.21|3006.46|3006.46|3011.28|3011.28|3006.41|3006.41|0
1624279500000|2021-06-21 12:45:00|3006.38|3006.38|3008.7|3008.7|3008.7|3008.7|3006.38|3006.38|0
1624279800000|2021-06-21 12:50:00|3008.84|3008.84|3008.79|3008.79|3009.03|3009.03|3007.97|3007.97|0
1624280100000|2021-06-21 12:55:00|3008.45|3008.45|3008.09|3008.09|3009.23|3009.23|3008.09|3008.09|0
1624280400000|2021-06-21 13:00:00|3008.18|3008.18|3009.65|3009.65|3010.07|3010.07|3007.88|3007.88|0
1624280700000|2021-06-21 13:05:00|3009.61|3009.61|3008.88|3008.88|3009.99|3009.99|3008.88|3008.88|0
1624281000000|2021-06-21 13:10:00|3008.84|3008.84|3008.68|3008.68|3009.2|3009.2|3008.48|3008.48|0
1624281300000|2021-06-21 13:15:00|3008.34|3008.34|3007.17|3007.17|3008.34|3008.34|3007.17|3007.17|0
1624281600000|2021-06-21 13:20:00|3007.1|3007.1|3006.15|3006.15|3007.57|3007.57|3006.11|3006.11|0
1624281900000|2021-06-21 13:25:00|3006.25|3006.25|3006.5|3006.5|3006.5|3006.5|3005.69|3005.69|0
1624282200000|2021-06-21 13:30:00|3006.32|3006.32|3006.23|3006.23|3008.28|3008.28|3006.07|3006.07|0
1624282500000|2021-06-21 13:35:00|3006.15|3006.15|3003.32|3003.32|3006.23|3006.23|3002.56|3002.56|0
1624282800000|2021-06-21 13:40:00|3003.38|3003.38|3007.86|3007.86|3008.42|3008.42|3003.38|3003.38|0
1624283100000|2021-06-21 13:45:00|3007.84|3007.84|3003.35|3003.35|3007.84|3007.84|3003.26|3003.26|0
1624283400000|2021-06-21 13:50:00|3003.26|3003.26|3004.53|3004.53|3004.58|3004.58|3001.6|3001.6|0
1624283700000|2021-06-21 13:55:00|3004.47|3004.47|3007.51|3007.51|3008.01|3008.01|3004.47|3004.47|0
1624284000000|2021-06-21 14:00:00|3007.6|3007.6|3011.69|3011.69|3011.69|3011.69|3007.38|3007.38|0
1624284300000|2021-06-21 14:05:00|3011.78|3011.78|3017.44|3017.44|3017.82|3017.82|3010.76|3010.76|0
1624284600000|2021-06-21 14:10:00|3017.36|3017.36|3017.52|3017.52|3017.7|3017.7|3015.68|3015.68|0
1624284900000|2021-06-21 14:15:00|3017.69|3017.69|3017.88|3017.88|3018.75|3018.75|3016.83|3016.83|0
1624285200000|2021-06-21 14:20:00|3017.8|3017.8|3016.81|3016.81|3018.02|3018.02|3016.81|3016.81|0
1624285500000|2021-06-21 14:25:00|3016.76|3016.76|3017.4|3017.4|3018.14|3018.14|3016.76|3016.76|0
1624285800000|2021-06-21 14:30:00|3017.44|3017.44|3020.23|3020.23|3020.99|3020.99|3017.44|3017.44|0
1624286100000|2021-06-21 14:35:00|3020.18|3020.18|3020.47|3020.47|3022.07|3022.07|3020.18|3020.18|0
1624286400000|2021-06-21 14:40:00|3020.4|3020.4|3019.73|3019.73|3021.2|3021.2|3019.24|3019.24|0
1624286700000|2021-06-21 14:45:00|3019.65|3019.65|3020.24|3020.24|3020.39|3020.39|3019.65|3019.65|0
1624287000000|2021-06-21 14:50:00|3020.16|3020.16|3021.34|3021.34|3021.52|3021.52|3020.12|3020.12|0
1624287300000|2021-06-21 14:55:00|3021.26|3021.26|3020.14|3020.14|3021.69|3021.69|3019.68|3019.68|0
1624287600000|2021-06-21 15:00:00|3020.09|3020.09|3019.46|3019.46|3020.18|3020.18|3018.9|3018.9|0
1624287900000|2021-06-21 15:05:00|3019.56|3019.56|3022.47|3022.47|3022.49|3022.49|3019.51|3019.51|0
1624288200000|2021-06-21 15:10:00|3022.49|3022.49|3022.76|3022.76|3024.02|3024.02|3022.47|3022.47|0
1624288500000|2021-06-21 15:15:00|3022.83|3022.83|3022.77|3022.77|3022.83|3022.83|3022.01|3022.01|0
1624288800000|2021-06-21 15:20:00|3022.7|3022.7|3021.85|3021.85|3022.95|3022.95|3021.49|3021.49|0
1624289100000|2021-06-21 15:25:00|3021.88|3021.88|3026.72|3026.72|3026.72|3026.72|3021.88|3021.88|0
1624346100000|2021-06-22 07:15:00|3047.1|3047.1|3052.83|3052.83|3052.83|3052.83|3046.64|3046.64|0
1624346400000|2021-06-22 07:20:00|3052.57|3052.57|3064.1|3064.1|3064.37|3064.37|3052.57|3052.57|0
1624346700000|2021-06-22 07:25:00|3064.33|3064.33|3067.32|3067.32|3068.79|3068.79|3062.98|3062.98|0
1624347000000|2021-06-22 07:30:00|3067.56|3067.56|3076.8|3076.8|3080.04|3080.04|3067.56|3067.56|0
1624347300000|2021-06-22 07:35:00|3076.71|3076.71|3074.54|3074.54|3076.71|3076.71|3071.51|3071.51|0
1624347600000|2021-06-22 07:40:00|3074.56|3074.56|3079.54|3079.54|3080.53|3080.53|3073.92|3073.92|0
1624347900000|2021-06-22 07:45:00|3079.64|3079.64|3079.77|3079.77|3080.03|3080.03|3079.03|3079.03|0
1624348200000|2021-06-22 07:50:00|3079.69|3079.69|3072.36|3072.36|3080.07|3080.07|3072.36|3072.36|0
1624348500000|2021-06-22 07:55:00|3072.15|3072.15|3073.25|3073.25|3075.36|3075.36|3072.15|3072.15|0
1624348800000|2021-06-22 08:00:00|3073.66|3073.66|3076.98|3076.98|3077.03|3077.03|3073.6|3073.6|0
1624349100000|2021-06-22 08:05:00|3077.14|3077.14|3077.23|3077.23|3077.64|3077.64|3076.21|3076.21|0
1624349400000|2021-06-22 08:10:00|3077.27|3077.27|3074.93|3074.93|3077.59|3077.59|3074.09|3074.09|0
1624349700000|2021-06-22 08:15:00|3074.88|3074.88|3074.53|3074.53|3075.21|3075.21|3073.95|3073.95|0
1624350000000|2021-06-22 08:20:00|3074.63|3074.63|3075.5|3075.5|3075.58|3075.58|3074.63|3074.63|0
1624350300000|2021-06-22 08:25:00|3075.32|3075.32|3070.48|3070.48|3075.32|3075.32|3070.39|3070.39|0
1624350600000|2021-06-22 08:30:00|3070.43|3070.43|3072.57|3072.57|3073.12|3073.12|3069.6|3069.6|0
1624350900000|2021-06-22 08:35:00|3072.67|3072.67|3073|3073|3073.35|3073.35|3072.31|3072.31|0
1624351200000|2021-06-22 08:40:00|3072.97|3072.97|3071.56|3071.56|3072.98|3072.98|3071.04|3071.04|0
1624351500000|2021-06-22 08:45:00|3071.13|3071.13|3074.48|3074.48|3074.48|3074.48|3071.09|3071.09|0
1624351800000|2021-06-22 08:50:00|3074.58|3074.58|3073.44|3073.44|3074.8|3074.8|3073.28|3073.28|0
1624352100000|2021-06-22 08:55:00|3073.52|3073.52|3070.48|3070.48|3073.87|3073.87|3070.16|3070.16|0
1624352400000|2021-06-22 09:00:00|3070.63|3070.63|3069.01|3069.01|3072.39|3072.39|3069.01|3069.01|0
1624352700000|2021-06-22 09:05:00|3069.09|3069.09|3069.84|3069.84|3070.21|3070.21|3069.05|3069.05|0
1624353000000|2021-06-22 09:10:00|3069.86|3069.86|3070.13|3070.13|3070.93|3070.93|3069.86|3069.86|0
1624353300000|2021-06-22 09:15:00|3070.21|3070.21|3071.77|3071.77|3071.99|3071.99|3069.76|3069.76|0
1624353600000|2021-06-22 09:20:00|3071.68|3071.68|3072.15|3072.15|3073.13|3073.13|3071.58|3071.58|0
1624353900000|2021-06-22 09:25:00|3072.68|3072.68|3077.33|3077.33|3077.55|3077.55|3071.96|3071.96|0
1624354200000|2021-06-22 09:30:00|3077.24|3077.24|3078.6|3078.6|3078.86|3078.86|3076.89|3076.89|0
1624354500000|2021-06-22 09:35:00|3078.54|3078.54|3076.5|3076.5|3078.56|3078.56|3076.18|3076.18|0
1624354800000|2021-06-22 09:40:00|3076.38|3076.38|3077.19|3077.19|3077.19|3077.19|3076.06|3076.06|0
1624355100000|2021-06-22 09:45:00|3077.27|3077.27|3077.78|3077.78|3078.03|3078.03|3077.27|3077.27|0
1624355400000|2021-06-22 09:50:00|3077.92|3077.92|3079.33|3079.33|3079.33|3079.33|3077.92|3077.92|0
1624355700000|2021-06-22 09:55:00|3079.25|3079.25|3080.57|3080.57|3080.57|3080.57|3079.25|3079.25|0
1624356000000|2021-06-22 10:00:00|3080.5|3080.5|3081.99|3081.99|3081.99|3081.99|3080.17|3080.17|0
1624356300000|2021-06-22 10:05:00|3082.67|3082.67|3083.8|3083.8|3083.8|3083.8|3081.82|3081.82|0
1624356600000|2021-06-22 10:10:00|3083.89|3083.89|3084.35|3084.35|3084.43|3084.43|3083.8|3083.8|0
1624356900000|2021-06-22 10:15:00|3084.32|3084.32|3083.99|3083.99|3084.92|3084.92|3083.99|3083.99|0
1624357200000|2021-06-22 10:20:00|3084.33|3084.33|3082.92|3082.92|3084.74|3084.74|3082.92|3082.92|0
1624357500000|2021-06-22 10:25:00|3083.13|3083.13|3084.06|3084.06|3084.09|3084.09|3082.99|3082.99|0
1624357800000|2021-06-22 10:30:00|3084.22|3084.22|3085.86|3085.86|3086.03|3086.03|3084.2|3084.2|0
1624358100000|2021-06-22 10:35:00|3085.97|3085.97|3086.78|3086.78|3087.17|3087.17|3085.85|3085.85|0
1624358400000|2021-06-22 10:40:00|3086.71|3086.71|3086.5|3086.5|3086.71|3086.71|3085.91|3085.91|0
1624358700000|2021-06-22 10:45:00|3086.56|3086.56|3085.28|3085.28|3086.75|3086.75|3085.28|3085.28|0
1624359000000|2021-06-22 10:50:00|3085.3|3085.3|3085.4|3085.4|3085.4|3085.4|3084.89|3084.89|0
1624359300000|2021-06-22 10:55:00|3085.44|3085.44|3087.32|3087.32|3087.32|3087.32|3085.44|3085.44|0
1624359600000|2021-06-22 11:00:00|3087.56|3087.56|3085.74|3085.74|3088|3088|3085.72|3085.72|0
1624359900000|2021-06-22 11:05:00|3085.71|3085.71|3085.81|3085.81|3086.07|3086.07|3085.39|3085.39|0
1624360200000|2021-06-22 11:10:00|3085.89|3085.89|3085.23|3085.23|3085.89|3085.89|3085.13|3085.13|0
1624360500000|2021-06-22 11:15:00|3085.42|3085.42|3085.07|3085.07|3086.02|3086.02|3084.84|3084.84|0
1624360800000|2021-06-22 11:20:00|3085.18|3085.18|3084.64|3084.64|3085.52|3085.52|3084.55|3084.55|0
1624361100000|2021-06-22 11:25:00|3084.32|3084.32|3083.57|3083.57|3084.32|3084.32|3083.27|3083.27|0
1624361400000|2021-06-22 11:30:00|3083.46|3083.46|3082.52|3082.52|3083.46|3083.46|3081.74|3081.74|0
1624361700000|2021-06-22 11:35:00|3082.43|3082.43|3082.48|3082.48|3082.85|3082.85|3082.38|3082.38|0
1624362000000|2021-06-22 11:40:00|3082.39|3082.39|3082.84|3082.84|3083.23|3083.23|3082.33|3082.33|0
1624362300000|2021-06-22 11:45:00|3082.73|3082.73|3082.35|3082.35|3083.41|3083.41|3082.35|3082.35|0
1624362600000|2021-06-22 11:50:00|3082.45|3082.45|3085.15|3085.15|3085.26|3085.26|3082.45|3082.45|0
1624362900000|2021-06-22 11:55:00|3085.23|3085.23|3086.65|3086.65|3086.78|3086.78|3085.23|3085.23|0
1624363200000|2021-06-22 12:00:00|3086.73|3086.73|3087.96|3087.96|3088.11|3088.11|3086.71|3086.71|0
1624363500000|2021-06-22 12:05:00|3088.04|3088.04|3088.72|3088.72|3089.28|3089.28|3088.04|3088.04|0
1624363800000|2021-06-22 12:10:00|3088.81|3088.81|3089.77|3089.77|3090.1|3090.1|3088.76|3088.76|0
1624364100000|2021-06-22 12:15:00|3090.1|3090.1|3090.68|3090.68|3091.14|3091.14|3090.1|3090.1|0
1624364400000|2021-06-22 12:20:00|3090.63|3090.63|3091.52|3091.52|3091.52|3091.52|3090.56|3090.56|0
1624364700000|2021-06-22 12:25:00|3091.45|3091.45|3091.64|3091.64|3091.64|3091.64|3089.24|3089.24|0
1624365000000|2021-06-22 12:30:00|3091.73|3091.73|3094.93|3094.93|3095|3095|3091.66|3091.66|0
1624365300000|2021-06-22 12:35:00|3095.06|3095.06|3092.01|3092.01|3095.12|3095.12|3092.01|3092.01|0
1624365600000|2021-06-22 12:40:00|3092.05|3092.05|3092.71|3092.71|3092.71|3092.71|3092.01|3092.01|0
1624365900000|2021-06-22 12:45:00|3092.62|3092.62|3090.69|3090.69|3092.62|3092.62|3090.18|3090.18|0
1624366200000|2021-06-22 12:50:00|3090.78|3090.78|3088.12|3088.12|3090.78|3090.78|3088.06|3088.06|0
1624366500000|2021-06-22 12:55:00|3088.02|3088.02|3088.1|3088.1|3088.82|3088.82|3087.91|3087.91|0
1624366800000|2021-06-22 13:00:00|3088.03|3088.03|3086.34|3086.34|3088.03|3088.03|3086.3|3086.3|0
1624367100000|2021-06-22 13:05:00|3086.44|3086.44|3086.1|3086.1|3088.09|3088.09|3086.1|3086.1|0
1624367400000|2021-06-22 13:10:00|3086.06|3086.06|3085.45|3085.45|3086.06|3086.06|3085.11|3085.11|0
1624367700000|2021-06-22 13:15:00|3085.41|3085.41|3085.88|3085.88|3085.92|3085.92|3085.34|3085.34|0
1624368000000|2021-06-22 13:20:00|3085.95|3085.95|3083.79|3083.79|3085.95|3085.95|3083.5|3083.5|0
1624368300000|2021-06-22 13:25:00|3083.9|3083.9|3086.22|3086.22|3086.22|3086.22|3083.9|3083.9|0
1624368600000|2021-06-22 13:30:00|3086.3|3086.3|3085.17|3085.17|3087.01|3087.01|3084.85|3084.85|0
1624368900000|2021-06-22 13:35:00|3085.29|3085.29|3084.89|3084.89|3085.5|3085.5|3084.37|3084.37|0
1624369200000|2021-06-22 13:40:00|3084.82|3084.82|3087.26|3087.26|3088.4|3088.4|3084.66|3084.66|0
1624369500000|2021-06-22 13:45:00|3087.3|3087.3|3088.51|3088.51|3088.8|3088.8|3087.23|3087.23|0
1624369800000|2021-06-22 13:50:00|3088.39|3088.39|3081.43|3081.43|3088.39|3088.39|3081.25|3081.25|0
1624370100000|2021-06-22 13:55:00|3081.46|3081.46|3084.15|3084.15|3084.5|3084.5|3081.46|3081.46|0
1624370400000|2021-06-22 14:00:00|3084.26|3084.26|3084.2|3084.2|3084.82|3084.82|3083.68|3083.68|0
1624370700000|2021-06-22 14:05:00|3084.09|3084.09|3083|3083|3084.83|3084.83|3083|3083|0
1624371000000|2021-06-22 14:10:00|3083.09|3083.09|3084.56|3084.56|3084.56|3084.56|3082.21|3082.21|0
1624371300000|2021-06-22 14:15:00|3084.9|3084.9|3086.68|3086.68|3087.8|3087.8|3084.83|3084.83|0
1624371600000|2021-06-22 14:20:00|3086.59|3086.59|3084.3|3084.3|3086.59|3086.59|3084.13|3084.13|0
1624371900000|2021-06-22 14:25:00|3084.2|3084.2|3084.14|3084.14|3084.71|3084.71|3083.81|3083.81|0
1624372200000|2021-06-22 14:30:00|3084.24|3084.24|3085.73|3085.73|3085.73|3085.73|3083.9|3083.9|0
1624372500000|2021-06-22 14:35:00|3085.83|3085.83|3085.02|3085.02|3086.07|3086.07|3084.73|3084.73|0
1624372800000|2021-06-22 14:40:00|3085.06|3085.06|3085.54|3085.54|3085.65|3085.65|3084.69|3084.69|0
1624373100000|2021-06-22 14:45:00|3085.62|3085.62|3087.53|3087.53|3087.96|3087.96|3085.62|3085.62|0
1624373400000|2021-06-22 14:50:00|3087.27|3087.27|3085.26|3085.26|3087.27|3087.27|3085.09|3085.09|0
1624373700000|2021-06-22 14:55:00|3084.92|3084.92|3084.99|3084.99|3085.51|3085.51|3084.11|3084.11|0
1624374000000|2021-06-22 15:00:00|3084.97|3084.97|3084.41|3084.41|3085.45|3085.45|3084.17|3084.17|0
1624374300000|2021-06-22 15:05:00|3084.39|3084.39|3082.54|3082.54|3084.39|3084.39|3082.54|3082.54|0
1624374600000|2021-06-22 15:10:00|3082.22|3082.22|3081.21|3081.21|3082.22|3082.22|3081.2|3081.2|0
1624374900000|2021-06-22 15:15:00|3081.3|3081.3|3081.1|3081.1|3081.74|3081.74|3080.82|3080.82|0
1624375200000|2021-06-22 15:20:00|3081.01|3081.01|3080.08|3080.08|3081.06|3081.06|3079.78|3079.78|0
1624375500000|2021-06-22 15:25:00|3080.18|3080.18|3081.87|3081.87|3082|3082|3080.18|3080.18|0
1624432500000|2021-06-23 07:15:00|3078.48|3078.48|3075.61|3075.61|3078.48|3078.48|3074.87|3074.87|0
1624432800000|2021-06-23 07:20:00|3075.34|3075.34|3078.3|3078.3|3078.3|3078.3|3075|3075|0
1624433100000|2021-06-23 07:25:00|3078.72|3078.72|3081.42|3081.42|3082.57|3082.57|3078.61|3078.61|0
1624433400000|2021-06-23 07:30:00|3081.56|3081.56|3071.87|3071.87|3081.6|3081.6|3071.67|3071.67|0
1624433700000|2021-06-23 07:35:00|3071.7|3071.7|3070.98|3070.98|3072.35|3072.35|3070.64|3070.64|0
1624434000000|2021-06-23 07:40:00|3071.01|3071.01|3073.2|3073.2|3073.2|3073.2|3070.9|3070.9|0
1624434300000|2021-06-23 07:45:00|3073.43|3073.43|3075.59|3075.59|3076.08|3076.08|3073.43|3073.43|0
1624434600000|2021-06-23 07:50:00|3075.75|3075.75|3078.39|3078.39|3080.14|3080.14|3075.67|3075.67|0
1624434900000|2021-06-23 07:55:00|3078.29|3078.29|3077.39|3077.39|3079.26|3079.26|3076.87|3076.87|0
1624435200000|2021-06-23 08:00:00|3077.54|3077.54|3078.26|3078.26|3078.26|3078.26|3077.41|3077.41|0
1624435500000|2021-06-23 08:05:00|3078.31|3078.31|3077.46|3077.46|3078.56|3078.56|3076.55|3076.55|0
1624435800000|2021-06-23 08:10:00|3077.62|3077.62|3077.01|3077.01|3077.62|3077.62|3077.01|3077.01|0
1624436100000|2021-06-23 08:15:00|3076.93|3076.93|3073.14|3073.14|3077.04|3077.04|3072.97|3072.97|0
1624436400000|2021-06-23 08:20:00|3073.16|3073.16|3073.41|3073.41|3073.78|3073.78|3072.67|3072.67|0
1624436700000|2021-06-23 08:25:00|3073.31|3073.31|3071.09|3071.09|3073.52|3073.52|3071.09|3071.09|0
1624437000000|2021-06-23 08:30:00|3071.17|3071.17|3073.29|3073.29|3073.68|3073.68|3071.17|3071.17|0
1624437300000|2021-06-23 08:35:00|3073.37|3073.37|3073.07|3073.07|3073.56|3073.56|3072.82|3072.82|0
1624437600000|2021-06-23 08:40:00|3073.28|3073.28|3073.23|3073.23|3073.7|3073.7|3072.38|3072.38|0
1624437900000|2021-06-23 08:45:00|3073.29|3073.29|3073.2|3073.2|3073.63|3073.63|3072.4|3072.4|0
1624438200000|2021-06-23 08:50:00|3073.1|3073.1|3071.79|3071.79|3073.39|3073.39|3071.44|3071.44|0
1624438500000|2021-06-23 08:55:00|3071.7|3071.7|3071.23|3071.23|3071.7|3071.7|3070.42|3070.42|0
1624438800000|2021-06-23 09:00:00|3071.31|3071.31|3072.12|3072.12|3072.86|3072.86|3070|3070|0
1624439100000|2021-06-23 09:05:00|3072.44|3072.44|3072.47|3072.47|3072.82|3072.82|3072.39|3072.39|0
1624439400000|2021-06-23 09:10:00|3072.31|3072.31|3073.63|3073.63|3073.66|3073.66|3071.99|3071.99|0
1624439700000|2021-06-23 09:15:00|3073.61|3073.61|3073.8|3073.8|3073.91|3073.91|3073.13|3073.13|0
1624440000000|2021-06-23 09:20:00|3073.91|3073.91|3070.93|3070.93|3073.91|3073.91|3070.25|3070.25|0
1624440300000|2021-06-23 09:25:00|3070.99|3070.99|3073.2|3073.2|3073.2|3073.2|3070.99|3070.99|0
1624440600000|2021-06-23 09:30:00|3073.22|3073.22|3075.47|3075.47|3075.47|3075.47|3073.22|3073.22|0
1624440900000|2021-06-23 09:35:00|3075.63|3075.63|3078.18|3078.18|3078.18|3078.18|3075.63|3075.63|0
1624441200000|2021-06-23 09:40:00|3078.26|3078.26|3080.76|3080.76|3080.76|3080.76|3078.26|3078.26|0
1624441500000|2021-06-23 09:45:00|3080.92|3080.92|3080.07|3080.07|3080.92|3080.92|3078.94|3078.94|0
1624441800000|2021-06-23 09:50:00|3080.15|3080.15|3080.24|3080.24|3081.08|3081.08|3079.94|3079.94|0
1624442100000|2021-06-23 09:55:00|3080.27|3080.27|3081.44|3081.44|3081.74|3081.74|3080.27|3080.27|0
1624442400000|2021-06-23 10:00:00|3081.58|3081.58|3082.56|3082.56|3083.45|3083.45|3080.92|3080.92|0
1624442700000|2021-06-23 10:05:00|3082.4|3082.4|3081.44|3081.44|3082.77|3082.77|3081.32|3081.32|0
1624443000000|2021-06-23 10:10:00|3081.55|3081.55|3083.21|3083.21|3083.21|3083.21|3081.41|3081.41|0
1624443300000|2021-06-23 10:15:00|3083.11|3083.11|3086.38|3086.38|3087.51|3087.51|3082.85|3082.85|0
1624443600000|2021-06-23 10:20:00|3086.27|3086.27|3085.73|3085.73|3086.47|3086.47|3085.69|3085.69|0
1624443900000|2021-06-23 10:25:00|3085.65|3085.65|3086.6|3086.6|3086.6|3086.6|3085.32|3085.32|0
1624444200000|2021-06-23 10:30:00|3086.52|3086.52|3085.58|3085.58|3088.66|3088.66|3085.58|3085.58|0
1624444500000|2021-06-23 10:35:00|3085.55|3085.55|3086.54|3086.54|3086.58|3086.58|3084.66|3084.66|0
1624444800000|2021-06-23 10:40:00|3086.46|3086.46|3086.57|3086.57|3086.91|3086.91|3086.46|3086.46|0
1624445100000|2021-06-23 10:45:00|3086.39|3086.39|3083.54|3083.54|3086.79|3086.79|3083.54|3083.54|0
1624445400000|2021-06-23 10:50:00|3083.88|3083.88|3084.81|3084.81|3086.4|3086.4|3083.88|3083.88|0
1624445700000|2021-06-23 10:55:00|3084.37|3084.37|3082.56|3082.56|3085.33|3085.33|3082.46|3082.46|0
1624446000000|2021-06-23 11:00:00|3082.47|3082.47|3076.64|3076.64|3082.52|3082.52|3076.5|3076.5|0
1624446300000|2021-06-23 11:05:00|3076.5|3076.5|3075.35|3075.35|3076.5|3076.5|3074.38|3074.38|0
1624446600000|2021-06-23 11:10:00|3075.41|3075.41|3072.03|3072.03|3075.59|3075.59|3072.03|3072.03|0
1624446900000|2021-06-23 11:15:00|3072.13|3072.13|3077.1|3077.1|3078.24|3078.24|3072.06|3072.06|0
1624447200000|2021-06-23 11:20:00|3076.99|3076.99|3077.71|3077.71|3077.73|3077.73|3076.73|3076.73|0
1624447500000|2021-06-23 11:25:00|3077.84|3077.84|3077.93|3077.93|3078.39|3078.39|3077.65|3077.65|0
1624447800000|2021-06-23 11:30:00|3078.61|3078.61|3081.11|3081.11|3081.11|3081.11|3078.61|3078.61|0
1624448100000|2021-06-23 11:35:00|3081.56|3081.56|3081.37|3081.37|3082.06|3082.06|3081.37|3081.37|0
1624448400000|2021-06-23 11:40:00|3081.3|3081.3|3078.62|3078.62|3081.3|3081.3|3078.62|3078.62|0
1624448700000|2021-06-23 11:45:00|3079.29|3079.29|3079.56|3079.56|3080.41|3080.41|3079.25|3079.25|0
1624449000000|2021-06-23 11:50:00|3079.66|3079.66|3079.79|3079.79|3080.62|3080.62|3079.66|3079.66|0
1624449300000|2021-06-23 11:55:00|3079.89|3079.89|3080.39|3080.39|3080.57|3080.57|3079.6|3079.6|0
1624449600000|2021-06-23 12:00:00|3080.45|3080.45|3082.28|3082.28|3082.28|3082.28|3080.3|3080.3|0
1624449900000|2021-06-23 12:05:00|3082.34|3082.34|3085.13|3085.13|3085.37|3085.37|3082.34|3082.34|0
1624450200000|2021-06-23 12:10:00|3085.2|3085.2|3086.32|3086.32|3086.41|3086.41|3085.2|3085.2|0
1624450500000|2021-06-23 12:15:00|3086.28|3086.28|3084.15|3084.15|3086.28|3086.28|3083.45|3083.45|0
1624450800000|2021-06-23 12:20:00|3084.06|3084.06|3083.12|3083.12|3084.08|3084.08|3083.05|3083.05|0
1624451100000|2021-06-23 12:25:00|3083.05|3083.05|3081.11|3081.11|3083.39|3083.39|3081.03|3081.03|0
1624451400000|2021-06-23 12:30:00|3081.01|3081.01|3080.77|3080.77|3081.01|3081.01|3080.3|3080.3|0
1624451700000|2021-06-23 12:35:00|3080.33|3080.33|3079.42|3079.42|3080.33|3080.33|3079.1|3079.1|0
1624452000000|2021-06-23 12:40:00|3079.57|3079.57|3078.25|3078.25|3079.57|3079.57|3077.94|3077.94|0
1624452300000|2021-06-23 12:45:00|3078.35|3078.35|3077.15|3077.15|3078.35|3078.35|3077.15|3077.15|0
1624452600000|2021-06-23 12:50:00|3077.04|3077.04|3076.91|3076.91|3077.21|3077.21|3076.13|3076.13|0
1624452900000|2021-06-23 12:55:00|3077.02|3077.02|3076.42|3076.42|3077.75|3077.75|3076.3|3076.3|0
1624453200000|2021-06-23 13:00:00|3076.52|3076.52|3078|3078|3078|3078|3076.52|3076.52|0
1624453500000|2021-06-23 13:05:00|3078.68|3078.68|3079.56|3079.56|3079.62|3079.62|3078.68|3078.68|0
1624453800000|2021-06-23 13:10:00|3079.62|3079.62|3080.01|3080.01|3080.18|3080.18|3079.4|3079.4|0
1624454100000|2021-06-23 13:15:00|3079.98|3079.98|3079.86|3079.86|3080.19|3080.19|3078.97|3078.97|0
1624454400000|2021-06-23 13:20:00|3079.78|3079.78|3081.06|3081.06|3081.48|3081.48|3079.59|3079.59|0
1624454700000|2021-06-23 13:25:00|3081.15|3081.15|3082.83|3082.83|3082.83|3082.83|3080.65|3080.65|0
1624455000000|2021-06-23 13:30:00|3082.94|3082.94|3081.69|3081.69|3083.77|3083.77|3081.52|3081.52|0
1624455300000|2021-06-23 13:35:00|3081.65|3081.65|3081.65|3081.65|3082.48|3082.48|3081.31|3081.31|0
1624455600000|2021-06-23 13:40:00|3081.73|3081.73|3082.12|3082.12|3082.12|3082.12|3081.11|3081.11|0
1624455900000|2021-06-23 13:45:00|3081.68|3081.68|3079.97|3079.97|3081.68|3081.68|3079.66|3079.66|0
1624456200000|2021-06-23 13:50:00|3080.07|3080.07|3083.17|3083.17|3083.83|3083.83|3079.99|3079.99|0
1624456500000|2021-06-23 13:55:00|3083.08|3083.08|3081.72|3081.72|3083.2|3083.2|3081.39|3081.39|0
1624456800000|2021-06-23 14:00:00|3081.45|3081.45|3082.35|3082.35|3082.35|3082.35|3081.27|3081.27|0
1624457100000|2021-06-23 14:05:00|3082.28|3082.28|3081.95|3081.95|3082.44|3082.44|3081.35|3081.35|0
1624457400000|2021-06-23 14:10:00|3081.87|3081.87|3079.63|3079.63|3081.87|3081.87|3079.26|3079.26|0
1624457700000|2021-06-23 14:15:00|3079.73|3079.73|3081.77|3081.77|3081.77|3081.77|3078.7|3078.7|0
1624458000000|2021-06-23 14:20:00|3081.66|3081.66|3081.73|3081.73|3081.87|3081.87|3080.71|3080.71|0
1624458300000|2021-06-23 14:25:00|3081.63|3081.63|3078.97|3078.97|3081.63|3081.63|3078.79|3078.79|0
1624458600000|2021-06-23 14:30:00|3079.01|3079.01|3079.6|3079.6|3080.95|3080.95|3077.95|3077.95|0
1624458900000|2021-06-23 14:35:00|3079.63|3079.63|3076.31|3076.31|3079.63|3079.63|3076.25|3076.25|0
1624459200000|2021-06-23 14:40:00|3076.38|3076.38|3075.62|3075.62|3076.75|3076.75|3075.19|3075.19|0
1624459500000|2021-06-23 14:45:00|3075.7|3075.7|3074.12|3074.12|3075.7|3075.7|3073.69|3073.69|0
1624459800000|2021-06-23 14:50:00|3074.04|3074.04|3073.89|3073.89|3074.22|3074.22|3073.08|3073.08|0
1624460100000|2021-06-23 14:55:00|3073.95|3073.95|3074.1|3074.1|3074.79|3074.79|3073.73|3073.73|0
1624460400000|2021-06-23 15:00:00|3074.2|3074.2|3070.61|3070.61|3074.2|3074.2|3070.61|3070.61|0
1624460700000|2021-06-23 15:05:00|3070.53|3070.53|3069.72|3069.72|3070.55|3070.55|3069.72|3069.72|0
1624461000000|2021-06-23 15:10:00|3069.66|3069.66|3068.83|3068.83|3069.66|3069.66|3068.45|3068.45|0
1624461300000|2021-06-23 15:15:00|3068.78|3068.78|3069.29|3069.29|3069.62|3069.62|3068.74|3068.74|0
1624461600000|2021-06-23 15:20:00|3069.4|3069.4|3069.44|3069.44|3069.96|3069.96|3068.81|3068.81|0
1624461900000|2021-06-23 15:25:00|3069.51|3069.51|3069.37|3069.37|3070.3|3070.3|3069.1|3069.1|0
1624518900000|2021-06-24 07:15:00|3058.74|3058.74|3059.06|3059.06|3059.84|3059.84|3057.64|3057.64|0
1624519200000|2021-06-24 07:20:00|3058.88|3058.88|3054.42|3054.42|3058.96|3058.96|3054.42|3054.42|0
1624519500000|2021-06-24 07:25:00|3054.36|3054.36|3049.71|3049.71|3054.36|3054.36|3049.11|3049.11|0
1624519800000|2021-06-24 07:30:00|3049.63|3049.63|3049.37|3049.37|3050.02|3050.02|3048.39|3048.39|0
1624520100000|2021-06-24 07:35:00|3049.3|3049.3|3050.86|3050.86|3052.44|3052.44|3049.3|3049.3|0
1624520400000|2021-06-24 07:40:00|3050.81|3050.81|3049.99|3049.99|3050.9|3050.9|3049.42|3049.42|0
1624520700000|2021-06-24 07:45:00|3050.26|3050.26|3050.77|3050.77|3050.98|3050.98|3049.74|3049.74|0
1624521000000|2021-06-24 07:50:00|3050.93|3050.93|3051.16|3051.16|3051.93|3051.93|3050.77|3050.77|0
1624521300000|2021-06-24 07:55:00|3050.99|3050.99|3054.69|3054.69|3054.69|3054.69|3050.08|3050.08|0
1624521600000|2021-06-24 08:00:00|3054.61|3054.61|3057.82|3057.82|3059.1|3059.1|3054.61|3054.61|0
1624521900000|2021-06-24 08:05:00|3057.72|3057.72|3056.63|3056.63|3057.78|3057.78|3056.05|3056.05|0
1624522200000|2021-06-24 08:10:00|3056.79|3056.79|3056.43|3056.43|3057.19|3057.19|3056.37|3056.37|0
1624522500000|2021-06-24 08:15:00|3056.19|3056.19|3059.8|3059.8|3059.8|3059.8|3055.86|3055.86|0
1624522800000|2021-06-24 08:20:00|3059.89|3059.89|3060.55|3060.55|3061.07|3061.07|3059.84|3059.84|0
1624523100000|2021-06-24 08:25:00|3060.7|3060.7|3057.67|3057.67|3060.78|3060.78|3057.67|3057.67|0
1624523400000|2021-06-24 08:30:00|3057.6|3057.6|3053.68|3053.68|3057.61|3057.61|3053.68|3053.68|0
1624523700000|2021-06-24 08:35:00|3053.52|3053.52|3048.65|3048.65|3053.52|3053.52|3048.18|3048.18|0
1624524000000|2021-06-24 08:40:00|3048.73|3048.73|3048.36|3048.36|3048.96|3048.96|3048.11|3048.11|0
1624524300000|2021-06-24 08:45:00|3048.02|3048.02|3046.9|3046.9|3048.2|3048.2|3046.06|3046.06|0
1624524600000|2021-06-24 08:50:00|3046.82|3046.82|3047.52|3047.52|3047.73|3047.73|3046.49|3046.49|0
1624524900000|2021-06-24 08:55:00|3047.28|3047.28|3047.18|3047.18|3047.48|3047.48|3046.8|3046.8|0
1624525200000|2021-06-24 09:00:00|3047.26|3047.26|3049.46|3049.46|3050.2|3050.2|3047.26|3047.26|0
1624525500000|2021-06-24 09:05:00|3049.39|3049.39|3045.86|3045.86|3049.52|3049.52|3045.46|3045.46|0
1624525800000|2021-06-24 09:10:00|3045.94|3045.94|3046.44|3046.44|3046.5|3046.5|3045.39|3045.39|0
1624526100000|2021-06-24 09:15:00|3046.33|3046.33|3044.72|3044.72|3046.46|3046.46|3044.62|3044.62|0
1624526400000|2021-06-24 09:20:00|3044.64|3044.64|3045.8|3045.8|3046.03|3046.03|3044.26|3044.26|0
1624526700000|2021-06-24 09:25:00|3045.9|3045.9|3040.7|3040.7|3045.9|3045.9|3040.7|3040.7|0
1624527000000|2021-06-24 09:30:00|3040.63|3040.63|3042.61|3042.61|3042.75|3042.75|3039.92|3039.92|0
1624527300000|2021-06-24 09:35:00|3042.53|3042.53|3042.92|3042.92|3042.92|3042.92|3041.91|3041.91|0
1624527600000|2021-06-24 09:40:00|3042.83|3042.83|3041.78|3041.78|3043.01|3043.01|3041.78|3041.78|0
1624527900000|2021-06-24 09:45:00|3041.74|3041.74|3043.9|3043.9|3044.27|3044.27|3041.74|3041.74|0
1624528200000|2021-06-24 09:50:00|3043.8|3043.8|3042.09|3042.09|3045.14|3045.14|3042.09|3042.09|0
1624528500000|2021-06-24 09:55:00|3041.99|3041.99|3038.58|3038.58|3042.62|3042.62|3038.58|3038.58|0
1624528800000|2021-06-24 10:00:00|3038.53|3038.53|3040.37|3040.37|3041.14|3041.14|3038.4|3038.4|0
1624529100000|2021-06-24 10:05:00|3040.39|3040.39|3039.59|3039.59|3040.39|3040.39|3039.59|3039.59|0
1624529400000|2021-06-24 10:10:00|3039.52|3039.52|3037.55|3037.55|3039.52|3039.52|3037.38|3037.38|0
1624529700000|2021-06-24 10:15:00|3037.47|3037.47|3038.12|3038.12|3038.12|3038.12|3036.96|3036.96|0
1624530000000|2021-06-24 10:20:00|3038.04|3038.04|3038.82|3038.82|3038.9|3038.9|3036.79|3036.79|0
1624530300000|2021-06-24 10:25:00|3038.92|3038.92|3041.55|3041.55|3041.55|3041.55|3038.92|3038.92|0
1624530600000|2021-06-24 10:30:00|3041.39|3041.39|3041.02|3041.02|3041.73|3041.73|3040.94|3040.94|0
1624530900000|2021-06-24 10:35:00|3041.18|3041.18|3041.49|3041.49|3041.57|3041.57|3040.95|3040.95|0
1624531200000|2021-06-24 10:40:00|3041.56|3041.56|3039.5|3039.5|3041.56|3041.56|3039.25|3039.25|0
1624531500000|2021-06-24 10:45:00|3039.63|3039.63|3038.48|3038.48|3039.63|3039.63|3038.31|3038.31|0
1624531800000|2021-06-24 10:50:00|3038.82|3038.82|3039.12|3039.12|3039.58|3039.58|3038.47|3038.47|0
1624532100000|2021-06-24 10:55:00|3039.04|3039.04|3039.98|3039.98|3040.24|3040.24|3038.96|3038.96|0
1624532400000|2021-06-24 11:00:00|3039.89|3039.89|3041.48|3041.48|3041.82|3041.82|3039.62|3039.62|0
1624532700000|2021-06-24 11:05:00|3041.09|3041.09|3041.08|3041.08|3041.43|3041.43|3039.55|3039.55|0
1624533000000|2021-06-24 11:10:00|3041.19|3041.19|3039.94|3039.94|3042.44|3042.44|3039.94|3039.94|0
1624533300000|2021-06-24 11:15:00|3040|3040|3038.03|3038.03|3040.28|3040.28|3037.97|3037.97|0
1624533600000|2021-06-24 11:20:00|3037.96|3037.96|3038.41|3038.41|3038.63|3038.63|3037.74|3037.74|0
1624533900000|2021-06-24 11:25:00|3038.5|3038.5|3037.1|3037.1|3039.65|3039.65|3037.1|3037.1|0
1624534200000|2021-06-24 11:30:00|3037.03|3037.03|3035.7|3035.7|3037.03|3037.03|3035.55|3035.55|0
1624534500000|2021-06-24 11:35:00|3035.65|3035.65|3035.81|3035.81|3036.21|3036.21|3034.72|3034.72|0
1624534800000|2021-06-24 11:40:00|3035.92|3035.92|3036.7|3036.7|3036.7|3036.7|3035.5|3035.5|0
1624535100000|2021-06-24 11:45:00|3037.07|3037.07|3037.87|3037.87|3038.53|3038.53|3037.07|3037.07|0
1624535400000|2021-06-24 11:50:00|3037.8|3037.8|3035.37|3035.37|3037.8|3037.8|3035.06|3035.06|0
1624535700000|2021-06-24 11:55:00|3035.03|3035.03|3034.89|3034.89|3035.56|3035.56|3034.76|3034.76|0
1624536000000|2021-06-24 12:00:00|3034.69|3034.69|3032.51|3032.51|3034.69|3034.69|3032.51|3032.51|0
1624536300000|2021-06-24 12:05:00|3032.4|3032.4|3032.05|3032.05|3032.81|3032.81|3032.05|3032.05|0
1624536600000|2021-06-24 12:10:00|3031.97|3031.97|3032.99|3032.99|3033.17|3033.17|3031.78|3031.78|0
1624536900000|2021-06-24 12:15:00|3032.91|3032.91|3034.63|3034.63|3034.63|3034.63|3032.37|3032.37|0
1624537200000|2021-06-24 12:20:00|3034.53|3034.53|3035.97|3035.97|3035.97|3035.97|3034.52|3034.52|0
1624537500000|2021-06-24 12:25:00|3035.92|3035.92|3038.26|3038.26|3038.26|3038.26|3035.8|3035.8|0
1624537800000|2021-06-24 12:30:00|3038.31|3038.31|3039.46|3039.46|3039.93|3039.93|3038.31|3038.31|0
1624538100000|2021-06-24 12:35:00|3039.54|3039.54|3040.02|3040.02|3040.1|3040.1|3039.3|3039.3|0
1624538400000|2021-06-24 12:40:00|3040.08|3040.08|3040.25|3040.25|3040.79|3040.79|3039.79|3039.79|0
1624538700000|2021-06-24 12:45:00|3040.36|3040.36|3040.05|3040.05|3041.73|3041.73|3040.05|3040.05|0
1624539000000|2021-06-24 12:50:00|3039.98|3039.98|3040.4|3040.4|3040.43|3040.43|3039.52|3039.52|0
1624539300000|2021-06-24 12:55:00|3040.74|3040.74|3044.21|3044.21|3044.62|3044.62|3040.59|3040.59|0
1624539600000|2021-06-24 13:00:00|3044.15|3044.15|3043.75|3043.75|3044.29|3044.29|3043.51|3043.51|0
1624539900000|2021-06-24 13:05:00|3043.65|3043.65|3043.59|3043.59|3043.98|3043.98|3043.29|3043.29|0
1624540200000|2021-06-24 13:10:00|3043.65|3043.65|3043.54|3043.54|3044.04|3044.04|3043.45|3043.45|0
1624540500000|2021-06-24 13:15:00|3043.46|3043.46|3044.01|3044.01|3044.04|3044.04|3043.33|3043.33|0
1624540800000|2021-06-24 13:20:00|3043.93|3043.93|3042.95|3042.95|3043.93|3043.93|3042.23|3042.23|0
1624541100000|2021-06-24 13:25:00|3042.85|3042.85|3042.51|3042.51|3042.85|3042.85|3041.64|3041.64|0
1624541400000|2021-06-24 13:30:00|3042.59|3042.59|3046.12|3046.12|3046.8|3046.8|3042.46|3042.46|0
1624541700000|2021-06-24 13:35:00|3045.78|3045.78|3047.72|3047.72|3047.93|3047.93|3044.85|3044.85|0
1624542000000|2021-06-24 13:40:00|3047.8|3047.8|3047.07|3047.07|3048.19|3048.19|3047.07|3047.07|0
1624542300000|2021-06-24 13:45:00|3047.41|3047.41|3045.22|3045.22|3047.62|3047.62|3045.22|3045.22|0
1624542600000|2021-06-24 13:50:00|3045.14|3045.14|3045.28|3045.28|3045.28|3045.28|3044.16|3044.16|0
1624542900000|2021-06-24 13:55:00|3045.36|3045.36|3043.47|3043.47|3045.7|3045.7|3043.47|3043.47|0
1624543200000|2021-06-24 14:00:00|3043.38|3043.38|3044.26|3044.26|3044.26|3044.26|3043.18|3043.18|0
1624543500000|2021-06-24 14:05:00|3044.18|3044.18|3042.74|3042.74|3044.45|3044.45|3042.21|3042.21|0
1624543800000|2021-06-24 14:10:00|3042.85|3042.85|3042.55|3042.55|3043.37|3043.37|3042.41|3042.41|0
1624544100000|2021-06-24 14:15:00|3042.61|3042.61|3046.67|3046.67|3046.67|3046.67|3042.57|3042.57|0
1624544400000|2021-06-24 14:20:00|3046.76|3046.76|3046.15|3046.15|3047.45|3047.45|3045.95|3045.95|0
1624544700000|2021-06-24 14:25:00|3046.2|3046.2|3047.16|3047.16|3047.29|3047.29|3046.03|3046.03|0
1624545000000|2021-06-24 14:30:00|3047.2|3047.2|3046.18|3046.18|3047.41|3047.41|3046.18|3046.18|0
1624545300000|2021-06-24 14:35:00|3046.23|3046.23|3047.9|3047.9|3048.16|3048.16|3046.23|3046.23|0
1624545600000|2021-06-24 14:40:00|3047.82|3047.82|3046.49|3046.49|3048.08|3048.08|3046.49|3046.49|0
1624545900000|2021-06-24 14:45:00|3046.41|3046.41|3045.89|3045.89|3046.49|3046.49|3045.71|3045.71|0
1624546200000|2021-06-24 14:50:00|3045.83|3045.83|3045.56|3045.56|3045.83|3045.83|3044.79|3044.79|0
1624546500000|2021-06-24 14:55:00|3045.63|3045.63|3043.72|3043.72|3045.83|3045.83|3043.11|3043.11|0
1624546800000|2021-06-24 15:00:00|3043.74|3043.74|3044.12|3044.12|3044.35|3044.35|3043.47|3043.47|0
1624547100000|2021-06-24 15:05:00|3044.15|3044.15|3043.25|3043.25|3044.23|3044.23|3042.84|3042.84|0
1624547400000|2021-06-24 15:10:00|3043.16|3043.16|3042.4|3042.4|3043.17|3043.17|3041.9|3041.9|0
1624547700000|2021-06-24 15:15:00|3042.3|3042.3|3042.97|3042.97|3042.99|3042.99|3041.47|3041.47|0
1624548000000|2021-06-24 15:20:00|3042.93|3042.93|3042.24|3042.24|3043.93|3043.93|3042.14|3042.14|0
1624548300000|2021-06-24 15:25:00|3042.14|3042.14|3042.25|3042.25|3043.29|3043.29|3041.95|3041.95|0
1624605300000|2021-06-25 07:15:00|3036.02|3036.02|3031.34|3031.34|3037.31|3037.31|3031.16|3031.16|0
1624605600000|2021-06-25 07:20:00|3030.98|3030.98|3024.6|3024.6|3031.24|3031.24|3024.6|3024.6|0
1624605900000|2021-06-25 07:25:00|3024.67|3024.67|3026.69|3026.69|3026.69|3026.69|3023.56|3023.56|0
1624606200000|2021-06-25 07:30:00|3026.76|3026.76|3029.25|3029.25|3031.13|3031.13|3026.76|3026.76|0
1624606500000|2021-06-25 07:35:00|3029.18|3029.18|3028.49|3028.49|3030.21|3030.21|3028.42|3028.42|0
1624606800000|2021-06-25 07:40:00|3028.65|3028.65|3032.16|3032.16|3032.16|3032.16|3028.65|3028.65|0
1624607100000|2021-06-25 07:45:00|3032.23|3032.23|3031.86|3031.86|3032.29|3032.29|3031.45|3031.45|0
1624607400000|2021-06-25 07:50:00|3031.71|3031.71|3029.09|3029.09|3031.71|3031.71|3029|3029|0
1624607700000|2021-06-25 07:55:00|3029.02|3029.02|3026.91|3026.91|3029.28|3029.28|3026.91|3026.91|0
1624608000000|2021-06-25 08:00:00|3026.57|3026.57|3025.92|3025.92|3026.6|3026.6|3025.92|3025.92|0
1624608300000|2021-06-25 08:05:00|3025.83|3025.83|3023.69|3023.69|3025.83|3025.83|3023.17|3023.17|0
1624608600000|2021-06-25 08:10:00|3023.64|3023.64|3022.37|3022.37|3023.64|3023.64|3022.37|3022.37|0
1624608900000|2021-06-25 08:15:00|3022.3|3022.3|3023.12|3023.12|3023.12|3023.12|3021.57|3021.57|0
1624609200000|2021-06-25 08:20:00|3023.22|3023.22|3024.2|3024.2|3024.27|3024.27|3022.78|3022.78|0
1624609500000|2021-06-25 08:25:00|3024.26|3024.26|3023.26|3023.26|3024.26|3024.26|3022.6|3022.6|0
1624609800000|2021-06-25 08:30:00|3023.35|3023.35|3026.29|3026.29|3026.29|3026.29|3023.25|3023.25|0
1624610100000|2021-06-25 08:35:00|3026.31|3026.31|3027.71|3027.71|3027.83|3027.83|3026.31|3026.31|0
1624610400000|2021-06-25 08:40:00|3027.86|3027.86|3031.21|3031.21|3031.77|3031.77|3027.86|3027.86|0
1624610700000|2021-06-25 08:45:00|3031.03|3031.03|3030.42|3030.42|3031.03|3031.03|3029.9|3029.9|0
1624611000000|2021-06-25 08:50:00|3030.48|3030.48|3029.95|3029.95|3030.61|3030.61|3029.5|3029.5|0
1624611300000|2021-06-25 08:55:00|3030.07|3030.07|3030.64|3030.64|3031.07|3031.07|3029.81|3029.81|0
1624611600000|2021-06-25 09:00:00|3030.74|3030.74|3031.23|3031.23|3031.23|3031.23|3030.6|3030.6|0
1624611900000|2021-06-25 09:05:00|3031.11|3031.11|3030.06|3030.06|3031.52|3031.52|3029.96|3029.96|0
1624612200000|2021-06-25 09:10:00|3029.96|3029.96|3030.44|3030.44|3030.44|3030.44|3029.47|3029.47|0
1624612500000|2021-06-25 09:15:00|3030.11|3030.11|3033.94|3033.94|3034.04|3034.04|3030.11|3030.11|0
1624612800000|2021-06-25 09:20:00|3034.03|3034.03|3035.97|3035.97|3036.65|3036.65|3033.99|3033.99|0
1624613100000|2021-06-25 09:25:00|3035.67|3035.67|3035.49|3035.49|3035.67|3035.67|3033.76|3033.76|0
1624613400000|2021-06-25 09:30:00|3035.41|3035.41|3036.39|3036.39|3036.39|3036.39|3035.07|3035.07|0
1624613700000|2021-06-25 09:35:00|3036.47|3036.47|3036.5|3036.5|3037.02|3037.02|3036.47|3036.47|0
1624614000000|2021-06-25 09:40:00|3036.4|3036.4|3036.22|3036.22|3036.64|3036.64|3035.81|3035.81|0
1624614300000|2021-06-25 09:45:00|3036.15|3036.15|3036.57|3036.57|3036.57|3036.57|3035.88|3035.88|0
1624614600000|2021-06-25 09:50:00|3036.78|3036.78|3042.19|3042.19|3042.38|3042.38|3036.69|3036.69|0
1624614900000|2021-06-25 09:55:00|3042.22|3042.22|3042.78|3042.78|3043.69|3043.69|3042.04|3042.04|0
1624615200000|2021-06-25 10:00:00|3042.87|3042.87|3042.62|3042.62|3042.87|3042.87|3041.66|3041.66|0
1624615500000|2021-06-25 10:05:00|3042.68|3042.68|3043.59|3043.59|3043.59|3043.59|3042.68|3042.68|0
1624615800000|2021-06-25 10:10:00|3043.7|3043.7|3044.33|3044.33|3044.33|3044.33|3043.58|3043.58|0
1624616100000|2021-06-25 10:15:00|3044.24|3044.24|3044.24|3044.24|3044.92|3044.92|3044.12|3044.12|0
1624616400000|2021-06-25 10:20:00|3044.14|3044.14|3043.67|3043.67|3044.14|3044.14|3043.02|3043.02|0
1624616700000|2021-06-25 10:25:00|3043.58|3043.58|3041.8|3041.8|3043.58|3043.58|3041.69|3041.69|0
1624617000000|2021-06-25 10:30:00|3041.96|3041.96|3043.41|3043.41|3043.6|3043.6|3041.96|3041.96|0
1624617300000|2021-06-25 10:35:00|3043.37|3043.37|3042.78|3042.78|3043.37|3043.37|3042.49|3042.49|0
1624617600000|2021-06-25 10:40:00|3042.8|3042.8|3042.71|3042.71|3042.8|3042.8|3041.89|3041.89|0
1624617900000|2021-06-25 10:45:00|3042.76|3042.76|3042.67|3042.67|3042.86|3042.86|3042.24|3042.24|0
1624618200000|2021-06-25 10:50:00|3042.72|3042.72|3043.28|3043.28|3043.46|3043.46|3042.57|3042.57|0
1624618500000|2021-06-25 10:55:00|3043.12|3043.12|3039.19|3039.19|3043.12|3043.12|3038.55|3038.55|0
1624618800000|2021-06-25 11:00:00|3039.26|3039.26|3042.34|3042.34|3042.34|3042.34|3039.16|3039.16|0
1624619100000|2021-06-25 11:05:00|3042.24|3042.24|3043.89|3043.89|3043.89|3043.89|3040.97|3040.97|0
1624619400000|2021-06-25 11:10:00|3043.98|3043.98|3043.54|3043.54|3043.98|3043.98|3043.33|3043.33|0
1624619700000|2021-06-25 11:15:00|3043.62|3043.62|3043.41|3043.41|3043.62|3043.62|3043.32|3043.32|0
1624620000000|2021-06-25 11:20:00|3043.37|3043.37|3043.32|3043.32|3043.37|3043.37|3042.87|3042.87|0
1624620300000|2021-06-25 11:25:00|3043.34|3043.34|3044.57|3044.57|3044.57|3044.57|3043.24|3043.24|0
1624620600000|2021-06-25 11:30:00|3044.47|3044.47|3044.24|3044.24|3044.7|3044.7|3044.16|3044.16|0
1624620900000|2021-06-25 11:35:00|3044.19|3044.19|3044.76|3044.76|3044.76|3044.76|3043.63|3043.63|0
1624621200000|2021-06-25 11:40:00|3044.84|3044.84|3045.25|3045.25|3045.48|3045.48|3044.75|3044.75|0
1624621500000|2021-06-25 11:45:00|3045.34|3045.34|3045.05|3045.05|3045.43|3045.43|3044.89|3044.89|0
1624621800000|2021-06-25 11:50:00|3044.97|3044.97|3044.83|3044.83|3044.97|3044.97|3044.23|3044.23|0
1624622100000|2021-06-25 11:55:00|3044.92|3044.92|3045.13|3045.13|3045.43|3045.43|3044.83|3044.83|0
1624622400000|2021-06-25 12:00:00|3045.24|3045.24|3045.32|3045.32|3045.72|3045.72|3045.15|3045.15|0
1624622700000|2021-06-25 12:05:00|3044.96|3044.96|3046.16|3046.16|3046.41|3046.41|3044.96|3044.96|0
1624623000000|2021-06-25 12:10:00|3046.09|3046.09|3046.07|3046.07|3046.47|3046.47|3046.07|3046.07|0
1624623300000|2021-06-25 12:15:00|3046.28|3046.28|3046.94|3046.94|3047.02|3047.02|3046.07|3046.07|0
1624623600000|2021-06-25 12:20:00|3047|3047|3048.93|3048.93|3048.93|3048.93|3047|3047|0
1624623900000|2021-06-25 12:25:00|3049|3049|3049.4|3049.4|3049.4|3049.4|3048.83|3048.83|0
1624624200000|2021-06-25 12:30:00|3049.34|3049.34|3049.3|3049.3|3050.41|3050.41|3049.25|3049.25|0
1624624500000|2021-06-25 12:35:00|3049.36|3049.36|3047.81|3047.81|3049.36|3049.36|3047.81|3047.81|0
1624624800000|2021-06-25 12:40:00|3047.74|3047.74|3046.74|3046.74|3047.74|3047.74|3046.74|3046.74|0
1624625100000|2021-06-25 12:45:00|3046.65|3046.65|3047.24|3047.24|3047.24|3047.24|3045.5|3045.5|0
1624625400000|2021-06-25 12:50:00|3047.15|3047.15|3047.08|3047.08|3047.25|3047.25|3046.79|3046.79|0
1624625700000|2021-06-25 12:55:00|3047.01|3047.01|3045.44|3045.44|3047.01|3047.01|3045.39|3045.39|0
1624626000000|2021-06-25 13:00:00|3045.34|3045.34|3045.26|3045.26|3045.39|3045.39|3044.78|3044.78|0
1624626300000|2021-06-25 13:05:00|3045.15|3045.15|3042.27|3042.27|3045.15|3045.15|3042.27|3042.27|0
1624626600000|2021-06-25 13:10:00|3042.21|3042.21|3043.91|3043.91|3043.91|3043.91|3042.07|3042.07|0
1624626900000|2021-06-25 13:15:00|3043.99|3043.99|3046.52|3046.52|3046.64|3046.64|3043.99|3043.99|0
1624627200000|2021-06-25 13:20:00|3046.61|3046.61|3046.37|3046.37|3046.94|3046.94|3046.29|3046.29|0
1624627500000|2021-06-25 13:25:00|3046.28|3046.28|3045.31|3045.31|3046.37|3046.37|3045.14|3045.14|0
1624627800000|2021-06-25 13:30:00|3045.41|3045.41|3046.71|3046.71|3047.7|3047.7|3045.4|3045.4|0
1624628100000|2021-06-25 13:35:00|3046.66|3046.66|3048.58|3048.58|3048.8|3048.8|3046.42|3046.42|0
1624628400000|2021-06-25 13:40:00|3048.68|3048.68|3049.91|3049.91|3049.91|3049.91|3048.55|3048.55|0
1624628700000|2021-06-25 13:45:00|3049.95|3049.95|3051.41|3051.41|3051.41|3051.41|3049.17|3049.17|0
1624629000000|2021-06-25 13:50:00|3051.47|3051.47|3051.11|3051.11|3052.6|3052.6|3051.11|3051.11|0
1624629300000|2021-06-25 13:55:00|3051.03|3051.03|3051.27|3051.27|3051.63|3051.63|3049.79|3049.79|0
1624629600000|2021-06-25 14:00:00|3051.19|3051.19|3053.79|3053.79|3053.79|3053.79|3050.72|3050.72|0
1624629900000|2021-06-25 14:05:00|3053.45|3053.45|3053.83|3053.83|3054.23|3054.23|3052.92|3052.92|0
1624630200000|2021-06-25 14:10:00|3053.94|3053.94|3054.12|3054.12|3054.12|3054.12|3053.7|3053.7|0
1624630500000|2021-06-25 14:15:00|3054.19|3054.19|3054.03|3054.03|3054.43|3054.43|3053.54|3053.54|0
1624630800000|2021-06-25 14:20:00|3054.09|3054.09|3053.72|3053.72|3054.36|3054.36|3053.42|3053.42|0
1624631100000|2021-06-25 14:25:00|3053.45|3053.45|3055.34|3055.34|3055.72|3055.72|3053.2|3053.2|0
1624631400000|2021-06-25 14:30:00|3055.4|3055.4|3056.21|3056.21|3056.27|3056.27|3055.04|3055.04|0
1624631700000|2021-06-25 14:35:00|3056.13|3056.13|3053.83|3053.83|3056.13|3056.13|3053.75|3053.75|0
1624632000000|2021-06-25 14:40:00|3053.74|3053.74|3054.46|3054.46|3054.71|3054.71|3053.74|3053.74|0
1624632300000|2021-06-25 14:45:00|3054.12|3054.12|3054.97|3054.97|3055.04|3055.04|3053.85|3053.85|0
1624632600000|2021-06-25 14:50:00|3055.02|3055.02|3056.69|3056.69|3056.69|3056.69|3054.78|3054.78|0
1624632900000|2021-06-25 14:55:00|3056.77|3056.77|3056.71|3056.71|3057.82|3057.82|3056.66|3056.66|0
1624633200000|2021-06-25 15:00:00|3056.67|3056.67|3056.1|3056.1|3056.67|3056.67|3056.03|3056.03|0
1624633500000|2021-06-25 15:05:00|3056.06|3056.06|3056.42|3056.42|3056.42|3056.42|3055.75|3055.75|0
1624633800000|2021-06-25 15:10:00|3056.35|3056.35|3057.82|3057.82|3057.82|3057.82|3056.25|3056.25|0
1624634100000|2021-06-25 15:15:00|3057.98|3057.98|3057.66|3057.66|3058.16|3058.16|3057.66|3057.66|0
1624634400000|2021-06-25 15:20:00|3057.62|3057.62|3058.16|3058.16|3058.45|3058.45|3057.62|3057.62|0
1624634700000|2021-06-25 15:25:00|3058.09|3058.09|3055.32|3055.32|3058.48|3058.48|3055.32|3055.32|0
1624864500000|2021-06-28 07:15:00|3056.28|3056.28|3055.16|3055.16|3056.52|3056.52|3053.72|3053.72|0
1624864800000|2021-06-28 07:20:00|3055.14|3055.14|3052.01|3052.01|3055.26|3055.26|3051.94|3051.94|0
1624865100000|2021-06-28 07:25:00|3051.92|3051.92|3048.37|3048.37|3052.18|3052.18|3048.37|3048.37|0
1624865400000|2021-06-28 07:30:00|3048.42|3048.42|3049.24|3049.24|3049.4|3049.4|3046.29|3046.29|0
1624865700000|2021-06-28 07:35:00|3049.31|3049.31|3051.15|3051.15|3051.82|3051.82|3047.29|3047.29|0
1624866000000|2021-06-28 07:40:00|3051.26|3051.26|3051.94|3051.94|3052.17|3052.17|3051.26|3051.26|0
1624866300000|2021-06-28 07:45:00|3052.12|3052.12|3049.52|3049.52|3052.12|3052.12|3049.46|3049.46|0
1624866600000|2021-06-28 07:50:00|3049.41|3049.41|3050.84|3050.84|3051.02|3051.02|3049.33|3049.33|0
1624866900000|2021-06-28 07:55:00|3050.49|3050.49|3047.9|3047.9|3050.79|3050.79|3047.86|3047.86|0
1624867200000|2021-06-28 08:00:00|3047.57|3047.57|3048.21|3048.21|3050.42|3050.42|3046.75|3046.75|0
1624867500000|2021-06-28 08:05:00|3048.09|3048.09|3047.11|3047.11|3048.09|3048.09|3046.36|3046.36|0
1624867800000|2021-06-28 08:10:00|3047.21|3047.21|3045.77|3045.77|3047.21|3047.21|3045.51|3045.51|0
1624868100000|2021-06-28 08:15:00|3045.88|3045.88|3044.96|3044.96|3046.26|3046.26|3044.6|3044.6|0
1624868400000|2021-06-28 08:20:00|3045.3|3045.3|3045|3045|3045.42|3045.42|3044.45|3044.45|0
1624868700000|2021-06-28 08:25:00|3045.12|3045.12|3045.65|3045.65|3046.09|3046.09|3045.06|3045.06|0
1624869000000|2021-06-28 08:30:00|3045.55|3045.55|3043.38|3043.38|3045.65|3045.65|3042.2|3042.2|0
1624869300000|2021-06-28 08:35:00|3043.49|3043.49|3045.63|3045.63|3045.85|3045.85|3043.49|3043.49|0
1624869600000|2021-06-28 08:40:00|3045.55|3045.55|3045.15|3045.15|3045.94|3045.94|3045.08|3045.08|0
1624869900000|2021-06-28 08:45:00|3044.69|3044.69|3044.45|3044.45|3044.84|3044.84|3043.48|3043.48|0
1624870200000|2021-06-28 08:50:00|3044.37|3044.37|3044.96|3044.96|3044.96|3044.96|3043.81|3043.81|0
1624870500000|2021-06-28 08:55:00|3045.12|3045.12|3047.98|3047.98|3047.98|3047.98|3045.08|3045.08|0
1624870800000|2021-06-28 09:00:00|3047.64|3047.64|3047.87|3047.87|3048.18|3048.18|3047.44|3047.44|0
1624871100000|2021-06-28 09:05:00|3047.77|3047.77|3051.45|3051.45|3051.67|3051.67|3047.77|3047.77|0
1624871400000|2021-06-28 09:10:00|3051.55|3051.55|3050.89|3050.89|3051.9|3051.9|3050.89|3050.89|0
1624871700000|2021-06-28 09:15:00|3050.78|3050.78|3048.39|3048.39|3050.78|3050.78|3048.33|3048.33|0
1624872000000|2021-06-28 09:20:00|3048.46|3048.46|3048.76|3048.76|3049.23|3049.23|3048.43|3048.43|0
1624872300000|2021-06-28 09:25:00|3048.84|3048.84|3047.71|3047.71|3048.84|3048.84|3047.4|3047.4|0
1624872600000|2021-06-28 09:30:00|3047.81|3047.81|3046.79|3046.79|3047.92|3047.92|3046.7|3046.7|0
1624872900000|2021-06-28 09:35:00|3046.72|3046.72|3046.01|3046.01|3046.72|3046.72|3045.46|3045.46|0
1624873200000|2021-06-28 09:40:00|3046.07|3046.07|3047.32|3047.32|3047.32|3047.32|3046.07|3046.07|0
1624873500000|2021-06-28 09:45:00|3047.39|3047.39|3047.21|3047.21|3047.58|3047.58|3046.55|3046.55|0
1624873800000|2021-06-28 09:50:00|3047.14|3047.14|3048.65|3048.65|3049.62|3049.62|3047.14|3047.14|0
1624874100000|2021-06-28 09:55:00|3048.61|3048.61|3048.81|3048.81|3049.11|3049.11|3048.41|3048.41|0
1624874400000|2021-06-28 10:00:00|3048.86|3048.86|3046.9|3046.9|3048.9|3048.9|3046.9|3046.9|0
1624874700000|2021-06-28 10:05:00|3046.87|3046.87|3045.38|3045.38|3046.97|3046.97|3045.32|3045.32|0
1624875000000|2021-06-28 10:10:00|3045.45|3045.45|3045.1|3045.1|3045.68|3045.68|3045.1|3045.1|0
1624875300000|2021-06-28 10:15:00|3044.99|3044.99|3041.62|3041.62|3044.99|3044.99|3041.29|3041.29|0
1624875600000|2021-06-28 10:20:00|3041.51|3041.51|3041.59|3041.59|3041.68|3041.68|3041.31|3041.31|0
1624875900000|2021-06-28 10:25:00|3041.49|3041.49|3041.18|3041.18|3041.54|3041.54|3040.94|3040.94|0
1624876200000|2021-06-28 10:30:00|3041.11|3041.11|3040.64|3040.64|3041.11|3041.11|3040.37|3040.37|0
1624876500000|2021-06-28 10:35:00|3040.8|3040.8|3041.63|3041.63|3041.63|3041.63|3040.7|3040.7|0
1624876800000|2021-06-28 10:40:00|3041.6|3041.6|3040.41|3040.41|3041.6|3041.6|3040.41|3040.41|0
1624877100000|2021-06-28 10:45:00|3040.32|3040.32|3039.63|3039.63|3040.5|3040.5|3039.31|3039.31|0
1624877400000|2021-06-28 10:50:00|3039.46|3039.46|3040.45|3040.45|3040.45|3040.45|3039.44|3039.44|0
1624877700000|2021-06-28 10:55:00|3040.37|3040.37|3039.75|3039.75|3040.37|3040.37|3039.18|3039.18|0
1624878000000|2021-06-28 11:00:00|3039.41|3039.41|3038.77|3038.77|3039.41|3039.41|3038.56|3038.56|0
1624878300000|2021-06-28 11:05:00|3038.67|3038.67|3040.12|3040.12|3040.22|3040.22|3038.67|3038.67|0
1624878600000|2021-06-28 11:10:00|3040.01|3040.01|3040.67|3040.67|3040.67|3040.67|3039.02|3039.02|0
1624878900000|2021-06-28 11:15:00|3040.71|3040.71|3043.94|3043.94|3043.94|3043.94|3040.71|3040.71|0
1624879200000|2021-06-28 11:20:00|3044.04|3044.04|3044.62|3044.62|3045.37|3045.37|3044.03|3044.03|0
1624879500000|2021-06-28 11:25:00|3044.55|3044.55|3045.79|3045.79|3045.91|3045.91|3044.47|3044.47|0
1624879800000|2021-06-28 11:30:00|3045.94|3045.94|3047.24|3047.24|3047.31|3047.31|3045.94|3045.94|0
1624880100000|2021-06-28 11:35:00|3047.15|3047.15|3048.49|3048.49|3049.18|3049.18|3047.15|3047.15|0
1624880400000|2021-06-28 11:40:00|3048.56|3048.56|3048.14|3048.14|3049.26|3049.26|3048.05|3048.05|0
1624880700000|2021-06-28 11:45:00|3047.98|3047.98|3049.64|3049.64|3049.81|3049.81|3047.94|3047.94|0
1624881000000|2021-06-28 11:50:00|3049.59|3049.59|3050|3050|3050.1|3050.1|3049.55|3049.55|0
1624881300000|2021-06-28 11:55:00|3049.93|3049.93|3049.66|3049.66|3050.22|3050.22|3049.66|3049.66|0
1624881600000|2021-06-28 12:00:00|3049.73|3049.73|3047.2|3047.2|3049.92|3049.92|3047.2|3047.2|0
1624881900000|2021-06-28 12:05:00|3047.1|3047.1|3044.92|3044.92|3047.1|3047.1|3044.92|3044.92|0
1624882200000|2021-06-28 12:10:00|3045.02|3045.02|3044.54|3044.54|3045.02|3045.02|3044.54|3044.54|0
1624882500000|2021-06-28 12:15:00|3044.33|3044.33|3043.8|3043.8|3044.33|3044.33|3043.8|3043.8|0
1624882800000|2021-06-28 12:20:00|3043.99|3043.99|3043.72|3043.72|3044.06|3044.06|3043.46|3043.46|0
1624883100000|2021-06-28 12:25:00|3043.64|3043.64|3044.69|3044.69|3044.69|3044.69|3043.23|3043.23|0
1624883400000|2021-06-28 12:30:00|3044.83|3044.83|3044.13|3044.13|3045.1|3045.1|3044.03|3044.03|0
1624883700000|2021-06-28 12:35:00|3044.01|3044.01|3043.95|3043.95|3044.01|3044.01|3041.96|3041.96|0
1624884000000|2021-06-28 12:40:00|3043.86|3043.86|3042.48|3042.48|3043.86|3043.86|3042.48|3042.48|0
1624884300000|2021-06-28 12:45:00|3042.3|3042.3|3041.43|3041.43|3042.39|3042.39|3041.04|3041.04|0
1624884600000|2021-06-28 12:50:00|3041.32|3041.32|3042.05|3042.05|3042.18|3042.18|3040.9|3040.9|0
1624884900000|2021-06-28 12:55:00|3041.93|3041.93|3042.5|3042.5|3042.5|3042.5|3041.84|3041.84|0
1624885200000|2021-06-28 13:00:00|3042.84|3042.84|3043.33|3043.33|3043.41|3043.41|3042.11|3042.11|0
1624885500000|2021-06-28 13:05:00|3043.22|3043.22|3042.41|3042.41|3043.28|3043.28|3042.25|3042.25|0
1624885800000|2021-06-28 13:10:00|3042.34|3042.34|3040.64|3040.64|3042.34|3042.34|3040.64|3040.64|0
1624886100000|2021-06-28 13:15:00|3040.62|3040.62|3040.62|3040.62|3040.68|3040.68|3039.84|3039.84|0
1624886400000|2021-06-28 13:20:00|3040.68|3040.68|3039.75|3039.75|3041.5|3041.5|3039.75|3039.75|0
1624886700000|2021-06-28 13:25:00|3039.68|3039.68|3038.32|3038.32|3039.68|3039.68|3038.25|3038.25|0
1624887000000|2021-06-28 13:30:00|3038.38|3038.38|3035.72|3035.72|3039.66|3039.66|3035.66|3035.66|0
1624887300000|2021-06-28 13:35:00|3035.79|3035.79|3032.43|3032.43|3035.79|3035.79|3031.92|3031.92|0
1624887600000|2021-06-28 13:40:00|3032.45|3032.45|3031.41|3031.41|3032.66|3032.66|3030.86|3030.86|0
1624887900000|2021-06-28 13:45:00|3031.44|3031.44|3031.38|3031.38|3032.79|3032.79|3030.98|3030.98|0
1624888200000|2021-06-28 13:50:00|3031.46|3031.46|3034.44|3034.44|3034.66|3034.66|3031.28|3031.28|0
1624888500000|2021-06-28 13:55:00|3034.65|3034.65|3031.09|3031.09|3034.98|3034.98|3031.09|3031.09|0
1624888800000|2021-06-28 14:00:00|3030.97|3030.97|3031.38|3031.38|3032.12|3032.12|3029.68|3029.68|0
1624889100000|2021-06-28 14:05:00|3031.34|3031.34|3029.8|3029.8|3031.39|3031.39|3028.37|3028.37|0
1624889400000|2021-06-28 14:10:00|3029.89|3029.89|3031.13|3031.13|3031.13|3031.13|3029.88|3029.88|0
1624889700000|2021-06-28 14:15:00|3031.31|3031.31|3031.67|3031.67|3032.46|3032.46|3031.25|3031.25|0
1624890000000|2021-06-28 14:20:00|3031.77|3031.77|3026.44|3026.44|3031.77|3031.77|3026.36|3026.36|0
1624890300000|2021-06-28 14:25:00|3026.38|3026.38|3027.13|3027.13|3028.22|3028.22|3026.38|3026.38|0
1624890600000|2021-06-28 14:30:00|3027.08|3027.08|3025.3|3025.3|3027.08|3027.08|3024.77|3024.77|0
1624890900000|2021-06-28 14:35:00|3025.64|3025.64|3025.45|3025.45|3025.75|3025.75|3024.29|3024.29|0
1624891200000|2021-06-28 14:40:00|3025.65|3025.65|3027.19|3027.19|3027.29|3027.29|3025.65|3025.65|0
1624891500000|2021-06-28 14:45:00|3027.15|3027.15|3028.19|3028.19|3028.19|3028.19|3025.98|3025.98|0
1624891800000|2021-06-28 14:50:00|3028.1|3028.1|3026.09|3026.09|3028.35|3028.35|3026|3026|0
1624892100000|2021-06-28 14:55:00|3026.25|3026.25|3023.96|3023.96|3026.25|3026.25|3023.77|3023.77|0
1624892400000|2021-06-28 15:00:00|3023.88|3023.88|3024.44|3024.44|3024.48|3024.48|3023.72|3023.72|0
1624892700000|2021-06-28 15:05:00|3024.38|3024.38|3024.56|3024.56|3024.72|3024.72|3023.99|3023.99|0
1624893000000|2021-06-28 15:10:00|3024.62|3024.62|3021.94|3021.94|3024.68|3024.68|3021.88|3021.88|0
1624893300000|2021-06-28 15:15:00|3022|3022|3019.33|3019.33|3022|3022|3019.06|3019.06|0
1624893600000|2021-06-28 15:20:00|3019.27|3019.27|3019.29|3019.29|3019.51|3019.51|3018.92|3018.92|0
1624893900000|2021-06-28 15:25:00|3018.8|3018.8|3016.9|3016.9|3019.42|3019.42|3016.7|3016.7|0
1624950900000|2021-06-29 07:15:00|3027.26|3027.26|3029.29|3029.29|3029.29|3029.29|3026.43|3026.43|0
1624951200000|2021-06-29 07:20:00|3029.44|3029.44|3037.33|3037.33|3037.63|3037.63|3029.44|3029.44|0
1624951500000|2021-06-29 07:25:00|3037.96|3037.96|3039.75|3039.75|3039.86|3039.86|3036.73|3036.73|0
1624951800000|2021-06-29 07:30:00|3039.96|3039.96|3037.84|3037.84|3039.96|3039.96|3036.91|3036.91|0
1624952100000|2021-06-29 07:35:00|3038.05|3038.05|3040.85|3040.85|3040.99|3040.99|3038.05|3038.05|0
1624952400000|2021-06-29 07:40:00|3040.94|3040.94|3043.17|3043.17|3043.32|3043.32|3040.76|3040.76|0
1624952700000|2021-06-29 07:45:00|3043.27|3043.27|3037.1|3037.1|3043.69|3043.69|3037.03|3037.03|0
1624953000000|2021-06-29 07:50:00|3036.88|3036.88|3035.07|3035.07|3036.92|3036.92|3035.01|3035.01|0
1624953300000|2021-06-29 07:55:00|3035.41|3035.41|3034.81|3034.81|3036.21|3036.21|3034.81|3034.81|0
1624953600000|2021-06-29 08:00:00|3034.84|3034.84|3034.34|3034.34|3034.88|3034.88|3034.19|3034.19|0
1624953900000|2021-06-29 08:05:00|3034.61|3034.61|3036.54|3036.54|3036.73|3036.73|3034.61|3034.61|0
1624954200000|2021-06-29 08:10:00|3036.38|3036.38|3033.47|3033.47|3036.38|3036.38|3033.47|3033.47|0
1624954500000|2021-06-29 08:15:00|3033.4|3033.4|3028.7|3028.7|3033.4|3033.4|3028.62|3028.62|0
1624954800000|2021-06-29 08:20:00|3028.49|3028.49|3026.64|3026.64|3028.68|3028.68|3026.45|3026.45|0
1624955100000|2021-06-29 08:25:00|3026.56|3026.56|3024.5|3024.5|3026.89|3026.89|3024.4|3024.4|0
1624955400000|2021-06-29 08:30:00|3024.4|3024.4|3022.92|3022.92|3024.4|3024.4|3022.75|3022.75|0
1624955700000|2021-06-29 08:35:00|3022.77|3022.77|3021.65|3021.65|3022.77|3022.77|3021.32|3021.32|0
1624956000000|2021-06-29 08:40:00|3021.56|3021.56|3018.89|3018.89|3021.65|3021.65|3018.78|3018.78|0
1624956300000|2021-06-29 08:45:00|3018.98|3018.98|3018.89|3018.89|3019.77|3019.77|3018.57|3018.57|0
1624956600000|2021-06-29 08:50:00|3018.81|3018.81|3015.72|3015.72|3018.81|3018.81|3015.72|3015.72|0
1624956900000|2021-06-29 08:55:00|3015.78|3015.78|3015.15|3015.15|3015.94|3015.94|3014.65|3014.65|0
1624957200000|2021-06-29 09:00:00|3015.08|3015.08|3013.49|3013.49|3015.08|3015.08|3013.12|3013.12|0
1624957500000|2021-06-29 09:05:00|3013.42|3013.42|3009.07|3009.07|3013.52|3013.52|3009.07|3009.07|0
1624957800000|2021-06-29 09:10:00|3008.74|3008.74|3007.11|3007.11|3008.74|3008.74|3005.93|3005.93|0
1624958100000|2021-06-29 09:15:00|3007.22|3007.22|3009.37|3009.37|3009.37|3009.37|3007.22|3007.22|0
1624958400000|2021-06-29 09:20:00|3009.41|3009.41|3009.93|3009.93|3011.15|3011.15|3009.33|3009.33|0
1624958700000|2021-06-29 09:25:00|3009.59|3009.59|3006.49|3006.49|3009.59|3009.59|3006.49|3006.49|0
1624959000000|2021-06-29 09:30:00|3006.38|3006.38|3009.06|3009.06|3009.17|3009.17|3006.34|3006.34|0
1624959300000|2021-06-29 09:35:00|3009.13|3009.13|3008.4|3008.4|3009.36|3009.36|3008.4|3008.4|0
1624959600000|2021-06-29 09:40:00|3008.76|3008.76|3009.25|3009.25|3009.45|3009.45|3008.32|3008.32|0
1624959900000|2021-06-29 09:45:00|3009.31|3009.31|3006.51|3006.51|3010.13|3010.13|3006.51|3006.51|0
1624960200000|2021-06-29 09:50:00|3006.42|3006.42|3005.07|3005.07|3006.42|3006.42|3005.03|3005.03|0
1624960500000|2021-06-29 09:55:00|3005.04|3005.04|3005.23|3005.23|3006.67|3006.67|3005.04|3005.04|0
1624960800000|2021-06-29 10:00:00|3005.07|3005.07|3005.93|3005.93|3006.08|3006.08|3005.03|3005.03|0
1624961100000|2021-06-29 10:05:00|3006.02|3006.02|3007.92|3007.92|3007.92|3007.92|3006.02|3006.02|0
1624961400000|2021-06-29 10:10:00|3008.02|3008.02|3007.83|3007.83|3009.01|3009.01|3007.83|3007.83|0
1624961700000|2021-06-29 10:15:00|3007.73|3007.73|3007.75|3007.75|3007.83|3007.83|3007.45|3007.45|0
1624962000000|2021-06-29 10:20:00|3007.83|3007.83|3008.98|3008.98|3009.03|3009.03|3007.65|3007.65|0
1624962300000|2021-06-29 10:25:00|3008.92|3008.92|3008.63|3008.63|3008.92|3008.92|3008.43|3008.43|0
1624962600000|2021-06-29 10:30:00|3008.71|3008.71|3009.25|3009.25|3010.52|3010.52|3008.71|3008.71|0
1624962900000|2021-06-29 10:35:00|3009.36|3009.36|3010.76|3010.76|3010.76|3010.76|3009.36|3009.36|0
1624963200000|2021-06-29 10:40:00|3010.91|3010.91|3011.35|3011.35|3011.35|3011.35|3010.91|3010.91|0
1624963500000|2021-06-29 10:45:00|3011.97|3011.97|3011.8|3011.8|3011.97|3011.97|3011.34|3011.34|0
1624963800000|2021-06-29 10:50:00|3011.46|3011.46|3010.26|3010.26|3011.8|3011.8|3010.26|3010.26|0
1624964100000|2021-06-29 10:55:00|3010.21|3010.21|3011.68|3011.68|3011.72|3011.72|3009.78|3009.78|0
1624964400000|2021-06-29 11:00:00|3011.76|3011.76|3008.73|3008.73|3012.06|3012.06|3008.73|3008.73|0
1624964700000|2021-06-29 11:05:00|3008.77|3008.77|3007.42|3007.42|3008.92|3008.92|3007.02|3007.02|0
1624965000000|2021-06-29 11:10:00|3007.46|3007.46|3007.63|3007.63|3007.76|3007.76|3007.36|3007.36|0
1624965300000|2021-06-29 11:15:00|3007.61|3007.61|3008.4|3008.4|3008.6|3008.6|3007.51|3007.51|0
1624965600000|2021-06-29 11:20:00|3008.48|3008.48|3008.26|3008.26|3008.58|3008.58|3008.03|3008.03|0
1624965900000|2021-06-29 11:25:00|3008.21|3008.21|3008.27|3008.27|3008.73|3008.73|3008.15|3008.15|0
1624966200000|2021-06-29 11:30:00|3008.32|3008.32|3007.49|3007.49|3008.32|3008.32|3007.42|3007.42|0
1624966500000|2021-06-29 11:35:00|3007.44|3007.44|3006.82|3006.82|3007.44|3007.44|3005.98|3005.98|0
1624966800000|2021-06-29 11:40:00|3006.9|3006.9|3006.18|3006.18|3007.09|3007.09|3006.18|3006.18|0
1624967100000|2021-06-29 11:45:00|3006.24|3006.24|3006.8|3006.8|3007.12|3007.12|3006.24|3006.24|0
1624967400000|2021-06-29 11:50:00|3006.89|3006.89|3005.74|3005.74|3007.65|3007.65|3005.72|3005.72|0
1624967700000|2021-06-29 11:55:00|3005.7|3005.7|3004.75|3004.75|3005.7|3005.7|3004.16|3004.16|0
1624968000000|2021-06-29 12:00:00|3004.65|3004.65|3004.9|3004.9|3005.86|3005.86|3004.56|3004.56|0
1624968300000|2021-06-29 12:05:00|3004.97|3004.97|3006.47|3006.47|3007.03|3007.03|3004.87|3004.87|0
1624968600000|2021-06-29 12:10:00|3006.55|3006.55|3007.25|3007.25|3007.67|3007.67|3006.55|3006.55|0
1624968900000|2021-06-29 12:15:00|3007.2|3007.2|3006.07|3006.07|3007.24|3007.24|3006.07|3006.07|0
1624969200000|2021-06-29 12:20:00|3006.11|3006.11|3007.03|3007.03|3007.03|3007.03|3006.11|3006.11|0
1624969500000|2021-06-29 12:25:00|3006.95|3006.95|3006.07|3006.07|3006.95|3006.95|3005.99|3005.99|0
1624969800000|2021-06-29 12:30:00|3006.03|3006.03|3004.63|3004.63|3006.03|3006.03|3004.63|3004.63|0
1624970100000|2021-06-29 12:35:00|3004.68|3004.68|3006.27|3006.27|3006.71|3006.71|3004.68|3004.68|0
1624970400000|2021-06-29 12:40:00|3006.2|3006.2|3006.44|3006.44|3006.64|3006.64|3006.04|3006.04|0
1624970700000|2021-06-29 12:45:00|3006.24|3006.24|3006.19|3006.19|3006.44|3006.44|3005.61|3005.61|0
1624971000000|2021-06-29 12:50:00|3006.15|3006.15|3004.72|3004.72|3006.24|3006.24|3004.09|3004.09|0
1624971300000|2021-06-29 12:55:00|3004.64|3004.64|3004.43|3004.43|3005.09|3005.09|3004.23|3004.23|0
1624971600000|2021-06-29 13:00:00|3004.09|3004.09|3004.01|3004.01|3004.27|3004.27|3003.3|3003.3|0
1624971900000|2021-06-29 13:05:00|3004.35|3004.35|3003.91|3003.91|3004.76|3004.76|3003.33|3003.33|0
1624972200000|2021-06-29 13:10:00|3003.75|3003.75|3004.51|3004.51|3004.51|3004.51|3003.6|3003.6|0
1624972500000|2021-06-29 13:15:00|3004.59|3004.59|3004.99|3004.99|3005.07|3005.07|3004.21|3004.21|0
1624972800000|2021-06-29 13:20:00|3005.06|3005.06|3004.95|3004.95|3005.27|3005.27|3004.77|3004.77|0
1624973100000|2021-06-29 13:25:00|3004.99|3004.99|3005.55|3005.55|3005.64|3005.64|3004.99|3004.99|0
1624973400000|2021-06-29 13:30:00|3005.5|3005.5|3005.57|3005.57|3007.35|3007.35|3005.32|3005.32|0
1624973700000|2021-06-29 13:35:00|3005.48|3005.48|3001.83|3001.83|3005.64|3005.64|3001.83|3001.83|0
1624974000000|2021-06-29 13:40:00|3001.74|3001.74|3000.71|3000.71|3001.84|3001.84|3000.63|3000.63|0
1624974300000|2021-06-29 13:45:00|3000.76|3000.76|3004.14|3004.14|3004.54|3004.54|3000.76|3000.76|0
1624974600000|2021-06-29 13:50:00|3004.12|3004.12|3002.55|3002.55|3004.12|3004.12|3002.55|3002.55|0
1624974900000|2021-06-29 13:55:00|3002.51|3002.51|3003.96|3003.96|3003.96|3003.96|3001.81|3001.81|0
1624975200000|2021-06-29 14:00:00|3004.16|3004.16|3004.14|3004.14|3005.75|3005.75|3003.5|3003.5|0
1624975500000|2021-06-29 14:05:00|3004.05|3004.05|3001.1|3001.1|3004.05|3004.05|3000.74|3000.74|0
1624975800000|2021-06-29 14:10:00|3001.15|3001.15|3001.64|3001.64|3001.82|3001.82|3000.67|3000.67|0
1624976100000|2021-06-29 14:15:00|3001.59|3001.59|3002.52|3002.52|3002.8|3002.8|3001.44|3001.44|0
1624976400000|2021-06-29 14:20:00|3002.45|3002.45|3002.38|3002.38|3003.35|3003.35|3002.34|3002.34|0
1624976700000|2021-06-29 14:25:00|3002.49|3002.49|3002.72|3002.72|3002.88|3002.88|3002.49|3002.49|0
1624977000000|2021-06-29 14:30:00|3002.82|3002.82|3003.52|3003.52|3003.58|3003.58|3002.82|3002.82|0
1624977300000|2021-06-29 14:35:00|3003.61|3003.61|3004.45|3004.45|3005.37|3005.37|3003.61|3003.61|0
1624977600000|2021-06-29 14:40:00|3004.37|3004.37|3006.38|3006.38|3006.63|3006.63|3004.21|3004.21|0
1624977900000|2021-06-29 14:45:00|3006.36|3006.36|3005.97|3005.97|3006.51|3006.51|3005.68|3005.68|0
1624978200000|2021-06-29 14:50:00|3006.09|3006.09|3006.65|3006.65|3006.94|3006.94|3005.73|3005.73|0
1624978500000|2021-06-29 14:55:00|3006.6|3006.6|3006.26|3006.26|3006.69|3006.69|3006.14|3006.14|0
1624978800000|2021-06-29 15:00:00|3006.35|3006.35|3003.3|3003.3|3006.48|3006.48|3003.27|3003.27|0
1624979100000|2021-06-29 15:05:00|3003.25|3003.25|3003.52|3003.52|3003.52|3003.52|3002.75|3002.75|0
1624979400000|2021-06-29 15:10:00|3003.45|3003.45|3002.46|3002.46|3003.76|3003.76|3002.37|3002.37|0
1624979700000|2021-06-29 15:15:00|3002.23|3002.23|3001.22|3001.22|3002.23|3002.23|3001.22|3001.22|0
1624980000000|2021-06-29 15:20:00|3001.14|3001.14|3000.02|3000.02|3001.4|3001.4|2999.69|2999.69|0
1624980300000|2021-06-29 15:25:00|3000.07|3000.07|2998.63|2998.63|3000.09|3000.09|2998.63|2998.63|0
1625037300000|2021-06-30 07:15:00|2994.44|2994.44|2997.54|2997.54|2997.54|2997.54|2994.18|2994.18|0
1625037600000|2021-06-30 07:20:00|2997.81|2997.81|2998.71|2998.71|2998.71|2998.71|2997.4|2997.4|0
1625037900000|2021-06-30 07:25:00|2998.81|2998.81|3000.79|3000.79|3001.09|3001.09|2998.81|2998.81|0
1625038200000|2021-06-30 07:30:00|3000.88|3000.88|3002.52|3002.52|3002.63|3002.63|3000.88|3000.88|0
1625038500000|2021-06-30 07:35:00|3002.57|3002.57|3005.42|3005.42|3005.5|3005.5|3001.71|3001.71|0
1625038800000|2021-06-30 07:40:00|3005.5|3005.5|3007.41|3007.41|3007.85|3007.85|3005.5|3005.5|0
1625039100000|2021-06-30 07:45:00|3007.31|3007.31|3005.6|3005.6|3007.31|3007.31|3005.45|3005.45|0
1625039400000|2021-06-30 07:50:00|3005.42|3005.42|3007.91|3007.91|3007.91|3007.91|3004.86|3004.86|0
1625039700000|2021-06-30 07:55:00|3008.06|3008.06|3007.98|3007.98|3008.53|3008.53|3007.71|3007.71|0
1625040000000|2021-06-30 08:00:00|3008.08|3008.08|3004.34|3004.34|3008.15|3008.15|3004.34|3004.34|0
1625040300000|2021-06-30 08:05:00|3004.3|3004.3|3002.91|3002.91|3004.3|3004.3|3001.12|3001.12|0
1625040600000|2021-06-30 08:10:00|3002.74|3002.74|3000.25|3000.25|3002.86|3002.86|3000.25|3000.25|0
1625040900000|2021-06-30 08:15:00|3000.18|3000.18|2997.71|2997.71|3000.29|3000.29|2997.59|2997.59|0
1625041200000|2021-06-30 08:20:00|2997.77|2997.77|2995.68|2995.68|2997.77|2997.77|2995.12|2995.12|0
1625041500000|2021-06-30 08:25:00|2995.18|2995.18|2995.4|2995.4|2995.86|2995.86|2994.42|2994.42|0
1625041800000|2021-06-30 08:30:00|2995.34|2995.34|2991.71|2991.71|2995.34|2995.34|2991.71|2991.71|0
1625042100000|2021-06-30 08:35:00|2991.8|2991.8|2988.59|2988.59|2991.84|2991.84|2987.81|2987.81|0
1625042400000|2021-06-30 08:40:00|2988.22|2988.22|2987.54|2987.54|2988.22|2988.22|2985.63|2985.63|0
1625042700000|2021-06-30 08:45:00|2987.59|2987.59|2984.03|2984.03|2987.59|2987.59|2984.03|2984.03|0
1625043000000|2021-06-30 08:50:00|2983.69|2983.69|2979.41|2979.41|2983.69|2983.69|2979.41|2979.41|0
1625043300000|2021-06-30 08:55:00|2979.09|2979.09|2977.69|2977.69|2979.09|2979.09|2976.75|2976.75|0
1625043600000|2021-06-30 09:00:00|2977.75|2977.75|2975.54|2975.54|2977.83|2977.83|2975.36|2975.36|0
1625043900000|2021-06-30 09:05:00|2975.47|2975.47|2980.18|2980.18|2980.18|2980.18|2974.19|2974.19|0
1625044200000|2021-06-30 09:10:00|2980.11|2980.11|2977.1|2977.1|2980.52|2980.52|2976.84|2976.84|0
1625044500000|2021-06-30 09:15:00|2976.98|2976.98|2978.73|2978.73|2981.11|2981.11|2976.65|2976.65|0
1625044800000|2021-06-30 09:20:00|2978.56|2978.56|2976.78|2976.78|2979.04|2979.04|2976.75|2976.75|0
1625045100000|2021-06-30 09:25:00|2976.56|2976.56|2978.41|2978.41|2978.57|2978.57|2974.64|2974.64|0
1625045400000|2021-06-30 09:30:00|2978.37|2978.37|2979.15|2979.15|2979.23|2979.23|2976.92|2976.92|0
1625045700000|2021-06-30 09:35:00|2979.07|2979.07|2982.42|2982.42|2982.57|2982.57|2978.62|2978.62|0
1625046000000|2021-06-30 09:40:00|2982.52|2982.52|2983.04|2983.04|2983.57|2983.57|2982.52|2982.52|0
1625046300000|2021-06-30 09:45:00|2982.75|2982.75|2988.18|2988.18|2988.18|2988.18|2982.75|2982.75|0
1625046600000|2021-06-30 09:50:00|2988.51|2988.51|2985.14|2985.14|2988.51|2988.51|2984.66|2984.66|0
1625046900000|2021-06-30 09:55:00|2985.23|2985.23|2985.86|2985.86|2986.46|2986.46|2984.67|2984.67|0
1625047200000|2021-06-30 10:00:00|2985.94|2985.94|2987.46|2987.46|2988.51|2988.51|2985.94|2985.94|0
1625047500000|2021-06-30 10:05:00|2987.5|2987.5|2990.66|2990.66|2990.71|2990.71|2987.26|2987.26|0
1625047800000|2021-06-30 10:10:00|2990.32|2990.32|2990.17|2990.17|2990.77|2990.77|2990.17|2990.17|0
1625048100000|2021-06-30 10:15:00|2990.23|2990.23|2990.49|2990.49|2990.55|2990.55|2990.01|2990.01|0
1625048400000|2021-06-30 10:20:00|2990.33|2990.33|2993.16|2993.16|2993.16|2993.16|2989.85|2989.85|0
1625048700000|2021-06-30 10:25:00|2993.28|2993.28|2993.67|2993.67|2993.72|2993.72|2992.54|2992.54|0
1625049000000|2021-06-30 10:30:00|2993.75|2993.75|2990.92|2990.92|2994.66|2994.66|2990.92|2990.92|0
1625049300000|2021-06-30 10:35:00|2990.88|2990.88|2991.37|2991.37|2991.57|2991.57|2990.02|2990.02|0
1625049600000|2021-06-30 10:40:00|2991.42|2991.42|2987.19|2987.19|2991.65|2991.65|2986.72|2986.72|0
1625049900000|2021-06-30 10:45:00|2987.46|2987.46|2987.14|2987.14|2988.12|2988.12|2986.46|2986.46|0
1625050200000|2021-06-30 10:50:00|2987.22|2987.22|2986.69|2986.69|2987.46|2987.46|2986.42|2986.42|0
1625050500000|2021-06-30 10:55:00|2986.65|2986.65|2982.82|2982.82|2986.65|2986.65|2982.82|2982.82|0
1625050800000|2021-06-30 11:00:00|2982.91|2982.91|2986.51|2986.51|2986.64|2986.64|2982.91|2982.91|0
1625051100000|2021-06-30 11:05:00|2986.46|2986.46|2985.79|2985.79|2986.52|2986.52|2985.02|2985.02|0
1625051400000|2021-06-30 11:10:00|2985.7|2985.7|2987.83|2987.83|2988.06|2988.06|2985.7|2985.7|0
1625051700000|2021-06-30 11:15:00|2987.87|2987.87|2991.76|2991.76|2991.98|2991.98|2987.41|2987.41|0
1625052000000|2021-06-30 11:20:00|2991.7|2991.7|2991.06|2991.06|2991.81|2991.81|2990.37|2990.37|0
1625052300000|2021-06-30 11:25:00|2991.16|2991.16|2989.85|2989.85|2991.42|2991.42|2989.85|2989.85|0
1625052600000|2021-06-30 11:30:00|2989.81|2989.81|2986.72|2986.72|2990.13|2990.13|2986.72|2986.72|0
1625052900000|2021-06-30 11:35:00|2986.79|2986.79|2986.29|2986.29|2986.86|2986.86|2985.86|2985.86|0
1625053200000|2021-06-30 11:40:00|2986.39|2986.39|2988.45|2988.45|2988.45|2988.45|2986.39|2986.39|0
1625053500000|2021-06-30 11:45:00|2988.37|2988.37|2988.94|2988.94|2989.06|2989.06|2988.37|2988.37|0
1625053800000|2021-06-30 11:50:00|2989.01|2989.01|2989.41|2989.41|2989.78|2989.78|2989.01|2989.01|0
1625054100000|2021-06-30 11:55:00|2989.63|2989.63|2992.59|2992.59|2992.59|2992.59|2989.63|2989.63|0
1625054400000|2021-06-30 12:00:00|2992.37|2992.37|2991.37|2991.37|2993.07|2993.07|2991.37|2991.37|0
1625054700000|2021-06-30 12:05:00|2991.29|2991.29|2990.78|2990.78|2991.68|2991.68|2990.78|2990.78|0
1625055000000|2021-06-30 12:10:00|2990.89|2990.89|2989.65|2989.65|2990.89|2990.89|2989.54|2989.54|0
1625055300000|2021-06-30 12:15:00|2989.61|2989.61|2993.86|2993.86|2994.04|2994.04|2989.49|2989.49|0
1625055600000|2021-06-30 12:20:00|2994.02|2994.02|2991.43|2991.43|2994.02|2994.02|2991.31|2991.31|0
1625055900000|2021-06-30 12:25:00|2991.53|2991.53|2989.31|2989.31|2992.31|2992.31|2989.24|2989.24|0
1625056200000|2021-06-30 12:30:00|2989.35|2989.35|2985.62|2985.62|2989.93|2989.93|2984.08|2984.08|0
1625056500000|2021-06-30 12:35:00|2984.94|2984.94|2983.69|2983.69|2984.94|2984.94|2982.92|2982.92|0
1625056800000|2021-06-30 12:40:00|2983.61|2983.61|2986.04|2986.04|2986.04|2986.04|2983.52|2983.52|0
1625057100000|2021-06-30 12:45:00|2986.19|2986.19|2984.18|2984.18|2986.19|2986.19|2984.01|2984.01|0
1625057400000|2021-06-30 12:50:00|2984.34|2984.34|2987.51|2987.51|2987.76|2987.76|2984.34|2984.34|0
1625057700000|2021-06-30 12:55:00|2987.6|2987.6|2987.38|2987.38|2987.97|2987.97|2986.87|2986.87|0
1625058000000|2021-06-30 13:00:00|2987.05|2987.05|2989.15|2989.15|2989.15|2989.15|2986.96|2986.96|0
1625058300000|2021-06-30 13:05:00|2989.23|2989.23|2989.02|2989.02|2989.5|2989.5|2988.53|2988.53|0
1625058600000|2021-06-30 13:10:00|2988.86|2988.86|2987.65|2987.65|2989.26|2989.26|2987.65|2987.65|0
1625058900000|2021-06-30 13:15:00|2987.61|2987.61|2990.04|2990.04|2990.08|2990.08|2987.33|2987.33|0
1625059200000|2021-06-30 13:20:00|2990.02|2990.02|2988.26|2988.26|2990.36|2990.36|2988.26|2988.26|0
1625059500000|2021-06-30 13:25:00|2988.1|2988.1|2987.11|2987.11|2988.42|2988.42|2986.86|2986.86|0
1625059800000|2021-06-30 13:30:00|2987.87|2987.87|2990.97|2990.97|2992.03|2992.03|2987.87|2987.87|0
1625060100000|2021-06-30 13:35:00|2991.05|2991.05|2997.3|2997.3|2997.98|2997.98|2991.05|2991.05|0
1625060400000|2021-06-30 13:40:00|2997.35|2997.35|2996.74|2996.74|2998.3|2998.3|2995.84|2995.84|0
1625060700000|2021-06-30 13:45:00|2996.8|2996.8|3001.43|3001.43|3001.81|3001.81|2996.77|2996.77|0
1625061000000|2021-06-30 13:50:00|3001.53|3001.53|2997.79|2997.79|3002.7|3002.7|2997.79|2997.79|0
1625061300000|2021-06-30 13:55:00|2997.69|2997.69|2996.31|2996.31|2997.92|2997.92|2995.46|2995.46|0
1625061600000|2021-06-30 14:00:00|2996.35|2996.35|2996.81|2996.81|2997.17|2997.17|2995.43|2995.43|0
1625061900000|2021-06-30 14:05:00|2996.9|2996.9|2998.24|2998.24|2999.73|2999.73|2996.9|2996.9|0
1625062200000|2021-06-30 14:10:00|2998.29|2998.29|2997.45|2997.45|2999.18|2999.18|2997.45|2997.45|0
1625062500000|2021-06-30 14:15:00|2997.4|2997.4|2998.6|2998.6|2999.43|2999.43|2996.37|2996.37|0
1625062800000|2021-06-30 14:20:00|2998.7|2998.7|2998.46|2998.46|3001.37|3001.37|2998.33|2998.33|0
1625063100000|2021-06-30 14:25:00|2998.53|2998.53|2990.81|2990.81|2998.53|2998.53|2990.69|2990.69|0
1625063400000|2021-06-30 14:30:00|2990.78|2990.78|2994.58|2994.58|2994.58|2994.58|2990.56|2990.56|0
1625063700000|2021-06-30 14:35:00|2994.24|2994.24|2993.16|2993.16|2995.19|2995.19|2993.16|2993.16|0
1625064000000|2021-06-30 14:40:00|2993.07|2993.07|2988.7|2988.7|2993.11|2993.11|2988.7|2988.7|0
1625064300000|2021-06-30 14:45:00|2989.11|2989.11|2992.88|2992.88|2993.58|2993.58|2988.17|2988.17|0
1625064600000|2021-06-30 14:50:00|2992.54|2992.54|2990.16|2990.16|2992.54|2992.54|2990.14|2990.14|0
1625064900000|2021-06-30 14:55:00|2989.92|2989.92|2989.26|2989.26|2990.53|2990.53|2988.98|2988.98|0
1625065200000|2021-06-30 15:00:00|2989.44|2989.44|2988.09|2988.09|2989.49|2989.49|2987.34|2987.34|0
1625065500000|2021-06-30 15:05:00|2988.16|2988.16|2987.99|2987.99|2988.45|2988.45|2987.51|2987.51|0
1625065800000|2021-06-30 15:10:00|2988.08|2988.08|2987.14|2987.14|2988.17|2988.17|2985.19|2985.19|0
1625066100000|2021-06-30 15:15:00|2986.95|2986.95|2986.74|2986.74|2987.4|2987.4|2985.44|2985.44|0
1625066400000|2021-06-30 15:20:00|2986.82|2986.82|2985.11|2985.11|2986.82|2986.82|2983.91|2983.91|0
1625066700000|2021-06-30 15:25:00|2985.29|2985.29|2987.59|2987.59|2988.43|2988.43|2985.06|2985.06|0
1625123700000|2021-07-01 07:15:00|2997.94|2997.94|3002.74|3002.74|3003.66|3003.66|2997.74|2997.74|0
1625124000000|2021-07-01 07:20:00|3002.95|3002.95|3000.11|3000.11|3003.11|3003.11|2999.27|2999.27|0
1625124300000|2021-07-01 07:25:00|3000.04|3000.04|2992.08|2992.08|3000.37|3000.37|2991.9|2991.9|0
1625124600000|2021-07-01 07:30:00|2991.92|2991.92|2998.23|2998.23|2998.7|2998.7|2991.92|2991.92|0
1625124900000|2021-07-01 07:35:00|2997.55|2997.55|2999.18|2999.18|3000.25|3000.25|2997.55|2997.55|0
1625125200000|2021-07-01 07:40:00|2998.87|2998.87|2998.59|2998.59|3000.71|3000.71|2997.56|2997.56|0
1625125500000|2021-07-01 07:45:00|2998.5|2998.5|2991.53|2991.53|2998.52|2998.52|2991.22|2991.22|0
1625125800000|2021-07-01 07:50:00|2991.43|2991.43|2995.45|2995.45|2995.45|2995.45|2991.08|2991.08|0
1625126100000|2021-07-01 07:55:00|2995.12|2995.12|2996.25|2996.25|2996.54|2996.54|2994.78|2994.78|0
1625126400000|2021-07-01 08:00:00|2995.81|2995.81|2996.3|2996.3|2996.34|2996.34|2994.77|2994.77|0
1625126700000|2021-07-01 08:05:00|2996.38|2996.38|2999.65|2999.65|2999.65|2999.65|2996.38|2996.38|0
1625127000000|2021-07-01 08:10:00|2999.58|2999.58|3003.77|3003.77|3004.12|3004.12|2999.58|2999.58|0
1625127300000|2021-07-01 08:15:00|3003.69|3003.69|3006.08|3006.08|3006.08|3006.08|3003.15|3003.15|0
1625127600000|2021-07-01 08:20:00|3006.13|3006.13|2999.15|2999.15|3006.21|3006.21|2999.15|2999.15|0
1625127900000|2021-07-01 08:25:00|2999.05|2999.05|2997.83|2997.83|2999.11|2999.11|2996.89|2996.89|0
1625128200000|2021-07-01 08:30:00|2997.88|2997.88|2998.28|2998.28|2999.63|2999.63|2997.72|2997.72|0
1625128500000|2021-07-01 08:35:00|2998.19|2998.19|2998.26|2998.26|2998.44|2998.44|2997.45|2997.45|0
1625128800000|2021-07-01 08:40:00|2998.08|2998.08|3000.38|3000.38|3000.7|3000.7|2998.08|2998.08|0
1625129100000|2021-07-01 08:45:00|3000.59|3000.59|3000.39|3000.39|3001.12|3001.12|3000.22|3000.22|0
1625129400000|2021-07-01 08:50:00|3000.17|3000.17|2999.14|2999.14|3000.41|3000.41|2999.14|2999.14|0
1625129700000|2021-07-01 08:55:00|2999.2|2999.2|2999.02|2999.02|2999.37|2999.37|2998.92|2998.92|0
1625130000000|2021-07-01 09:00:00|2998.9|2998.9|2998.8|2998.8|2998.9|2998.9|2997.4|2997.4|0
1625130300000|2021-07-01 09:05:00|2998.9|2998.9|2996.99|2996.99|2999.11|2999.11|2996.9|2996.9|0
1625130600000|2021-07-01 09:10:00|2996.91|2996.91|2994.22|2994.22|2996.91|2996.91|2994.22|2994.22|0
1625130900000|2021-07-01 09:15:00|2994.14|2994.14|2993.06|2993.06|2994.14|2994.14|2992.64|2992.64|0
1625131200000|2021-07-01 09:20:00|2992.95|2992.95|2992.01|2992.01|2993.35|2993.35|2991.59|2991.59|0
1625131500000|2021-07-01 09:25:00|2991.93|2991.93|2991.98|2991.98|2992.06|2992.06|2991.1|2991.1|0
1625131800000|2021-07-01 09:30:00|2992.32|2992.32|2992.85|2992.85|2993.21|2993.21|2992.27|2992.27|0
1625132100000|2021-07-01 09:35:00|2993.19|2993.19|2991.23|2991.23|2993.53|2993.53|2991.23|2991.23|0
1625132400000|2021-07-01 09:40:00|2991.15|2991.15|2988.38|2988.38|2991.15|2991.15|2988.38|2988.38|0
1625132700000|2021-07-01 09:45:00|2988.2|2988.2|2991.07|2991.07|2991.4|2991.4|2987.92|2987.92|0
1625133000000|2021-07-01 09:50:00|2990.99|2990.99|2989.64|2989.64|2991.07|2991.07|2989.35|2989.35|0
1625133300000|2021-07-01 09:55:00|2989.56|2989.56|2992.68|2992.68|2992.68|2992.68|2989.45|2989.45|0
1625133600000|2021-07-01 10:00:00|2992.61|2992.61|2989.54|2989.54|2993.06|2993.06|2989.4|2989.4|0
1625133900000|2021-07-01 10:05:00|2989.61|2989.61|2990.24|2990.24|2990.24|2990.24|2989.13|2989.13|0
1625134200000|2021-07-01 10:10:00|2990.31|2990.31|2990.61|2990.61|2990.65|2990.65|2990.28|2990.28|0
1625134500000|2021-07-01 10:15:00|2990.45|2990.45|2990.24|2990.24|2990.64|2990.64|2989.72|2989.72|0
1625134800000|2021-07-01 10:20:00|2990.28|2990.28|2988.13|2988.13|2990.57|2990.57|2988.13|2988.13|0
1625135100000|2021-07-01 10:25:00|2988.05|2988.05|2985.8|2985.8|2988.05|2988.05|2984.48|2984.48|0
1625135400000|2021-07-01 10:30:00|2985.97|2985.97|2985.44|2985.44|2986.04|2986.04|2985.44|2985.44|0
1625135700000|2021-07-01 10:35:00|2985.38|2985.38|2982.65|2982.65|2985.67|2985.67|2982.35|2982.35|0
1625136000000|2021-07-01 10:40:00|2982.58|2982.58|2982.35|2982.35|2983.63|2983.63|2980.77|2980.77|0
1625136300000|2021-07-01 10:45:00|2982.28|2982.28|2981.9|2981.9|2982.28|2982.28|2980.81|2980.81|0
1625136600000|2021-07-01 10:50:00|2981.84|2981.84|2978.38|2978.38|2981.9|2981.9|2978.35|2978.35|0
1625136900000|2021-07-01 10:55:00|2978.45|2978.45|2978.68|2978.68|2978.68|2978.68|2976.22|2976.22|0
1625137200000|2021-07-01 11:00:00|2978.6|2978.6|2980.73|2980.73|2981.2|2981.2|2977.07|2977.07|0
1625137500000|2021-07-01 11:05:00|2980.52|2980.52|2980.26|2980.26|2980.52|2980.52|2979.33|2979.33|0
1625137800000|2021-07-01 11:10:00|2980.35|2980.35|2979.48|2979.48|2980.81|2980.81|2978.96|2978.96|0
1625138100000|2021-07-01 11:15:00|2979.56|2979.56|2981.46|2981.46|2981.53|2981.53|2979.56|2979.56|0
1625138400000|2021-07-01 11:20:00|2981.79|2981.79|2982.16|2982.16|2982.32|2982.32|2981.79|2981.79|0
1625138700000|2021-07-01 11:25:00|2982.27|2982.27|2984.67|2984.67|2984.88|2984.88|2982.27|2982.27|0
1625139000000|2021-07-01 11:30:00|2984.76|2984.76|2985.46|2985.46|2985.51|2985.51|2984.2|2984.2|0
1625139300000|2021-07-01 11:35:00|2985.51|2985.51|2987.29|2987.29|2987.6|2987.6|2985.2|2985.2|0
1625139600000|2021-07-01 11:40:00|2987.37|2987.37|2987.45|2987.45|2987.9|2987.9|2986.4|2986.4|0
1625139900000|2021-07-01 11:45:00|2987.54|2987.54|2987.47|2987.47|2987.7|2987.7|2987.11|2987.11|0
1625140200000|2021-07-01 11:50:00|2987.55|2987.55|2987.71|2987.71|2988.12|2988.12|2986.91|2986.91|0
1625140500000|2021-07-01 11:55:00|2987.63|2987.63|2988.98|2988.98|2988.98|2988.98|2986.85|2986.85|0
1625140800000|2021-07-01 12:00:00|2989.13|2989.13|2990.42|2990.42|2992.15|2992.15|2989.13|2989.13|0
1625141100000|2021-07-01 12:05:00|2990.26|2990.26|2987.59|2987.59|2990.26|2990.26|2987.59|2987.59|0
1625141400000|2021-07-01 12:10:00|2987.5|2987.5|2985.15|2985.15|2987.58|2987.58|2985.15|2985.15|0
1625141700000|2021-07-01 12:15:00|2985.19|2985.19|2985.3|2985.3|2986.36|2986.36|2985.19|2985.19|0
1625142000000|2021-07-01 12:20:00|2984.96|2984.96|2984.4|2984.4|2985.75|2985.75|2984.4|2984.4|0
1625142300000|2021-07-01 12:25:00|2984.31|2984.31|2985.17|2985.17|2985.69|2985.69|2984.31|2984.31|0
1625142600000|2021-07-01 12:30:00|2985.13|2985.13|2986.16|2986.16|2986.22|2986.22|2985.13|2985.13|0
1625142900000|2021-07-01 12:35:00|2986.06|2986.06|2984.37|2984.37|2986.06|2986.06|2984.37|2984.37|0
1625143200000|2021-07-01 12:40:00|2984.49|2984.49|2985.68|2985.68|2985.68|2985.68|2984.49|2984.49|0
1625143500000|2021-07-01 12:45:00|2985.6|2985.6|2980.34|2980.34|2985.6|2985.6|2980.34|2980.34|0
1625143800000|2021-07-01 12:50:00|2980.26|2980.26|2979.84|2979.84|2980.26|2980.26|2979.63|2979.63|0
1625144100000|2021-07-01 12:55:00|2979.77|2979.77|2979.36|2979.36|2979.93|2979.93|2979.36|2979.36|0
1625144400000|2021-07-01 13:00:00|2979.29|2979.29|2978.71|2978.71|2979.49|2979.49|2978.37|2978.37|0
1625144700000|2021-07-01 13:05:00|2978.77|2978.77|2977.31|2977.31|2978.8|2978.8|2977.31|2977.31|0
1625145000000|2021-07-01 13:10:00|2977.21|2977.21|2980.02|2980.02|2980.02|2980.02|2977.16|2977.16|0
1625145300000|2021-07-01 13:15:00|2979.86|2979.86|2981.12|2981.12|2981.17|2981.17|2979.25|2979.25|0
1625145600000|2021-07-01 13:20:00|2981.17|2981.17|2981.61|2981.61|2981.61|2981.61|2980.72|2980.72|0
1625145900000|2021-07-01 13:25:00|2981.68|2981.68|2984.11|2984.11|2984.11|2984.11|2981.68|2981.68|0
1625146200000|2021-07-01 13:30:00|2984.16|2984.16|2983.85|2983.85|2986.31|2986.31|2982.99|2982.99|0
1625146500000|2021-07-01 13:35:00|2984.19|2984.19|2988.8|2988.8|2988.94|2988.94|2984.19|2984.19|0
1625146800000|2021-07-01 13:40:00|2988.91|2988.91|2990.75|2990.75|2990.83|2990.83|2988.91|2988.91|0
1625147100000|2021-07-01 13:45:00|2990.85|2990.85|2998.15|2998.15|2998.86|2998.86|2990.85|2990.85|0
1625147400000|2021-07-01 13:50:00|2998.21|2998.21|2997.87|2997.87|2998.74|2998.74|2996|2996|0
1625147700000|2021-07-01 13:55:00|2997.83|2997.83|3001.1|3001.1|3001.1|3001.1|2997.83|2997.83|0
1625148000000|2021-07-01 14:00:00|3001.27|3001.27|3005.71|3005.71|3007.15|3007.15|3001.1|3001.1|0
1625148300000|2021-07-01 14:05:00|3005.55|3005.55|3006.15|3006.15|3007.19|3007.19|3004.72|3004.72|0
1625148600000|2021-07-01 14:10:00|3006.23|3006.23|3006.73|3006.73|3007|3007|3003.58|3003.58|0
1625148900000|2021-07-01 14:15:00|3006.62|3006.62|3006.07|3006.07|3007.81|3007.81|3005.79|3005.79|0
1625149200000|2021-07-01 14:20:00|3005.99|3005.99|3004.95|3004.95|3006.52|3006.52|3004.95|3004.95|0
1625149500000|2021-07-01 14:25:00|3004.84|3004.84|3006.1|3006.1|3006.1|3006.1|3004.2|3004.2|0
1625149800000|2021-07-01 14:30:00|3006.18|3006.18|3012.31|3012.31|3012.79|3012.79|3006.18|3006.18|0
1625150100000|2021-07-01 14:35:00|3012.36|3012.36|3009.01|3009.01|3012.36|3012.36|3009.01|3009.01|0
1625150400000|2021-07-01 14:40:00|3008.94|3008.94|3008.93|3008.93|3008.94|3008.94|3007.89|3007.89|0
1625150700000|2021-07-01 14:45:00|3009.01|3009.01|3005.64|3005.64|3010.09|3010.09|3005.6|3005.6|0
1625151000000|2021-07-01 14:50:00|3005.58|3005.58|3006.84|3006.84|3007.07|3007.07|3005.58|3005.58|0
1625151300000|2021-07-01 14:55:00|3006.93|3006.93|3007.78|3007.78|3007.78|3007.78|3006.8|3006.8|0
1625151600000|2021-07-01 15:00:00|3007.8|3007.8|3005.77|3005.77|3007.83|3007.83|3005.77|3005.77|0
1625151900000|2021-07-01 15:05:00|3005.66|3005.66|3006.88|3006.88|3007.07|3007.07|3005.66|3005.66|0
1625152200000|2021-07-01 15:10:00|3006.98|3006.98|3008.1|3008.1|3008.12|3008.12|3006.75|3006.75|0
1625152500000|2021-07-01 15:15:00|3008.2|3008.2|3008.24|3008.24|3009.43|3009.43|3007.84|3007.84|0
1625152800000|2021-07-01 15:20:00|3007.9|3007.9|3008.29|3008.29|3008.62|3008.62|3007.88|3007.88|0
1625153100000|2021-07-01 15:25:00|3008.21|3008.21|3010.7|3010.7|3012.1|3012.1|3007.62|3007.62|0
1625210100000|2021-07-02 07:15:00|3025.03|3025.03|3025.7|3025.7|3025.73|3025.73|3023.77|3023.77|0
1625210400000|2021-07-02 07:20:00|3025.8|3025.8|3025.35|3025.35|3025.98|3025.98|3024.78|3024.78|0
1625210700000|2021-07-02 07:25:00|3025.69|3025.69|3027.32|3027.32|3028.32|3028.32|3025.55|3025.55|0
1625211000000|2021-07-02 07:30:00|3027.42|3027.42|3022.71|3022.71|3027.67|3027.67|3022.29|3022.29|0
1625211300000|2021-07-02 07:35:00|3022.82|3022.82|3026.28|3026.28|3026.65|3026.65|3022.27|3022.27|0
1625211600000|2021-07-02 07:40:00|3026.52|3026.52|3025.76|3025.76|3027.77|3027.77|3025.76|3025.76|0
1625211900000|2021-07-02 07:45:00|3025.66|3025.66|3022.07|3022.07|3025.66|3025.66|3021.36|3021.36|0
1625212200000|2021-07-02 07:50:00|3022.11|3022.11|3027.33|3027.33|3027.36|3027.36|3022.11|3022.11|0
1625212500000|2021-07-02 07:55:00|3027.22|3027.22|3025.44|3025.44|3027.22|3027.22|3024.98|3024.98|0
1625212800000|2021-07-02 08:00:00|3025.12|3025.12|3026.43|3026.43|3026.5|3026.5|3025.03|3025.03|0
1625213100000|2021-07-02 08:05:00|3026.36|3026.36|3023.34|3023.34|3026.38|3026.38|3023.25|3023.25|0
1625213400000|2021-07-02 08:10:00|3023.3|3023.3|3021.94|3021.94|3023.3|3023.3|3021.94|3021.94|0
1625213700000|2021-07-02 08:15:00|3021.6|3021.6|3018.98|3018.98|3021.6|3021.6|3018.91|3018.91|0
1625214000000|2021-07-02 08:20:00|3019.05|3019.05|3021.11|3021.11|3021.22|3021.22|3018.61|3018.61|0
1625214300000|2021-07-02 08:25:00|3021.23|3021.23|3023.77|3023.77|3023.81|3023.81|3021.16|3021.16|0
1625214600000|2021-07-02 08:30:00|3023.85|3023.85|3027.85|3027.85|3027.85|3027.85|3023.85|3023.85|0
1625214900000|2021-07-02 08:35:00|3027.92|3027.92|3027.29|3027.29|3028.18|3028.18|3027.13|3027.13|0
1625215200000|2021-07-02 08:40:00|3027.2|3027.2|3024.88|3024.88|3027.21|3027.21|3024.88|3024.88|0
1625215500000|2021-07-02 08:45:00|3024.81|3024.81|3023.08|3023.08|3024.81|3024.81|3023.08|3023.08|0
1625215800000|2021-07-02 08:50:00|3023.19|3023.19|3025.66|3025.66|3025.78|3025.78|3023.04|3023.04|0
1625216100000|2021-07-02 08:55:00|3025.87|3025.87|3025.81|3025.81|3025.91|3025.91|3025.12|3025.12|0
1625216400000|2021-07-02 09:00:00|3025.87|3025.87|3027.96|3027.96|3028.06|3028.06|3025.87|3025.87|0
1625216700000|2021-07-02 09:05:00|3027.79|3027.79|3027.5|3027.5|3028.23|3028.23|3027.15|3027.15|0
1625217000000|2021-07-02 09:10:00|3027.59|3027.59|3027.78|3027.78|3027.79|3027.79|3027.59|3027.59|0
1625217300000|2021-07-02 09:15:00|3027.97|3027.97|3029.17|3029.17|3029.44|3029.44|3027.92|3027.92|0
1625217600000|2021-07-02 09:20:00|3029.22|3029.22|3028.13|3028.13|3029.31|3029.31|3027.54|3027.54|0
1625217900000|2021-07-02 09:25:00|3028.22|3028.22|3032.4|3032.4|3032.97|3032.97|3028.13|3028.13|0
1625218200000|2021-07-02 09:30:00|3032.44|3032.44|3030.42|3030.42|3032.75|3032.75|3029.65|3029.65|0
1625218500000|2021-07-02 09:35:00|3030.31|3030.31|3030.1|3030.1|3030.91|3030.91|3029.81|3029.81|0
1625218800000|2021-07-02 09:40:00|3030.17|3030.17|3032.41|3032.41|3032.41|3032.41|3030.17|3030.17|0
1625219100000|2021-07-02 09:45:00|3032.52|3032.52|3033.79|3033.79|3034.15|3034.15|3032.52|3032.52|0
1625219400000|2021-07-02 09:50:00|3033.71|3033.71|3033.36|3033.36|3033.92|3033.92|3033.05|3033.05|0
1625219700000|2021-07-02 09:55:00|3033.3|3033.3|3034.21|3034.21|3034.32|3034.32|3033.3|3033.3|0
1625220000000|2021-07-02 10:00:00|3034.05|3034.05|3035.02|3035.02|3035.02|3035.02|3033.78|3033.78|0
1625220300000|2021-07-02 10:05:00|3035.18|3035.18|3036.38|3036.38|3036.7|3036.7|3034.9|3034.9|0
1625220600000|2021-07-02 10:10:00|3036.31|3036.31|3035.66|3035.66|3036.41|3036.41|3035.22|3035.22|0
1625220900000|2021-07-02 10:15:00|3035.71|3035.71|3036.58|3036.58|3036.58|3036.58|3035.66|3035.66|0
1625221200000|2021-07-02 10:20:00|3036.74|3036.74|3038.77|3038.77|3038.87|3038.87|3036.61|3036.61|0
1625221500000|2021-07-02 10:25:00|3038.87|3038.87|3038.76|3038.76|3039.33|3039.33|3038.29|3038.29|0
1625221800000|2021-07-02 10:30:00|3038.52|3038.52|3032.73|3032.73|3038.52|3038.52|3032.73|3032.73|0
1625222100000|2021-07-02 10:35:00|3032.62|3032.62|3033.07|3033.07|3033.07|3033.07|3031.79|3031.79|0
1625222400000|2021-07-02 10:40:00|3033.02|3033.02|3034.41|3034.41|3034.41|3034.41|3032.75|3032.75|0
1625222700000|2021-07-02 10:45:00|3034.51|3034.51|3036.67|3036.67|3036.67|3036.67|3034.51|3034.51|0
1625223000000|2021-07-02 10:50:00|3036.38|3036.38|3037.53|3037.53|3037.71|3037.71|3036.32|3036.32|0
1625223300000|2021-07-02 10:55:00|3037.37|3037.37|3038.05|3038.05|3038.05|3038.05|3036.62|3036.62|0
1625223600000|2021-07-02 11:00:00|3038.19|3038.19|3037.96|3037.96|3038.72|3038.72|3037.96|3037.96|0
1625223900000|2021-07-02 11:05:00|3037.8|3037.8|3037.02|3037.02|3037.84|3037.84|3036.93|3036.93|0
1625224200000|2021-07-02 11:10:00|3036.93|3036.93|3036.53|3036.53|3036.93|3036.93|3036.39|3036.39|0
1625224500000|2021-07-02 11:15:00|3036.6|3036.6|3037.92|3037.92|3037.97|3037.97|3036.6|3036.6|0
1625224800000|2021-07-02 11:20:00|3037.82|3037.82|3037.63|3037.63|3037.89|3037.89|3037.48|3037.48|0
1625225100000|2021-07-02 11:25:00|3037.52|3037.52|3036.86|3036.86|3037.52|3037.52|3036.86|3036.86|0
1625225400000|2021-07-02 11:30:00|3036.78|3036.78|3036.96|3036.96|3036.96|3036.96|3036.7|3036.7|0
1625225700000|2021-07-02 11:35:00|3036.87|3036.87|3036.47|3036.47|3036.87|3036.87|3036.2|3036.2|0
1625226000000|2021-07-02 11:40:00|3036.43|3036.43|3036.02|3036.02|3037.46|3037.46|3035.94|3035.94|0
1625226300000|2021-07-02 11:45:00|3035.94|3035.94|3036.45|3036.45|3036.45|3036.45|3035.9|3035.9|0
1625226600000|2021-07-02 11:50:00|3036.53|3036.53|3038.71|3038.71|3038.99|3038.99|3036.53|3036.53|0
1625226900000|2021-07-02 11:55:00|3038.61|3038.61|3038.11|3038.11|3038.69|3038.69|3037.13|3037.13|0
1625227200000|2021-07-02 12:00:00|3037.95|3037.95|3037.84|3037.84|3038.33|3038.33|3037.51|3037.51|0
1625227500000|2021-07-02 12:05:00|3038.05|3038.05|3038.35|3038.35|3038.48|3038.48|3037.99|3037.99|0
1625227800000|2021-07-02 12:10:00|3038.18|3038.18|3036.88|3036.88|3038.22|3038.22|3036.88|3036.88|0
1625228100000|2021-07-02 12:15:00|3036.81|3036.81|3038.51|3038.51|3038.62|3038.62|3036.55|3036.55|0
1625228400000|2021-07-02 12:20:00|3038.56|3038.56|3038.08|3038.08|3038.89|3038.89|3038.04|3038.04|0
1625228700000|2021-07-02 12:25:00|3038.18|3038.18|3038.49|3038.49|3038.96|3038.96|3038.1|3038.1|0
1625229000000|2021-07-02 12:30:00|3038.38|3038.38|3039.11|3039.11|3041.48|3041.48|3038.03|3038.03|0
1625229300000|2021-07-02 12:35:00|3039.21|3039.21|3038.77|3038.77|3039.34|3039.34|3037.72|3037.72|0
1625229600000|2021-07-02 12:40:00|3039.19|3039.19|3040.77|3040.77|3040.88|3040.88|3039.09|3039.09|0
1625229900000|2021-07-02 12:45:00|3040.91|3040.91|3040.95|3040.95|3041.13|3041.13|3040.41|3040.41|0
1625230200000|2021-07-02 12:50:00|3041.02|3041.02|3040.82|3040.82|3041.53|3041.53|3040.72|3040.72|0
1625230500000|2021-07-02 12:55:00|3040.9|3040.9|3041.73|3041.73|3041.97|3041.97|3040.84|3040.84|0
1625230800000|2021-07-02 13:00:00|3041.63|3041.63|3042.68|3042.68|3042.95|3042.95|3041.56|3041.56|0
1625231100000|2021-07-02 13:05:00|3042.47|3042.47|3041.7|3041.7|3042.47|3042.47|3040.92|3040.92|0
1625231400000|2021-07-02 13:10:00|3041.36|3041.36|3043.06|3043.06|3043.06|3043.06|3040.89|3040.89|0
1625231700000|2021-07-02 13:15:00|3043.02|3043.02|3045.18|3045.18|3045.69|3045.69|3042.94|3042.94|0
1625232000000|2021-07-02 13:20:00|3045.23|3045.23|3044.89|3044.89|3045.85|3045.85|3044.81|3044.81|0
1625232300000|2021-07-02 13:25:00|3045.57|3045.57|3044.57|3044.57|3046.68|3046.68|3043.74|3043.74|0
1625232600000|2021-07-02 13:30:00|3044.64|3044.64|3044.21|3044.21|3044.83|3044.83|3043.14|3043.14|0
1625232900000|2021-07-02 13:35:00|3044.29|3044.29|3045.02|3045.02|3045.84|3045.84|3044.18|3044.18|0
1625233200000|2021-07-02 13:40:00|3044.97|3044.97|3047.02|3047.02|3047.02|3047.02|3044.97|3044.97|0
1625233500000|2021-07-02 13:45:00|3047.11|3047.11|3044.97|3044.97|3047.19|3047.19|3044.97|3044.97|0
1625233800000|2021-07-02 13:50:00|3044.62|3044.62|3039.34|3039.34|3044.62|3044.62|3039.16|3039.16|0
1625234100000|2021-07-02 13:55:00|3039.27|3039.27|3040.78|3040.78|3040.78|3040.78|3039.13|3039.13|0
1625234400000|2021-07-02 14:00:00|3040.93|3040.93|3039.75|3039.75|3041.24|3041.24|3039.38|3039.38|0
1625234700000|2021-07-02 14:05:00|3039.69|3039.69|3041.03|3041.03|3041.03|3041.03|3039.65|3039.65|0
1625235000000|2021-07-02 14:10:00|3041.14|3041.14|3041.8|3041.8|3041.82|3041.82|3040.61|3040.61|0
1625235300000|2021-07-02 14:15:00|3041.84|3041.84|3043.74|3043.74|3044.13|3044.13|3041.84|3041.84|0
1625235600000|2021-07-02 14:20:00|3043.83|3043.83|3046.97|3046.97|3047.05|3047.05|3043.83|3043.83|0
1625235900000|2021-07-02 14:25:00|3046.99|3046.99|3047.99|3047.99|3048.41|3048.41|3046.99|3046.99|0
1625236200000|2021-07-02 14:30:00|3048.07|3048.07|3045.59|3045.59|3048.14|3048.14|3045.59|3045.59|0
1625236500000|2021-07-02 14:35:00|3045.57|3045.57|3045.4|3045.4|3045.57|3045.57|3044.38|3044.38|0
1625236800000|2021-07-02 14:40:00|3045.49|3045.49|3046.87|3046.87|3046.87|3046.87|3045.49|3045.49|0
1625237100000|2021-07-02 14:45:00|3046.97|3046.97|3049.58|3049.58|3050.26|3050.26|3046.97|3046.97|0
1625237400000|2021-07-02 14:50:00|3049.5|3049.5|3049.85|3049.85|3050.59|3050.59|3049.2|3049.2|0
1625237700000|2021-07-02 14:55:00|3049.94|3049.94|3050.05|3050.05|3050.3|3050.3|3049.72|3049.72|0
1625238000000|2021-07-02 15:00:00|3050.13|3050.13|3050.77|3050.77|3051.18|3051.18|3050.11|3050.11|0
1625238300000|2021-07-02 15:05:00|3050.68|3050.68|3050.55|3050.55|3051.02|3051.02|3050.22|3050.22|0
1625238600000|2021-07-02 15:10:00|3050.61|3050.61|3051.22|3051.22|3051.31|3051.31|3050.5|3050.5|0
1625238900000|2021-07-02 15:15:00|3051.25|3051.25|3048.86|3048.86|3051.46|3051.46|3048.61|3048.61|0
1625239200000|2021-07-02 15:20:00|3048.96|3048.96|3046.79|3046.79|3049.32|3049.32|3046.35|3046.35|0
1625239500000|2021-07-02 15:25:00|3046.86|3046.86|3046.16|3046.16|3047.7|3047.7|3045.68|3045.68|0
1625469300000|2021-07-05 07:15:00|3074.52|3074.52|3078.01|3078.01|3079.16|3079.16|3074.52|3074.52|0
1625469600000|2021-07-05 07:20:00|3077.84|3077.84|3070.82|3070.82|3077.88|3077.88|3070.74|3070.74|0
1625469900000|2021-07-05 07:25:00|3071.09|3071.09|3066.74|3066.74|3072.28|3072.28|3066.67|3066.67|0
1625470200000|2021-07-05 07:30:00|3066.6|3066.6|3065.26|3065.26|3066.6|3066.6|3064.12|3064.12|0
1625470500000|2021-07-05 07:35:00|3065.56|3065.56|3066.09|3066.09|3066.77|3066.77|3065.48|3065.48|0
1625470800000|2021-07-05 07:40:00|3066.04|3066.04|3066.16|3066.16|3066.16|3066.16|3064.94|3064.94|0
1625471100000|2021-07-05 07:45:00|3066.23|3066.23|3070.54|3070.54|3070.96|3070.96|3066.15|3066.15|0
1625471400000|2021-07-05 07:50:00|3070.2|3070.2|3069.29|3069.29|3070.2|3070.2|3069.29|3069.29|0
1625471700000|2021-07-05 07:55:00|3069.22|3069.22|3069.13|3069.13|3069.61|3069.61|3068.84|3068.84|0
1625472000000|2021-07-05 08:00:00|3068.79|3068.79|3069.6|3069.6|3069.6|3069.6|3068.48|3068.48|0
1625472300000|2021-07-05 08:05:00|3069.39|3069.39|3071.1|3071.1|3071.21|3071.21|3069.39|3069.39|0
1625472600000|2021-07-05 08:10:00|3071.06|3071.06|3070.39|3070.39|3071.3|3071.3|3069.56|3069.56|0
1625472900000|2021-07-05 08:15:00|3070.44|3070.44|3069.11|3069.11|3071.98|3071.98|3069.01|3069.01|0
1625473200000|2021-07-05 08:20:00|3069.03|3069.03|3071.27|3071.27|3071.59|3071.59|3068.62|3068.62|0
1625473500000|2021-07-05 08:25:00|3071.35|3071.35|3070.17|3070.17|3071.54|3071.54|3069.73|3069.73|0
1625473800000|2021-07-05 08:30:00|3070.25|3070.25|3069.9|3069.9|3070.7|3070.7|3069.82|3069.82|0
1625474100000|2021-07-05 08:35:00|3070.32|3070.32|3070.03|3070.03|3070.97|3070.97|3070.02|3070.02|0
1625474400000|2021-07-05 08:40:00|3069.85|3069.85|3070.7|3070.7|3070.7|3070.7|3069.73|3069.73|0
1625474700000|2021-07-05 08:45:00|3070.8|3070.8|3070.54|3070.54|3072.48|3072.48|3070.54|3070.54|0
1625475000000|2021-07-05 08:50:00|3070.47|3070.47|3069.71|3069.71|3070.57|3070.57|3069.65|3069.65|0
1625475300000|2021-07-05 08:55:00|3069.64|3069.64|3069.3|3069.3|3069.81|3069.81|3069.18|3069.18|0
1625475600000|2021-07-05 09:00:00|3069.21|3069.21|3067.77|3067.77|3069.21|3069.21|3067.49|3067.49|0
1625475900000|2021-07-05 09:05:00|3067.69|3067.69|3066.62|3066.62|3067.69|3067.69|3066.3|3066.3|0
1625476200000|2021-07-05 09:10:00|3066.53|3066.53|3067.18|3067.18|3067.18|3067.18|3066.53|3066.53|0
1625476500000|2021-07-05 09:15:00|3067.27|3067.27|3067.93|3067.93|3067.93|3067.93|3066.69|3066.69|0
1625476800000|2021-07-05 09:20:00|3067.85|3067.85|3069.52|3069.52|3069.56|3069.56|3067.76|3067.76|0
1625477100000|2021-07-05 09:25:00|3069.36|3069.36|3068.73|3068.73|3069.57|3069.57|3068.49|3068.49|0
1625477400000|2021-07-05 09:30:00|3068.83|3068.83|3068.92|3068.92|3069.01|3069.01|3068.52|3068.52|0
1625477700000|2021-07-05 09:35:00|3069.21|3069.21|3069.92|3069.92|3070.01|3070.01|3069.21|3069.21|0
1625478000000|2021-07-05 09:40:00|3070.01|3070.01|3071.63|3071.63|3071.68|3071.68|3070.01|3070.01|0
1625478300000|2021-07-05 09:45:00|3071.54|3071.54|3072.44|3072.44|3072.44|3072.44|3071.4|3071.4|0
1625478600000|2021-07-05 09:50:00|3072.58|3072.58|3073.39|3073.39|3073.39|3073.39|3072.29|3072.29|0
1625478900000|2021-07-05 09:55:00|3073.58|3073.58|3075.61|3075.61|3076.1|3076.1|3073.58|3073.58|0
1625479200000|2021-07-05 10:00:00|3075.54|3075.54|3076.1|3076.1|3076.58|3076.58|3075.02|3075.02|0
1625479500000|2021-07-05 10:05:00|3076.06|3076.06|3077.67|3077.67|3077.67|3077.67|3075.78|3075.78|0
1625479800000|2021-07-05 10:10:00|3077.82|3077.82|3078.17|3078.17|3078.84|3078.84|3077.82|3077.82|0
1625480100000|2021-07-05 10:15:00|3078.09|3078.09|3075.49|3075.49|3078.09|3078.09|3074.94|3074.94|0
1625480400000|2021-07-05 10:20:00|3075.4|3075.4|3075.82|3075.82|3076.05|3076.05|3075.28|3075.28|0
1625480700000|2021-07-05 10:25:00|3075.9|3075.9|3075.87|3075.87|3076.49|3076.49|3075.8|3075.8|0
1625481000000|2021-07-05 10:30:00|3076.09|3076.09|3075.67|3075.67|3076.31|3076.31|3075.67|3075.67|0
1625481300000|2021-07-05 10:35:00|3075.57|3075.57|3076.21|3076.21|3076.21|3076.21|3075.27|3075.27|0
1625481600000|2021-07-05 10:40:00|3076.29|3076.29|3076.95|3076.95|3077.01|3077.01|3076.17|3076.17|0
1625481900000|2021-07-05 10:45:00|3077.11|3077.11|3080.07|3080.07|3080.25|3080.25|3077.11|3077.11|0
1625482200000|2021-07-05 10:50:00|3080|3080|3079.91|3079.91|3080.15|3080.15|3079.73|3079.73|0
1625482500000|2021-07-05 10:55:00|3079.96|3079.96|3080.43|3080.43|3080.91|3080.91|3079.84|3079.84|0
1625482800000|2021-07-05 11:00:00|3080.7|3080.7|3080.34|3080.34|3081.82|3081.82|3080.34|3080.34|0
1625483100000|2021-07-05 11:05:00|3080.38|3080.38|3080.46|3080.46|3080.46|3080.46|3080|3080|0
1625483400000|2021-07-05 11:10:00|3080.51|3080.51|3079.27|3079.27|3080.51|3080.51|3078.05|3078.05|0
1625483700000|2021-07-05 11:15:00|3079.19|3079.19|3079.49|3079.49|3079.74|3079.74|3079.19|3079.19|0
1625484000000|2021-07-05 11:20:00|3079.41|3079.41|3079.45|3079.45|3080.15|3080.15|3078.69|3078.69|0
1625484300000|2021-07-05 11:25:00|3079.53|3079.53|3078.92|3078.92|3079.62|3079.62|3078.81|3078.81|0
1625484600000|2021-07-05 11:30:00|3078.84|3078.84|3077.05|3077.05|3078.84|3078.84|3076.31|3076.31|0
1625484900000|2021-07-05 11:35:00|3077.12|3077.12|3078.49|3078.49|3078.82|3078.82|3077.12|3077.12|0
1625485200000|2021-07-05 11:40:00|3078.57|3078.57|3080.05|3080.05|3080.05|3080.05|3078.57|3078.57|0
1625485500000|2021-07-05 11:45:00|3080.08|3080.08|3080.94|3080.94|3080.94|3080.94|3079.86|3079.86|0
1625485800000|2021-07-05 11:50:00|3081.27|3081.27|3081.23|3081.23|3081.45|3081.45|3080.6|3080.6|0
1625486100000|2021-07-05 11:55:00|3080.89|3080.89|3080.47|3080.47|3080.98|3080.98|3080.13|3080.13|0
1625486400000|2021-07-05 12:00:00|3080.51|3080.51|3079.87|3079.87|3080.6|3080.6|3079.87|3079.87|0
1625486700000|2021-07-05 12:05:00|3080.05|3080.05|3079.09|3079.09|3080.13|3080.13|3079.09|3079.09|0
1625487000000|2021-07-05 12:10:00|3079.02|3079.02|3079.82|3079.82|3080.24|3080.24|3078.83|3078.83|0
1625487300000|2021-07-05 12:15:00|3080.03|3080.03|3080.47|3080.47|3080.47|3080.47|3079.58|3079.58|0
1625487600000|2021-07-05 12:20:00|3080.52|3080.52|3080.76|3080.76|3080.78|3080.78|3080.52|3080.52|0
1625487900000|2021-07-05 12:25:00|3080.67|3080.67|3079.11|3079.11|3080.68|3080.68|3078.9|3078.9|0
1625488200000|2021-07-05 12:30:00|3079.44|3079.44|3081.37|3081.37|3081.37|3081.37|3079.44|3079.44|0
1625488500000|2021-07-05 12:35:00|3081.45|3081.45|3081.72|3081.72|3082.06|3082.06|3081.42|3081.42|0
1625488800000|2021-07-05 12:40:00|3081.68|3081.68|3081.72|3081.72|3082.54|3082.54|3081.56|3081.56|0
1625489100000|2021-07-05 12:45:00|3081.64|3081.64|3081.99|3081.99|3082.48|3082.48|3081.64|3081.64|0
1625489400000|2021-07-05 12:50:00|3082.08|3082.08|3082.61|3082.61|3082.69|3082.69|3081.75|3081.75|0
1625489700000|2021-07-05 12:55:00|3082.45|3082.45|3082.15|3082.15|3082.45|3082.45|3081.72|3081.72|0
1625490000000|2021-07-05 13:00:00|3082.23|3082.23|3080.47|3080.47|3082.52|3082.52|3079.87|3079.87|0
1625490300000|2021-07-05 13:05:00|3080.41|3080.41|3081.94|3081.94|3081.94|3081.94|3080.26|3080.26|0
1625490600000|2021-07-05 13:10:00|3081.85|3081.85|3081.76|3081.76|3082.13|3082.13|3081.6|3081.6|0
1625490900000|2021-07-05 13:15:00|3081.69|3081.69|3079.81|3079.81|3082.02|3082.02|3079.81|3079.81|0
1625491200000|2021-07-05 13:20:00|3079.9|3079.9|3080.39|3080.39|3080.54|3080.54|3079.9|3079.9|0
1625491500000|2021-07-05 13:25:00|3080.49|3080.49|3081.32|3081.32|3081.81|3081.81|3080.49|3080.49|0
1625491800000|2021-07-05 13:30:00|3081.4|3081.4|3081.71|3081.71|3081.71|3081.71|3081.34|3081.34|0
1625492100000|2021-07-05 13:35:00|3081.62|3081.62|3081.82|3081.82|3082.18|3082.18|3081.46|3081.46|0
1625492400000|2021-07-05 13:40:00|3081.88|3081.88|3081.56|3081.56|3082.16|3082.16|3081.33|3081.33|0
1625492700000|2021-07-05 13:45:00|3081.61|3081.61|3079.54|3079.54|3081.61|3081.61|3077.59|3077.59|0
1625493000000|2021-07-05 13:50:00|3079.65|3079.65|3078.97|3078.97|3079.78|3079.78|3078.63|3078.63|0
1625493300000|2021-07-05 13:55:00|3079.31|3079.31|3083.89|3083.89|3083.89|3083.89|3079.31|3079.31|0
1625493600000|2021-07-05 14:00:00|3083.94|3083.94|3086.03|3086.03|3086.03|3086.03|3083.29|3083.29|0
1625493900000|2021-07-05 14:05:00|3086.07|3086.07|3089.89|3089.89|3090.2|3090.2|3086|3086|0
1625494200000|2021-07-05 14:10:00|3090|3090|3090.62|3090.62|3090.62|3090.62|3089.3|3089.3|0
1625494500000|2021-07-05 14:15:00|3090.81|3090.81|3088.96|3088.96|3090.9|3090.9|3088.82|3088.82|0
1625494800000|2021-07-05 14:20:00|3088.9|3088.9|3088.87|3088.87|3089.44|3089.44|3088.83|3088.83|0
1625495100000|2021-07-05 14:25:00|3088.93|3088.93|3087.28|3087.28|3089.05|3089.05|3087.28|3087.28|0
1625495400000|2021-07-05 14:30:00|3087.31|3087.31|3089.4|3089.4|3089.67|3089.67|3087.31|3087.31|0
1625495700000|2021-07-05 14:35:00|3089.31|3089.31|3090.07|3090.07|3090.17|3090.17|3089.22|3089.22|0
1625496000000|2021-07-05 14:40:00|3089.99|3089.99|3089.23|3089.23|3090.98|3090.98|3089.23|3089.23|0
1625496300000|2021-07-05 14:45:00|3089.19|3089.19|3089.32|3089.32|3089.32|3089.32|3088.46|3088.46|0
1625496600000|2021-07-05 14:50:00|3089.24|3089.24|3090.37|3090.37|3090.37|3090.37|3089.24|3089.24|0
1625496900000|2021-07-05 14:55:00|3090.41|3090.41|3090.09|3090.09|3091.46|3091.46|3090.07|3090.07|0
1625497200000|2021-07-05 15:00:00|3090|3090|3090.38|3090.38|3090.79|3090.79|3089.82|3089.82|0
1625497500000|2021-07-05 15:05:00|3090.31|3090.31|3090.31|3090.31|3090.36|3090.36|3089.92|3089.92|0
1625497800000|2021-07-05 15:10:00|3090.4|3090.4|3091.39|3091.39|3091.39|3091.39|3090.17|3090.17|0
1625498100000|2021-07-05 15:15:00|3091.43|3091.43|3091.25|3091.25|3091.55|3091.55|3090.07|3090.07|0
1625498400000|2021-07-05 15:20:00|3091.34|3091.34|3092.78|3092.78|3093.22|3093.22|3091.34|3091.34|0
1625498700000|2021-07-05 15:25:00|3092.74|3092.74|3089.36|3089.36|3092.74|3092.74|3089.1|3089.1|0
1625555700000|2021-07-06 07:15:00|3076.19|3076.19|3079.96|3079.96|3080.24|3080.24|3076.17|3076.17|0
1625556000000|2021-07-06 07:20:00|3080.17|3080.17|3076.75|3076.75|3080.52|3080.52|3076.75|3076.75|0
1625556300000|2021-07-06 07:25:00|3076.63|3076.63|3080.09|3080.09|3080.22|3080.22|3075.34|3075.34|0
1625556600000|2021-07-06 07:30:00|3080.54|3080.54|3077.34|3077.34|3080.54|3080.54|3076.8|3076.8|0
1625556900000|2021-07-06 07:35:00|3077.29|3077.29|3078.49|3078.49|3078.69|3078.69|3076.32|3076.32|0
1625557200000|2021-07-06 07:40:00|3078.55|3078.55|3078.82|3078.82|3078.83|3078.83|3076.46|3076.46|0
1625557500000|2021-07-06 07:45:00|3078.91|3078.91|3081.29|3081.29|3082.35|3082.35|3078.12|3078.12|0
1625557800000|2021-07-06 07:50:00|3081.06|3081.06|3080.74|3080.74|3081.5|3081.5|3080.55|3080.55|0
1625558100000|2021-07-06 07:55:00|3080.43|3080.43|3083.46|3083.46|3083.46|3083.46|3080.07|3080.07|0
1625558400000|2021-07-06 08:00:00|3083.57|3083.57|3082.75|3082.75|3083.94|3083.94|3082.4|3082.4|0
1625558700000|2021-07-06 08:05:00|3082.84|3082.84|3081.63|3081.63|3082.84|3082.84|3080.84|3080.84|0
1625559000000|2021-07-06 08:10:00|3081.78|3081.78|3083.28|3083.28|3083.97|3083.97|3081.69|3081.69|0
1625559300000|2021-07-06 08:15:00|3083.13|3083.13|3079.39|3079.39|3083.13|3083.13|3079.39|3079.39|0
1625559600000|2021-07-06 08:20:00|3079.44|3079.44|3079.48|3079.48|3079.67|3079.67|3078.48|3078.48|0
1625559900000|2021-07-06 08:25:00|3079.65|3079.65|3079.67|3079.67|3079.92|3079.92|3079.26|3079.26|0
1625560200000|2021-07-06 08:30:00|3079.65|3079.65|3078.17|3078.17|3079.65|3079.65|3077.57|3077.57|0
1625560500000|2021-07-06 08:35:00|3078.37|3078.37|3078.17|3078.17|3078.37|3078.37|3077.04|3077.04|0
1625560800000|2021-07-06 08:40:00|3078.25|3078.25|3079.76|3079.76|3079.76|3079.76|3077.72|3077.72|0
1625561100000|2021-07-06 08:45:00|3079.88|3079.88|3081.62|3081.62|3081.62|3081.62|3079.37|3079.37|0
1625561400000|2021-07-06 08:50:00|3081.72|3081.72|3081.25|3081.25|3082.75|3082.75|3081.04|3081.04|0
1625561700000|2021-07-06 08:55:00|3081.05|3081.05|3080.52|3080.52|3081.25|3081.25|3080.52|3080.52|0
1625562000000|2021-07-06 09:00:00|3080.47|3080.47|3081.06|3081.06|3081.69|3081.69|3080.41|3080.41|0
1625562300000|2021-07-06 09:05:00|3080.98|3080.98|3080.83|3080.83|3081.22|3081.22|3080.51|3080.51|0
1625562600000|2021-07-06 09:10:00|3080.9|3080.9|3079.95|3079.95|3080.9|3080.9|3079.37|3079.37|0
1625562900000|2021-07-06 09:15:00|3080|3080|3079.93|3079.93|3080.58|3080.58|3079.77|3079.77|0
1625563200000|2021-07-06 09:20:00|3080.01|3080.01|3079.68|3079.68|3080.35|3080.35|3078.92|3078.92|0
1625563500000|2021-07-06 09:25:00|3079.6|3079.6|3078.64|3078.64|3080.02|3080.02|3078.64|3078.64|0
1625563800000|2021-07-06 09:30:00|3078.25|3078.25|3069.63|3069.63|3078.58|3078.58|3069.63|3069.63|0
1625564100000|2021-07-06 09:35:00|3069.46|3069.46|3072.85|3072.85|3072.85|3072.85|3069.14|3069.14|0
1625564400000|2021-07-06 09:40:00|3072.81|3072.81|3076.81|3076.81|3076.89|3076.89|3072.64|3072.64|0
1625564700000|2021-07-06 09:45:00|3076.76|3076.76|3076.91|3076.91|3077.23|3077.23|3076.46|3076.46|0
1625565000000|2021-07-06 09:50:00|3077.25|3077.25|3080.24|3080.24|3081.58|3081.58|3077.25|3077.25|0
1625565300000|2021-07-06 09:55:00|3080.08|3080.08|3077.22|3077.22|3080.15|3080.15|3077.22|3077.22|0
1625565600000|2021-07-06 10:00:00|3076.97|3076.97|3075.63|3075.63|3076.97|3076.97|3075.13|3075.13|0
1625565900000|2021-07-06 10:05:00|3075.53|3075.53|3075.43|3075.43|3076.59|3076.59|3075.13|3075.13|0
1625566200000|2021-07-06 10:10:00|3075.35|3075.35|3074.95|3074.95|3076.01|3076.01|3074.79|3074.79|0
1625566500000|2021-07-06 10:15:00|3075.06|3075.06|3072.27|3072.27|3075.06|3075.06|3071.59|3071.59|0
1625566800000|2021-07-06 10:20:00|3072.59|3072.59|3072.76|3072.76|3073.43|3073.43|3072.57|3072.57|0
1625567100000|2021-07-06 10:25:00|3072.37|3072.37|3073.71|3073.71|3073.71|3073.71|3072.37|3072.37|0
1625567400000|2021-07-06 10:30:00|3074.04|3074.04|3074.65|3074.65|3075.21|3075.21|3074.04|3074.04|0
1625567700000|2021-07-06 10:35:00|3074.56|3074.56|3073.83|3073.83|3074.77|3074.77|3073.79|3073.79|0
1625568000000|2021-07-06 10:40:00|3073.91|3073.91|3074.48|3074.48|3074.55|3074.55|3073.33|3073.33|0
1625568300000|2021-07-06 10:45:00|3074.14|3074.14|3073.79|3073.79|3074.43|3074.43|3073.31|3073.31|0
1625568600000|2021-07-06 10:50:00|3073.49|3073.49|3072.92|3072.92|3073.49|3073.49|3072.65|3072.65|0
1625568900000|2021-07-06 10:55:00|3072.85|3072.85|3072.33|3072.33|3073.01|3073.01|3071.93|3071.93|0
1625569200000|2021-07-06 11:00:00|3072.42|3072.42|3071.79|3071.79|3073.17|3073.17|3071.79|3071.79|0
1625569500000|2021-07-06 11:05:00|3071.7|3071.7|3071.33|3071.33|3071.7|3071.7|3070.83|3070.83|0
1625569800000|2021-07-06 11:10:00|3071.41|3071.41|3071.15|3071.15|3071.41|3071.41|3070.76|3070.76|0
1625570100000|2021-07-06 11:15:00|3071.11|3071.11|3072.99|3072.99|3072.99|3072.99|3071.11|3071.11|0
1625570400000|2021-07-06 11:20:00|3073.06|3073.06|3073.26|3073.26|3073.83|3073.83|3073.06|3073.06|0
1625570700000|2021-07-06 11:25:00|3073.36|3073.36|3071.77|3071.77|3073.36|3073.36|3071.77|3071.77|0
1625571000000|2021-07-06 11:30:00|3071.72|3071.72|3071.96|3071.96|3072.44|3072.44|3071.71|3071.71|0
1625571300000|2021-07-06 11:35:00|3072.05|3072.05|3071.88|3071.88|3072.4|3072.4|3070.8|3070.8|0
1625571600000|2021-07-06 11:40:00|3071.77|3071.77|3071.55|3071.55|3071.77|3071.77|3070.55|3070.55|0
1625571900000|2021-07-06 11:45:00|3071.67|3071.67|3072.99|3072.99|3073.31|3073.31|3071.67|3071.67|0
1625572200000|2021-07-06 11:50:00|3073.13|3073.13|3075.46|3075.46|3075.73|3075.73|3073.05|3073.05|0
1625572500000|2021-07-06 11:55:00|3075.56|3075.56|3074.8|3074.8|3075.67|3075.67|3074.8|3074.8|0
1625572800000|2021-07-06 12:00:00|3075|3075|3075.35|3075.35|3075.4|3075.4|3074.88|3074.88|0
1625573100000|2021-07-06 12:05:00|3075.33|3075.33|3076.29|3076.29|3076.59|3076.59|3075.3|3075.3|0
1625573400000|2021-07-06 12:10:00|3076.18|3076.18|3078.1|3078.1|3078.85|3078.85|3076.18|3076.18|0
1625573700000|2021-07-06 12:15:00|3078.01|3078.01|3081.06|3081.06|3081.06|3081.06|3077.78|3077.78|0
1625574000000|2021-07-06 12:20:00|3080.97|3080.97|3080.13|3080.13|3081.66|3081.66|3080.09|3080.09|0
1625574300000|2021-07-06 12:25:00|3080.06|3080.06|3082.79|3082.79|3082.79|3082.79|3079.97|3079.97|0
1625574600000|2021-07-06 12:30:00|3082.55|3082.55|3082.57|3082.57|3082.92|3082.92|3082.38|3082.38|0
1625574900000|2021-07-06 12:35:00|3082.49|3082.49|3084.8|3084.8|3084.8|3084.8|3082.49|3082.49|0
1625575200000|2021-07-06 12:40:00|3084.87|3084.87|3084.99|3084.99|3085.15|3085.15|3084.69|3084.69|0
1625575500000|2021-07-06 12:45:00|3084.83|3084.83|3085.21|3085.21|3085.21|3085.21|3084.19|3084.19|0
1625575800000|2021-07-06 12:50:00|3085.16|3085.16|3085.93|3085.93|3085.93|3085.93|3085.08|3085.08|0
1625576100000|2021-07-06 12:55:00|3086.02|3086.02|3085.25|3085.25|3086.77|3086.77|3085.25|3085.25|0
1625576400000|2021-07-06 13:00:00|3085.41|3085.41|3084.55|3084.55|3086|3086|3084.11|3084.11|0
1625576700000|2021-07-06 13:05:00|3084.71|3084.71|3085.89|3085.89|3086.55|3086.55|3084.71|3084.71|0
1625577000000|2021-07-06 13:10:00|3085.97|3085.97|3085.77|3085.77|3086.01|3086.01|3084.97|3084.97|0
1625577300000|2021-07-06 13:15:00|3085.85|3085.85|3086.58|3086.58|3086.62|3086.62|3085.48|3085.48|0
1625577600000|2021-07-06 13:20:00|3086.54|3086.54|3086.64|3086.64|3087.03|3087.03|3086.14|3086.14|0
1625577900000|2021-07-06 13:25:00|3086.72|3086.72|3087.06|3087.06|3087.06|3087.06|3086.43|3086.43|0
1625578200000|2021-07-06 13:30:00|3087.22|3087.22|3085.98|3085.98|3088.5|3088.5|3085.94|3085.94|0
1625578500000|2021-07-06 13:35:00|3086.07|3086.07|3087.75|3087.75|3087.79|3087.79|3085.58|3085.58|0
1625578800000|2021-07-06 13:40:00|3087.7|3087.7|3087.61|3087.61|3087.75|3087.75|3086.88|3086.88|0
1625579100000|2021-07-06 13:45:00|3087.8|3087.8|3089.79|3089.79|3089.84|3089.84|3087.8|3087.8|0
1625579400000|2021-07-06 13:50:00|3089.55|3089.55|3084.46|3084.46|3089.81|3089.81|3084.46|3084.46|0
1625579700000|2021-07-06 13:55:00|3084.44|3084.44|3086|3086|3086.36|3086.36|3083.81|3083.81|0
1625580000000|2021-07-06 14:00:00|3086.08|3086.08|3088.07|3088.07|3090.1|3090.1|3085.93|3085.93|0
1625580300000|2021-07-06 14:05:00|3088.41|3088.41|3087.62|3087.62|3088.8|3088.8|3087.58|3087.58|0
1625580600000|2021-07-06 14:10:00|3087.51|3087.51|3088.39|3088.39|3088.54|3088.54|3086.81|3086.81|0
1625580900000|2021-07-06 14:15:00|3088.31|3088.31|3088.63|3088.63|3089.49|3089.49|3087.61|3087.61|0
1625581200000|2021-07-06 14:20:00|3088.79|3088.79|3088.48|3088.48|3088.84|3088.84|3087.79|3087.79|0
1625581500000|2021-07-06 14:25:00|3088.29|3088.29|3090.41|3090.41|3090.95|3090.95|3087.84|3087.84|0
1625581800000|2021-07-06 14:30:00|3090.32|3090.32|3087.73|3087.73|3090.32|3090.32|3086.69|3086.69|0
1625582100000|2021-07-06 14:35:00|3087.65|3087.65|3090.76|3090.76|3090.76|3090.76|3086.95|3086.95|0
1625582400000|2021-07-06 14:40:00|3090.68|3090.68|3090.28|3090.28|3090.68|3090.68|3089.56|3089.56|0
1625582700000|2021-07-06 14:45:00|3090.21|3090.21|3089.55|3089.55|3090.33|3090.33|3088.9|3088.9|0
1625583000000|2021-07-06 14:50:00|3089.46|3089.46|3084.01|3084.01|3089.46|3089.46|3083.68|3083.68|0
1625583300000|2021-07-06 14:55:00|3083.94|3083.94|3081.51|3081.51|3083.94|3083.94|3080.83|3080.83|0
1625583600000|2021-07-06 15:00:00|3081.46|3081.46|3079.43|3079.43|3081.95|3081.95|3079.43|3079.43|0
1625583900000|2021-07-06 15:05:00|3079.05|3079.05|3080.1|3080.1|3080.1|3080.1|3076.42|3076.42|0
1625584200000|2021-07-06 15:10:00|3080.19|3080.19|3083.67|3083.67|3083.67|3083.67|3080.07|3080.07|0
1625584500000|2021-07-06 15:15:00|3083.64|3083.64|3084.96|3084.96|3086.41|3086.41|3083.15|3083.15|0
1625584800000|2021-07-06 15:20:00|3085.3|3085.3|3085.65|3085.65|3086.2|3086.2|3085.12|3085.12|0
1625585100000|2021-07-06 15:25:00|3085.76|3085.76|3088.04|3088.04|3088.88|3088.88|3085.72|3085.72|0
1625642100000|2021-07-07 07:15:00|3116.44|3116.44|3124.93|3124.93|3125.26|3125.26|3116.32|3116.32|0
1625642400000|2021-07-07 07:20:00|3125.54|3125.54|3120.33|3120.33|3125.54|3125.54|3120.33|3120.33|0
1625642700000|2021-07-07 07:25:00|3120.28|3120.28|3121.25|3121.25|3122|3122|3120.28|3120.28|0
1625643000000|2021-07-07 07:30:00|3121.43|3121.43|3123.21|3123.21|3123.3|3123.3|3121.43|3121.43|0
1625643300000|2021-07-07 07:35:00|3122.97|3122.97|3121.02|3121.02|3122.97|3122.97|3119.38|3119.38|0
1625643600000|2021-07-07 07:40:00|3121.36|3121.36|3123.89|3123.89|3124.18|3124.18|3121.36|3121.36|0
1625643900000|2021-07-07 07:45:00|3123.73|3123.73|3124.8|3124.8|3124.8|3124.8|3122.89|3122.89|0
1625644200000|2021-07-07 07:50:00|3124.64|3124.64|3124.07|3124.07|3126.12|3126.12|3123.4|3123.4|0
1625644500000|2021-07-07 07:55:00|3124.04|3124.04|3119.38|3119.38|3124.04|3124.04|3119.38|3119.38|0
1625644800000|2021-07-07 08:00:00|3119.24|3119.24|3114.97|3114.97|3119.24|3119.24|3114.9|3114.9|0
1625645100000|2021-07-07 08:05:00|3114.92|3114.92|3116.04|3116.04|3116.22|3116.22|3114.87|3114.87|0
1625645400000|2021-07-07 08:10:00|3116.13|3116.13|3114.86|3114.86|3116.35|3116.35|3112.96|3112.96|0
1625645700000|2021-07-07 08:15:00|3114.8|3114.8|3111.09|3111.09|3114.8|3114.8|3110.89|3110.89|0
1625646000000|2021-07-07 08:20:00|3111.01|3111.01|3111.26|3111.26|3112.31|3112.31|3110.92|3110.92|0
1625646300000|2021-07-07 08:25:00|3111.35|3111.35|3106.67|3106.67|3111.35|3111.35|3106.58|3106.58|0
1625646600000|2021-07-07 08:30:00|3106.83|3106.83|3108.39|3108.39|3108.6|3108.6|3106.83|3106.83|0
1625646900000|2021-07-07 08:35:00|3108.37|3108.37|3108.45|3108.45|3108.45|3108.45|3106.77|3106.77|0
1625647200000|2021-07-07 08:40:00|3108.34|3108.34|3105.24|3105.24|3108.34|3108.34|3105.24|3105.24|0
1625647500000|2021-07-07 08:45:00|3105.19|3105.19|3104.71|3104.71|3105.61|3105.61|3104.71|3104.71|0
1625647800000|2021-07-07 08:50:00|3104.35|3104.35|3104.13|3104.13|3104.54|3104.54|3103.37|3103.37|0
1625648100000|2021-07-07 08:55:00|3104.06|3104.06|3106.98|3106.98|3107.32|3107.32|3103.92|3103.92|0
1625648400000|2021-07-07 09:00:00|3106.81|3106.81|3106.02|3106.02|3106.81|3106.81|3104.8|3104.8|0
1625648700000|2021-07-07 09:05:00|3106.09|3106.09|3106.36|3106.36|3106.36|3106.36|3104.52|3104.52|0
1625649000000|2021-07-07 09:10:00|3106.43|3106.43|3106.22|3106.22|3106.66|3106.66|3106.22|3106.22|0
1625649300000|2021-07-07 09:15:00|3106.06|3106.06|3106.35|3106.35|3106.4|3106.4|3105.87|3105.87|0
1625649600000|2021-07-07 09:20:00|3106.44|3106.44|3108.31|3108.31|3108.65|3108.65|3106.44|3106.44|0
1625649900000|2021-07-07 09:25:00|3107.97|3107.97|3108.73|3108.73|3108.73|3108.73|3107.63|3107.63|0
1625650200000|2021-07-07 09:30:00|3108.64|3108.64|3110.25|3110.25|3110.29|3110.29|3108.64|3108.64|0
1625650500000|2021-07-07 09:35:00|3110.35|3110.35|3109.96|3109.96|3110.89|3110.89|3109.52|3109.52|0
1625650800000|2021-07-07 09:40:00|3110.04|3110.04|3112.15|3112.15|3112.19|3112.19|3110|3110|0
1625651100000|2021-07-07 09:45:00|3112.23|3112.23|3114.98|3114.98|3115.67|3115.67|3112.23|3112.23|0
1625651400000|2021-07-07 09:50:00|3114.9|3114.9|3117.58|3117.58|3117.58|3117.58|3114.39|3114.39|0
1625651700000|2021-07-07 09:55:00|3117.73|3117.73|3119.43|3119.43|3120.9|3120.9|3117.73|3117.73|0
1625652000000|2021-07-07 10:00:00|3119.52|3119.52|3119.24|3119.24|3119.61|3119.61|3118.62|3118.62|0
1625652300000|2021-07-07 10:05:00|3119.45|3119.45|3121.33|3121.33|3121.33|3121.33|3119.45|3119.45|0
1625652600000|2021-07-07 10:10:00|3121.24|3121.24|3120.07|3120.07|3121.48|3121.48|3120.07|3120.07|0
1625652900000|2021-07-07 10:15:00|3120.26|3120.26|3121.67|3121.67|3121.67|3121.67|3120.06|3120.06|0
1625653200000|2021-07-07 10:20:00|3121.43|3121.43|3120.19|3120.19|3123.43|3123.43|3120.19|3120.19|0
1625653500000|2021-07-07 10:25:00|3119.96|3119.96|3118.72|3118.72|3119.96|3119.96|3118.72|3118.72|0
1625653800000|2021-07-07 10:30:00|3118.68|3118.68|3117.49|3117.49|3118.71|3118.71|3117.38|3117.38|0
1625654100000|2021-07-07 10:35:00|3117.4|3117.4|3116.85|3116.85|3117.61|3117.61|3115.96|3115.96|0
1625654400000|2021-07-07 10:40:00|3116.95|3116.95|3118.55|3118.55|3118.56|3118.56|3116.95|3116.95|0
1625654700000|2021-07-07 10:45:00|3118.89|3118.89|3119.32|3119.32|3119.32|3119.32|3118.84|3118.84|0
1625655000000|2021-07-07 10:50:00|3119.26|3119.26|3119.6|3119.6|3119.69|3119.69|3119.17|3119.17|0
1625655300000|2021-07-07 10:55:00|3119.51|3119.51|3121.6|3121.6|3121.6|3121.6|3119.3|3119.3|0
1625655600000|2021-07-07 11:00:00|3121.81|3121.81|3120.94|3120.94|3122.19|3122.19|3120.94|3120.94|0
1625655900000|2021-07-07 11:05:00|3121.03|3121.03|3120.74|3120.74|3121.27|3121.27|3120.66|3120.66|0
1625656200000|2021-07-07 11:10:00|3120.7|3120.7|3118.91|3118.91|3120.7|3120.7|3118.91|3118.91|0
1625656500000|2021-07-07 11:15:00|3118.84|3118.84|3117.74|3117.74|3118.84|3118.84|3117.47|3117.47|0
1625656800000|2021-07-07 11:20:00|3117.69|3117.69|3118.67|3118.67|3118.67|3118.67|3117.69|3117.69|0
1625657100000|2021-07-07 11:25:00|3118.58|3118.58|3118.16|3118.16|3118.85|3118.85|3118.14|3118.14|0
1625657400000|2021-07-07 11:30:00|3118.12|3118.12|3118.69|3118.69|3119.66|3119.66|3118.12|3118.12|0
1625657700000|2021-07-07 11:35:00|3118.75|3118.75|3117.86|3117.86|3119.29|3119.29|3117.73|3117.73|0
1625658000000|2021-07-07 11:40:00|3117.78|3117.78|3118.14|3118.14|3118.28|3118.28|3117.37|3117.37|0
1625658300000|2021-07-07 11:45:00|3118.22|3118.22|3116.46|3116.46|3118.52|3118.52|3116.01|3116.01|0
1625658600000|2021-07-07 11:50:00|3116.53|3116.53|3115.39|3115.39|3116.53|3116.53|3115.28|3115.28|0
1625658900000|2021-07-07 11:55:00|3115.47|3115.47|3115.78|3115.78|3115.78|3115.78|3114.96|3114.96|0
1625659200000|2021-07-07 12:00:00|3115.82|3115.82|3111.61|3111.61|3115.94|3115.94|3111.61|3111.61|0
1625659500000|2021-07-07 12:05:00|3111.52|3111.52|3109.04|3109.04|3111.52|3111.52|3108.27|3108.27|0
1625659800000|2021-07-07 12:10:00|3108.96|3108.96|3107.71|3107.71|3109.51|3109.51|3107.71|3107.71|0
1625660100000|2021-07-07 12:15:00|3107.63|3107.63|3105.65|3105.65|3107.63|3107.63|3105.65|3105.65|0
1625660400000|2021-07-07 12:20:00|3105.7|3105.7|3106.76|3106.76|3106.88|3106.88|3105.6|3105.6|0
1625660700000|2021-07-07 12:25:00|3106.87|3106.87|3106.85|3106.85|3107.4|3107.4|3106.76|3106.76|0
1625661000000|2021-07-07 12:30:00|3106.77|3106.77|3106.44|3106.44|3107.07|3107.07|3106.01|3106.01|0
1625661300000|2021-07-07 12:35:00|3106.37|3106.37|3106.77|3106.77|3106.77|3106.77|3105.22|3105.22|0
1625661600000|2021-07-07 12:40:00|3107.11|3107.11|3106.78|3106.78|3107.11|3107.11|3106.54|3106.54|0
1625661900000|2021-07-07 12:45:00|3106.85|3106.85|3108.63|3108.63|3108.63|3108.63|3106.8|3106.8|0
1625662200000|2021-07-07 12:50:00|3108.71|3108.71|3108.39|3108.39|3108.79|3108.79|3108.26|3108.26|0
1625662500000|2021-07-07 12:55:00|3108.47|3108.47|3108.02|3108.02|3108.47|3108.47|3107.8|3107.8|0
1625662800000|2021-07-07 13:00:00|3108.21|3108.21|3108.31|3108.31|3108.78|3108.78|3108.21|3108.21|0
1625663100000|2021-07-07 13:05:00|3108.35|3108.35|3112.09|3112.09|3112.09|3112.09|3108.1|3108.1|0
1625663400000|2021-07-07 13:10:00|3112.27|3112.27|3113.38|3113.38|3113.58|3113.58|3111.56|3111.56|0
1625663700000|2021-07-07 13:15:00|3113.44|3113.44|3114.18|3114.18|3114.18|3114.18|3113.14|3113.14|0
1625664000000|2021-07-07 13:20:00|3113.84|3113.84|3112.51|3112.51|3114.03|3114.03|3112.51|3112.51|0
1625664300000|2021-07-07 13:25:00|3112.4|3112.4|3112.68|3112.68|3113.1|3113.1|3112.24|3112.24|0
1625664600000|2021-07-07 13:30:00|3112.6|3112.6|3115.23|3115.23|3115.37|3115.37|3112.18|3112.18|0
1625664900000|2021-07-07 13:35:00|3115.04|3115.04|3112.99|3112.99|3115.25|3115.25|3112.59|3112.59|0
1625665200000|2021-07-07 13:40:00|3112.92|3112.92|3108.29|3108.29|3112.96|3112.96|3107.6|3107.6|0
1625665500000|2021-07-07 13:45:00|3108.24|3108.24|3112.03|3112.03|3112.03|3112.03|3108.16|3108.16|0
1625665800000|2021-07-07 13:50:00|3111.98|3111.98|3111.87|3111.87|3113.03|3113.03|3111.66|3111.66|0
1625666100000|2021-07-07 13:55:00|3111.79|3111.79|3110.93|3110.93|3111.84|3111.84|3110.93|3110.93|0
1625666400000|2021-07-07 14:00:00|3110.89|3110.89|3108.87|3108.87|3111.33|3111.33|3108.87|3108.87|0
1625666700000|2021-07-07 14:05:00|3108.81|3108.81|3111.5|3111.5|3111.69|3111.69|3108.16|3108.16|0
1625667000000|2021-07-07 14:10:00|3111.58|3111.58|3115.22|3115.22|3115.22|3115.22|3111.58|3111.58|0
1625667300000|2021-07-07 14:15:00|3115.89|3115.89|3116.99|3116.99|3118.51|3118.51|3115.89|3115.89|0
1625667600000|2021-07-07 14:20:00|3116.94|3116.94|3116.62|3116.62|3117.45|3117.45|3116.08|3116.08|0
1625667900000|2021-07-07 14:25:00|3116.66|3116.66|3114.38|3114.38|3116.68|3116.68|3114.38|3114.38|0
1625668200000|2021-07-07 14:30:00|3114.3|3114.3|3116.58|3116.58|3116.77|3116.77|3114.16|3114.16|0
1625668500000|2021-07-07 14:35:00|3116.69|3116.69|3116.53|3116.53|3117.54|3117.54|3116.32|3116.32|0
1625668800000|2021-07-07 14:40:00|3116.5|3116.5|3117.39|3117.39|3117.47|3117.47|3116.32|3116.32|0
1625669100000|2021-07-07 14:45:00|3117.2|3117.2|3122.32|3122.32|3122.32|3122.32|3116.81|3116.81|0
1625669400000|2021-07-07 14:50:00|3122.22|3122.22|3120.93|3120.93|3123.54|3123.54|3120.93|3120.93|0
1625669700000|2021-07-07 14:55:00|3120.85|3120.85|3118.01|3118.01|3121.62|3121.62|3118.01|3118.01|0
1625670000000|2021-07-07 15:00:00|3117.33|3117.33|3118.69|3118.69|3119.32|3119.32|3116.71|3116.71|0
1625670300000|2021-07-07 15:05:00|3118.59|3118.59|3116.21|3116.21|3119.12|3119.12|3115.32|3115.32|0
1625670600000|2021-07-07 15:10:00|3116.13|3116.13|3116.47|3116.47|3117.45|3117.45|3115.65|3115.65|0
1625670900000|2021-07-07 15:15:00|3116.42|3116.42|3116.49|3116.49|3117.29|3117.29|3115.58|3115.58|0
1625671200000|2021-07-07 15:20:00|3116.57|3116.57|3115.08|3115.08|3116.91|3116.91|3115.08|3115.08|0
1625671500000|2021-07-07 15:25:00|3115.01|3115.01|3116.66|3116.66|3118.38|3118.38|3114.58|3114.58|0
1625728500000|2021-07-08 07:15:00|3105.57|3105.57|3104.85|3104.85|3105.57|3105.57|3103.01|3103.01|0
1625728800000|2021-07-08 07:20:00|3105|3105|3097.73|3097.73|3105|3105|3096.93|3096.93|0
1625729100000|2021-07-08 07:25:00|3098.74|3098.74|3107.07|3107.07|3107.07|3107.07|3098.73|3098.73|0
1625729400000|2021-07-08 07:30:00|3107.92|3107.92|3110.91|3110.91|3110.91|3110.91|3107.38|3107.38|0
1625729700000|2021-07-08 07:35:00|3111|3111|3114.44|3114.44|3114.44|3114.44|3111|3111|0
1625730000000|2021-07-08 07:40:00|3114.53|3114.53|3112.08|3112.08|3114.53|3114.53|3111.01|3111.01|0
1625730300000|2021-07-08 07:45:00|3111.97|3111.97|3113.15|3113.15|3113.4|3113.4|3108.5|3108.5|0
1625730600000|2021-07-08 07:50:00|3113.06|3113.06|3111.55|3111.55|3113.06|3113.06|3111.04|3111.04|0
1625730900000|2021-07-08 07:55:00|3111.46|3111.46|3117.07|3117.07|3117.07|3117.07|3111.46|3111.46|0
1625731200000|2021-07-08 08:00:00|3117.14|3117.14|3114.17|3114.17|3119.49|3119.49|3114.17|3114.17|0
1625731500000|2021-07-08 08:05:00|3113.98|3113.98|3112.34|3112.34|3113.98|3113.98|3110.52|3110.52|0
1625731800000|2021-07-08 08:10:00|3112.38|3112.38|3113.13|3113.13|3113.13|3113.13|3111.67|3111.67|0
1625732100000|2021-07-08 08:15:00|3113.02|3113.02|3116.81|3116.81|3116.98|3116.98|3112.19|3112.19|0
1625732400000|2021-07-08 08:20:00|3116.92|3116.92|3112.11|3112.11|3116.92|3116.92|3112.01|3112.01|0
1625732700000|2021-07-08 08:25:00|3112.19|3112.19|3108.2|3108.2|3112.19|3112.19|3108.2|3108.2|0
1625733000000|2021-07-08 08:30:00|3108.12|3108.12|3108.5|3108.5|3108.9|3108.9|3106.88|3106.88|0
1625733300000|2021-07-08 08:35:00|3108.54|3108.54|3106.18|3106.18|3109.27|3109.27|3106.18|3106.18|0
1625733600000|2021-07-08 08:40:00|3106.28|3106.28|3107.66|3107.66|3107.98|3107.98|3106.28|3106.28|0
1625733900000|2021-07-08 08:45:00|3107.58|3107.58|3108.36|3108.36|3108.36|3108.36|3107.36|3107.36|0
1625734200000|2021-07-08 08:50:00|3108.33|3108.33|3108.7|3108.7|3109.27|3109.27|3107.67|3107.67|0
1625734500000|2021-07-08 08:55:00|3109.04|3109.04|3107.81|3107.81|3109.04|3109.04|3106.9|3106.9|0
1625734800000|2021-07-08 09:00:00|3108.15|3108.15|3107.05|3107.05|3109.78|3109.78|3106.98|3106.98|0
1625735100000|2021-07-08 09:05:00|3107.11|3107.11|3102.43|3102.43|3107.11|3107.11|3102.42|3102.42|0
1625735400000|2021-07-08 09:10:00|3102.5|3102.5|3104.68|3104.68|3104.68|3104.68|3102.43|3102.43|0
1625735700000|2021-07-08 09:15:00|3104.61|3104.61|3105.01|3105.01|3105.63|3105.63|3102.63|3102.63|0
1625736000000|2021-07-08 09:20:00|3105.35|3105.35|3102.76|3102.76|3105.35|3105.35|3102.45|3102.45|0
1625736300000|2021-07-08 09:25:00|3102.69|3102.69|3104.12|3104.12|3104.17|3104.17|3102.69|3102.69|0
1625736600000|2021-07-08 09:30:00|3104.19|3104.19|3106.77|3106.77|3106.85|3106.85|3104.16|3104.16|0
1625736900000|2021-07-08 09:35:00|3106.82|3106.82|3107.26|3107.26|3107.29|3107.29|3106.48|3106.48|0
1625737200000|2021-07-08 09:40:00|3107.37|3107.37|3106.64|3106.64|3107.56|3107.56|3106.59|3106.59|0
1625737500000|2021-07-08 09:45:00|3106.55|3106.55|3108.45|3108.45|3108.57|3108.57|3106.55|3106.55|0
1625737800000|2021-07-08 09:50:00|3108.5|3108.5|3107.96|3107.96|3108.5|3108.5|3107.39|3107.39|0
1625738100000|2021-07-08 09:55:00|3108.07|3108.07|3104.41|3104.41|3108.17|3108.17|3104|3104|0
1625738400000|2021-07-08 10:00:00|3104.5|3104.5|3101.12|3101.12|3104.57|3104.57|3099.69|3099.69|0
1625738700000|2021-07-08 10:05:00|3101.05|3101.05|3096.38|3096.38|3101.05|3101.05|3096.38|3096.38|0
1625739000000|2021-07-08 10:10:00|3096.78|3096.78|3093.45|3093.45|3097.07|3097.07|3093.28|3093.28|0
1625739300000|2021-07-08 10:15:00|3093.25|3093.25|3096.86|3096.86|3096.99|3096.99|3092.68|3092.68|0
1625739600000|2021-07-08 10:20:00|3096.77|3096.77|3096.79|3096.79|3096.79|3096.79|3095.71|3095.71|0
1625739900000|2021-07-08 10:25:00|3096.71|3096.71|3094.77|3094.77|3096.71|3096.71|3093.98|3093.98|0
1625740200000|2021-07-08 10:30:00|3094.72|3094.72|3092.3|3092.3|3094.72|3094.72|3091.9|3091.9|0
1625740500000|2021-07-08 10:35:00|3092.37|3092.37|3094.29|3094.29|3095.25|3095.25|3092.37|3092.37|0
1625740800000|2021-07-08 10:40:00|3094.37|3094.37|3094.99|3094.99|3095.03|3095.03|3091.97|3091.97|0
1625741100000|2021-07-08 10:45:00|3095.08|3095.08|3099.91|3099.91|3100.01|3100.01|3094.29|3094.29|0
1625741400000|2021-07-08 10:50:00|3099.84|3099.84|3108.75|3108.75|3109.09|3109.09|3099.64|3099.64|0
1625741700000|2021-07-08 10:55:00|3108.84|3108.84|3109.95|3109.95|3110.3|3110.3|3108.52|3108.52|0
1625742000000|2021-07-08 11:00:00|3110.04|3110.04|3109.01|3109.01|3110.61|3110.61|3108.73|3108.73|0
1625742300000|2021-07-08 11:05:00|3109.09|3109.09|3106.79|3106.79|3109.09|3109.09|3106.79|3106.79|0
1625742600000|2021-07-08 11:10:00|3106.87|3106.87|3105.71|3105.71|3106.87|3106.87|3104.22|3104.22|0
1625742900000|2021-07-08 11:15:00|3105.63|3105.63|3106.62|3106.62|3106.62|3106.62|3105.31|3105.31|0
1625743200000|2021-07-08 11:20:00|3106.57|3106.57|3106.96|3106.96|3107.27|3107.27|3105.3|3105.3|0
1625743500000|2021-07-08 11:25:00|3107.07|3107.07|3104.96|3104.96|3107.07|3107.07|3104.58|3104.58|0
1625743800000|2021-07-08 11:30:00|3104.88|3104.88|3103.31|3103.31|3104.88|3104.88|3103.08|3103.08|0
1625744100000|2021-07-08 11:35:00|3103.14|3103.14|3101.92|3101.92|3103.48|3103.48|3101.92|3101.92|0
1625744400000|2021-07-08 11:40:00|3101.97|3101.97|3102.23|3102.23|3102.43|3102.43|3101.73|3101.73|0
1625744700000|2021-07-08 11:45:00|3102.3|3102.3|3099.52|3099.52|3102.83|3102.83|3099.52|3099.52|0
1625745000000|2021-07-08 11:50:00|3099.48|3099.48|3097.93|3097.93|3099.8|3099.8|3097.93|3097.93|0
1625745300000|2021-07-08 11:55:00|3098|3098|3098.34|3098.34|3098.34|3098.34|3096.63|3096.63|0
1625745600000|2021-07-08 12:00:00|3098.28|3098.28|3098.59|3098.59|3099.07|3099.07|3098.09|3098.09|0
1625745900000|2021-07-08 12:05:00|3098.52|3098.52|3098.05|3098.05|3098.52|3098.52|3097.43|3097.43|0
1625746200000|2021-07-08 12:10:00|3097.85|3097.85|3099.16|3099.16|3099.16|3099.16|3097.33|3097.33|0
1625746500000|2021-07-08 12:15:00|3099.23|3099.23|3101.29|3101.29|3101.29|3101.29|3099.2|3099.2|0
1625746800000|2021-07-08 12:20:00|3101.39|3101.39|3102.87|3102.87|3104.22|3104.22|3101.34|3101.34|0
1625747100000|2021-07-08 12:25:00|3102.95|3102.95|3102.87|3102.87|3103.58|3103.58|3102.79|3102.79|0
1625747400000|2021-07-08 12:30:00|3102.93|3102.93|3100.51|3100.51|3103.73|3103.73|3100.51|3100.51|0
1625747700000|2021-07-08 12:35:00|3100.33|3100.33|3101.74|3101.74|3101.74|3101.74|3099.71|3099.71|0
1625748000000|2021-07-08 12:40:00|3101.84|3101.84|3096.66|3096.66|3102.69|3102.69|3096.66|3096.66|0
1625748300000|2021-07-08 12:45:00|3096.59|3096.59|3098.24|3098.24|3098.26|3098.26|3096.52|3096.52|0
1625748600000|2021-07-08 12:50:00|3098.29|3098.29|3096.88|3096.88|3098.68|3098.68|3096.88|3096.88|0
1625748900000|2021-07-08 12:55:00|3097.07|3097.07|3095.7|3095.7|3097.4|3097.4|3095.62|3095.62|0
1625749200000|2021-07-08 13:00:00|3095.86|3095.86|3096.53|3096.53|3096.55|3096.55|3094.03|3094.03|0
1625749500000|2021-07-08 13:05:00|3096.63|3096.63|3093.34|3093.34|3096.64|3096.64|3093|3093|0
1625749800000|2021-07-08 13:10:00|3093.29|3093.29|3091.23|3091.23|3093.59|3093.59|3091.23|3091.23|0
1625750100000|2021-07-08 13:15:00|3091.07|3091.07|3091.45|3091.45|3091.45|3091.45|3090.61|3090.61|0
1625750400000|2021-07-08 13:20:00|3091.53|3091.53|3090.82|3090.82|3091.88|3091.88|3090.29|3090.29|0
1625750700000|2021-07-08 13:25:00|3090.73|3090.73|3090.18|3090.18|3091.04|3091.04|3089.36|3089.36|0
1625751000000|2021-07-08 13:30:00|3090.1|3090.1|3086.7|3086.7|3091.97|3091.97|3086.7|3086.7|0
1625751300000|2021-07-08 13:35:00|3086.63|3086.63|3086.58|3086.58|3087.35|3087.35|3083.43|3083.43|0
1625751600000|2021-07-08 13:40:00|3086.48|3086.48|3084.3|3084.3|3086.48|3086.48|3083.51|3083.51|0
1625751900000|2021-07-08 13:45:00|3084.38|3084.38|3085.35|3085.35|3085.35|3085.35|3083.32|3083.32|0
1625752200000|2021-07-08 13:50:00|3085.4|3085.4|3088.29|3088.29|3088.53|3088.53|3085.29|3085.29|0
1625752500000|2021-07-08 13:55:00|3088.33|3088.33|3088.58|3088.58|3088.75|3088.75|3085.95|3085.95|0
1625752800000|2021-07-08 14:00:00|3088.5|3088.5|3088.65|3088.65|3089.11|3089.11|3086.62|3086.62|0
1625753100000|2021-07-08 14:05:00|3088.73|3088.73|3084.11|3084.11|3089.06|3089.06|3084.11|3084.11|0
1625753400000|2021-07-08 14:10:00|3084.27|3084.27|3080.83|3080.83|3084.45|3084.45|3080.49|3080.49|0
1625753700000|2021-07-08 14:15:00|3080.98|3080.98|3081.86|3081.86|3081.86|3081.86|3077.65|3077.65|0
1625754000000|2021-07-08 14:20:00|3081.8|3081.8|3077.55|3077.55|3081.8|3081.8|3077.41|3077.41|0
1625754300000|2021-07-08 14:25:00|3077.67|3077.67|3081.52|3081.52|3081.52|3081.52|3077.67|3077.67|0
1625754600000|2021-07-08 14:30:00|3081.6|3081.6|3076.63|3076.63|3083.63|3083.63|3076.61|3076.61|0
1625754900000|2021-07-08 14:35:00|3076.47|3076.47|3075.33|3075.33|3076.99|3076.99|3074.79|3074.79|0
1625755200000|2021-07-08 14:40:00|3075.25|3075.25|3077|3077|3077.21|3077.21|3075.25|3075.25|0
1625755500000|2021-07-08 14:45:00|3076.88|3076.88|3074.74|3074.74|3076.88|3076.88|3073.84|3073.84|0
1625755800000|2021-07-08 14:50:00|3074.79|3074.79|3075.25|3075.25|3076.52|3076.52|3072.77|3072.77|0
1625756100000|2021-07-08 14:55:00|3075.33|3075.33|3073.6|3073.6|3075.33|3075.33|3073.04|3073.04|0
1625756400000|2021-07-08 15:00:00|3073.64|3073.64|3073.65|3073.65|3075.13|3075.13|3073.22|3073.22|0
1625756700000|2021-07-08 15:05:00|3073.92|3073.92|3075.39|3075.39|3075.69|3075.69|3073.79|3073.79|0
1625757000000|2021-07-08 15:10:00|3075.05|3075.05|3075.15|3075.15|3075.82|3075.82|3074.51|3074.51|0
1625757300000|2021-07-08 15:15:00|3075.08|3075.08|3076.69|3076.69|3077.34|3077.34|3073.77|3073.77|0
1625757600000|2021-07-08 15:20:00|3077.02|3077.02|3079.48|3079.48|3081.04|3081.04|3076.74|3076.74|0
1625757900000|2021-07-08 15:25:00|3079.14|3079.14|3080.25|3080.25|3080.41|3080.41|3077.47|3077.47|0
1625814900000|2021-07-09 07:15:00|3113.86|3113.86|3121.47|3121.47|3121.81|3121.81|3113.86|3113.86|0
1625815200000|2021-07-09 07:20:00|3121.32|3121.32|3131.23|3131.23|3132.24|3132.24|3121.32|3121.32|0
1625815500000|2021-07-09 07:25:00|3131.32|3131.32|3130.04|3130.04|3134.03|3134.03|3127.96|3127.96|0
1625815800000|2021-07-09 07:30:00|3130.08|3130.08|3133.64|3133.64|3133.77|3133.77|3129.6|3129.6|0
1625816100000|2021-07-09 07:35:00|3133.55|3133.55|3130.51|3130.51|3133.73|3133.73|3129.96|3129.96|0
1625816400000|2021-07-09 07:40:00|3130.32|3130.32|3127.4|3127.4|3130.37|3130.37|3127.4|3127.4|0
1625816700000|2021-07-09 07:45:00|3127.08|3127.08|3130.14|3130.14|3130.87|3130.87|3126.3|3126.3|0
1625817000000|2021-07-09 07:50:00|3130.19|3130.19|3125.02|3125.02|3131.19|3131.19|3124.94|3124.94|0
1625817300000|2021-07-09 07:55:00|3125.12|3125.12|3128.33|3128.33|3128.38|3128.38|3125.12|3125.12|0
1625817600000|2021-07-09 08:00:00|3128.35|3128.35|3132.48|3132.48|3132.57|3132.57|3127.82|3127.82|0
1625817900000|2021-07-09 08:05:00|3132.58|3132.58|3127.67|3127.67|3133.04|3133.04|3127.4|3127.4|0
1625818200000|2021-07-09 08:10:00|3127.79|3127.79|3125.08|3125.08|3127.79|3127.79|3123.59|3123.59|0
1625818500000|2021-07-09 08:15:00|3125.44|3125.44|3128.32|3128.32|3128.65|3128.65|3125.2|3125.2|0
1625818800000|2021-07-09 08:20:00|3128.16|3128.16|3128.26|3128.26|3130.73|3130.73|3127.82|3127.82|0
1625819100000|2021-07-09 08:25:00|3128.15|3128.15|3129.02|3129.02|3129.02|3129.02|3127.24|3127.24|0
1625819400000|2021-07-09 08:30:00|3129.11|3129.11|3132.48|3132.48|3132.74|3132.74|3128.51|3128.51|0
1625819700000|2021-07-09 08:35:00|3132.45|3132.45|3128.38|3128.38|3132.54|3132.54|3128.14|3128.14|0
1625820000000|2021-07-09 08:40:00|3128.3|3128.3|3129.41|3129.41|3129.63|3129.63|3128.09|3128.09|0
1625820300000|2021-07-09 08:45:00|3129.47|3129.47|3125.37|3125.37|3129.58|3129.58|3124.99|3124.99|0
1625820600000|2021-07-09 08:50:00|3125.46|3125.46|3129.77|3129.77|3129.77|3129.77|3125.19|3125.19|0
1625820900000|2021-07-09 08:55:00|3129.85|3129.85|3130.29|3130.29|3131.23|3131.23|3129.75|3129.75|0
1625821200000|2021-07-09 09:00:00|3130.22|3130.22|3131.99|3131.99|3131.99|3131.99|3129.87|3129.87|0
1625821500000|2021-07-09 09:05:00|3132.07|3132.07|3130.94|3130.94|3133.19|3133.19|3130.9|3130.9|0
1625821800000|2021-07-09 09:10:00|3131.03|3131.03|3136.1|3136.1|3136.13|3136.13|3131.03|3131.03|0
1625822100000|2021-07-09 09:15:00|3136.06|3136.06|3135.56|3135.56|3136.72|3136.72|3135.23|3135.23|0
1625822400000|2021-07-09 09:20:00|3135.44|3135.44|3137.04|3137.04|3138.58|3138.58|3135.44|3135.44|0
1625822700000|2021-07-09 09:25:00|3137.09|3137.09|3133.05|3133.05|3137.1|3137.1|3132.66|3132.66|0
1625823000000|2021-07-09 09:30:00|3133.23|3133.23|3131.13|3131.13|3135.6|3135.6|3130.99|3130.99|0
1625823300000|2021-07-09 09:35:00|3131.01|3131.01|3126.72|3126.72|3131.01|3131.01|3126.68|3126.68|0
1625823600000|2021-07-09 09:40:00|3126.81|3126.81|3127.02|3127.02|3127.15|3127.15|3125.12|3125.12|0
1625823900000|2021-07-09 09:45:00|3127.09|3127.09|3126.31|3126.31|3127.16|3127.16|3126.03|3126.03|0
1625824200000|2021-07-09 09:50:00|3126.23|3126.23|3127.64|3127.64|3127.69|3127.69|3125.89|3125.89|0
1625824500000|2021-07-09 09:55:00|3127.48|3127.48|3125.28|3125.28|3127.64|3127.64|3125.28|3125.28|0
1625824800000|2021-07-09 10:00:00|3125.17|3125.17|3122.73|3122.73|3125.54|3125.54|3122.44|3122.44|0
1625825100000|2021-07-09 10:05:00|3122.81|3122.81|3125.42|3125.42|3125.42|3125.42|3121.72|3121.72|0
1625825400000|2021-07-09 10:10:00|3125.52|3125.52|3128.68|3128.68|3128.85|3128.85|3125.52|3125.52|0
1625825700000|2021-07-09 10:15:00|3128.76|3128.76|3131.89|3131.89|3132.08|3132.08|3128.76|3128.76|0
1625826000000|2021-07-09 10:20:00|3131.96|3131.96|3133.07|3133.07|3133.11|3133.11|3131.96|3131.96|0
1625826300000|2021-07-09 10:25:00|3132.98|3132.98|3130.31|3130.31|3133.08|3133.08|3129.92|3129.92|0
1625826600000|2021-07-09 10:30:00|3130.4|3130.4|3129.62|3129.62|3130.6|3130.6|3129.36|3129.36|0
1625826900000|2021-07-09 10:35:00|3129.55|3129.55|3126.37|3126.37|3129.76|3129.76|3126.27|3126.27|0
1625827200000|2021-07-09 10:40:00|3126.03|3126.03|3125.56|3125.56|3126.28|3126.28|3125.32|3125.32|0
1625827500000|2021-07-09 10:45:00|3125.6|3125.6|3126.01|3126.01|3126.01|3126.01|3125.25|3125.25|0
1625827800000|2021-07-09 10:50:00|3126.09|3126.09|3127.06|3127.06|3127.08|3127.08|3126.09|3126.09|0
1625828100000|2021-07-09 10:55:00|3127.16|3127.16|3127.04|3127.04|3127.16|3127.16|3125.62|3125.62|0
1625828400000|2021-07-09 11:00:00|3127.38|3127.38|3128.58|3128.58|3128.99|3128.99|3127.26|3127.26|0
1625828700000|2021-07-09 11:05:00|3128.51|3128.51|3126.47|3126.47|3128.96|3128.96|3126.43|3126.43|0
1625829000000|2021-07-09 11:10:00|3126.54|3126.54|3129.37|3129.37|3129.37|3129.37|3126.54|3126.54|0
1625829300000|2021-07-09 11:15:00|3129.5|3129.5|3130.63|3130.63|3131.25|3131.25|3129|3129|0
1625829600000|2021-07-09 11:20:00|3130.52|3130.52|3130.27|3130.27|3130.59|3130.59|3129.2|3129.2|0
1625829900000|2021-07-09 11:25:00|3130.34|3130.34|3131.15|3131.15|3131.38|3131.38|3130.24|3130.24|0
1625830200000|2021-07-09 11:30:00|3131.08|3131.08|3133.39|3133.39|3133.39|3133.39|3129.81|3129.81|0
1625830500000|2021-07-09 11:35:00|3133.46|3133.46|3132.31|3132.31|3133.77|3133.77|3132.07|3132.07|0
1625830800000|2021-07-09 11:40:00|3132.35|3132.35|3133.39|3133.39|3133.47|3133.47|3132.35|3132.35|0
1625831100000|2021-07-09 11:45:00|3133.47|3133.47|3132.26|3132.26|3133.85|3133.85|3131.82|3131.82|0
1625831400000|2021-07-09 11:50:00|3132.22|3132.22|3132.4|3132.4|3133.68|3133.68|3132.22|3132.22|0
1625831700000|2021-07-09 11:55:00|3132.46|3132.46|3130.64|3130.64|3132.53|3132.53|3130.63|3130.63|0
1625832000000|2021-07-09 12:00:00|3130.74|3130.74|3132.8|3132.8|3132.8|3132.8|3130.74|3130.74|0
1625832300000|2021-07-09 12:05:00|3133.14|3133.14|3133.6|3133.6|3133.6|3133.6|3132.22|3132.22|0
1625832600000|2021-07-09 12:10:00|3133.65|3133.65|3132.83|3132.83|3133.65|3133.65|3132.67|3132.67|0
1625832900000|2021-07-09 12:15:00|3132.91|3132.91|3132.16|3132.16|3133.25|3133.25|3131.94|3131.94|0
1625833200000|2021-07-09 12:20:00|3132.24|3132.24|3131.41|3131.41|3132.24|3132.24|3131.41|3131.41|0
1625833500000|2021-07-09 12:25:00|3131.49|3131.49|3132.98|3132.98|3132.98|3132.98|3131.49|3131.49|0
1625833800000|2021-07-09 12:30:00|3133.02|3133.02|3134.66|3134.66|3134.82|3134.82|3132.99|3132.99|0
1625834100000|2021-07-09 12:35:00|3134.78|3134.78|3135.38|3135.38|3135.45|3135.45|3134.39|3134.39|0
1625834400000|2021-07-09 12:40:00|3135.56|3135.56|3136.22|3136.22|3136.55|3136.55|3135.56|3135.56|0
1625834700000|2021-07-09 12:45:00|3136.26|3136.26|3137.43|3137.43|3137.52|3137.52|3136.1|3136.1|0
1625835000000|2021-07-09 12:50:00|3137.39|3137.39|3137.1|3137.1|3138.08|3138.08|3136.65|3136.65|0
1625835300000|2021-07-09 12:55:00|3136.94|3136.94|3135.52|3135.52|3136.94|3136.94|3134.81|3134.81|0
1625835600000|2021-07-09 13:00:00|3135.45|3135.45|3133.69|3133.69|3135.63|3135.63|3133.61|3133.61|0
1625835900000|2021-07-09 13:05:00|3133.78|3133.78|3133.47|3133.47|3134.1|3134.1|3133.47|3133.47|0
1625836200000|2021-07-09 13:10:00|3133.38|3133.38|3133.79|3133.79|3133.87|3133.87|3132.99|3132.99|0
1625836500000|2021-07-09 13:15:00|3133.85|3133.85|3134.04|3134.04|3134.41|3134.41|3133.75|3133.75|0
1625836800000|2021-07-09 13:20:00|3133.7|3133.7|3132.56|3132.56|3133.7|3133.7|3131.66|3131.66|0
1625837100000|2021-07-09 13:25:00|3132.74|3132.74|3135.26|3135.26|3135.32|3135.32|3132.57|3132.57|0
1625837400000|2021-07-09 13:30:00|3135.34|3135.34|3131.11|3131.11|3136.07|3136.07|3131.11|3131.11|0
1625837700000|2021-07-09 13:35:00|3131.08|3131.08|3132.93|3132.93|3133.14|3133.14|3131.08|3131.08|0
1625838000000|2021-07-09 13:40:00|3132.86|3132.86|3134.2|3134.2|3134.27|3134.27|3132.58|3132.58|0
1625838300000|2021-07-09 13:45:00|3134.14|3134.14|3129.28|3129.28|3134.14|3134.14|3128.86|3128.86|0
1625838600000|2021-07-09 13:50:00|3129.47|3129.47|3130.68|3130.68|3130.83|3130.83|3129.4|3129.4|0
1625838900000|2021-07-09 13:55:00|3130.95|3130.95|3131.86|3131.86|3132.77|3132.77|3130.95|3130.95|0
1625839200000|2021-07-09 14:00:00|3131.97|3131.97|3131.74|3131.74|3132.17|3132.17|3131.05|3131.05|0
1625839500000|2021-07-09 14:05:00|3131.64|3131.64|3130.4|3130.4|3132.19|3132.19|3130.4|3130.4|0
1625839800000|2021-07-09 14:10:00|3130.36|3130.36|3130.37|3130.37|3131.26|3131.26|3129.85|3129.85|0
1625840100000|2021-07-09 14:15:00|3130.63|3130.63|3133.77|3133.77|3133.77|3133.77|3130.63|3130.63|0
1625840400000|2021-07-09 14:20:00|3133.56|3133.56|3135.44|3135.44|3136.38|3136.38|3133.44|3133.44|0
1625840700000|2021-07-09 14:25:00|3135.4|3135.4|3134.86|3134.86|3135.79|3135.79|3134.06|3134.06|0
1625841000000|2021-07-09 14:30:00|3134.96|3134.96|3136.18|3136.18|3137.2|3137.2|3134.91|3134.91|0
1625841300000|2021-07-09 14:35:00|3136.36|3136.36|3136.41|3136.41|3136.69|3136.69|3136.07|3136.07|0
1625841600000|2021-07-09 14:40:00|3136.38|3136.38|3135.91|3135.91|3136.82|3136.82|3135.76|3135.76|0
1625841900000|2021-07-09 14:45:00|3135.87|3135.87|3134.44|3134.44|3136.93|3136.93|3134.44|3134.44|0
1625842200000|2021-07-09 14:50:00|3134.51|3134.51|3135.41|3135.41|3135.6|3135.6|3133.71|3133.71|0
1625842500000|2021-07-09 14:55:00|3135.45|3135.45|3135.72|3135.72|3136.24|3136.24|3135.26|3135.26|0
1625842800000|2021-07-09 15:00:00|3135.76|3135.76|3136.2|3136.2|3136.42|3136.42|3135.56|3135.56|0
1625843100000|2021-07-09 15:05:00|3136.15|3136.15|3140.5|3140.5|3140.6|3140.6|3136.1|3136.1|0
1625843400000|2021-07-09 15:10:00|3140.57|3140.57|3139.64|3139.64|3140.58|3140.58|3139.64|3139.64|0
1625843700000|2021-07-09 15:15:00|3139.69|3139.69|3139.78|3139.78|3139.92|3139.92|3139.19|3139.19|0
1625844000000|2021-07-09 15:20:00|3140.12|3140.12|3141.65|3141.65|3142.93|3142.93|3140.12|3140.12|0
1625844300000|2021-07-09 15:25:00|3141.54|3141.54|3140.78|3140.78|3142.31|3142.31|3140.44|3140.44|0
1626074100000|2021-07-12 07:15:00|3158.48|3158.48|3159.63|3159.63|3159.65|3159.65|3158.4|3158.4|0
1626074400000|2021-07-12 07:20:00|3159.57|3159.57|3160.18|3160.18|3160.28|3160.28|3156.31|3156.31|0
1626074700000|2021-07-12 07:25:00|3160.1|3160.1|3165.01|3165.01|3165.94|3165.94|3160.1|3160.1|0
1626075000000|2021-07-12 07:30:00|3164.77|3164.77|3166.1|3166.1|3166.1|3166.1|3162.58|3162.58|0
1626075300000|2021-07-12 07:35:00|3166.32|3166.32|3161.32|3161.32|3166.32|3166.32|3160.08|3160.08|0
1626075600000|2021-07-12 07:40:00|3161.39|3161.39|3163.74|3163.74|3164.33|3164.33|3161.39|3161.39|0
1626075900000|2021-07-12 07:45:00|3164.08|3164.08|3168.99|3168.99|3168.99|3168.99|3163.45|3163.45|0
1626076200000|2021-07-12 07:50:00|3169.08|3169.08|3165.69|3165.69|3169.08|3169.08|3164.99|3164.99|0
1626076500000|2021-07-12 07:55:00|3165.73|3165.73|3164.72|3164.72|3167.55|3167.55|3164.72|3164.72|0
1626076800000|2021-07-12 08:00:00|3164.78|3164.78|3169.27|3169.27|3169.43|3169.43|3164.24|3164.24|0
1626077100000|2021-07-12 08:05:00|3169.46|3169.46|3165.35|3165.35|3169.57|3169.57|3163.12|3163.12|0
1626077400000|2021-07-12 08:10:00|3165.54|3165.54|3167.56|3167.56|3167.56|3167.56|3165.54|3165.54|0
1626077700000|2021-07-12 08:15:00|3167.65|3167.65|3169.48|3169.48|3169.54|3169.54|3167.22|3167.22|0
1626078000000|2021-07-12 08:20:00|3169.54|3169.54|3167.66|3167.66|3169.54|3169.54|3166.8|3166.8|0
1626078300000|2021-07-12 08:25:00|3167.46|3167.46|3169.15|3169.15|3169.98|3169.98|3166.06|3166.06|0
1626078600000|2021-07-12 08:30:00|3169.07|3169.07|3170.64|3170.64|3170.64|3170.64|3168.84|3168.84|0
1626078900000|2021-07-12 08:35:00|3170.69|3170.69|3170.38|3170.38|3171.7|3171.7|3170.04|3170.04|0
1626079200000|2021-07-12 08:40:00|3170.27|3170.27|3168.75|3168.75|3170.27|3170.27|3166.66|3166.66|0
1626079500000|2021-07-12 08:45:00|3168.84|3168.84|3166.42|3166.42|3168.84|3168.84|3166.42|3166.42|0
1626079800000|2021-07-12 08:50:00|3166.63|3166.63|3164.76|3164.76|3166.75|3166.75|3162.98|3162.98|0
1626080100000|2021-07-12 08:55:00|3164.68|3164.68|3166.2|3166.2|3166.49|3166.49|3163.98|3163.98|0
1626080400000|2021-07-12 09:00:00|3165.99|3165.99|3164.59|3164.59|3166.07|3166.07|3164.5|3164.5|0
1626080700000|2021-07-12 09:05:00|3164.75|3164.75|3163.2|3163.2|3164.91|3164.91|3163.2|3163.2|0
1626081000000|2021-07-12 09:10:00|3163.24|3163.24|3159.88|3159.88|3163.28|3163.28|3159.57|3159.57|0
1626081300000|2021-07-12 09:15:00|3159.8|3159.8|3157.11|3157.11|3160.06|3160.06|3157.11|3157.11|0
1626081600000|2021-07-12 09:20:00|3156.97|3156.97|3154.49|3154.49|3157.04|3157.04|3153.57|3153.57|0
1626081900000|2021-07-12 09:25:00|3154.57|3154.57|3155.08|3155.08|3156.66|3156.66|3154.53|3154.53|0
1626082200000|2021-07-12 09:30:00|3155.4|3155.4|3155.6|3155.6|3155.93|3155.93|3154.73|3154.73|0
1626082500000|2021-07-12 09:35:00|3155.94|3155.94|3160.69|3160.69|3160.69|3160.69|3155.4|3155.4|0
1626082800000|2021-07-12 09:40:00|3160.85|3160.85|3161.91|3161.91|3161.91|3161.91|3160.07|3160.07|0
1626083100000|2021-07-12 09:45:00|3161.75|3161.75|3161.28|3161.28|3161.82|3161.82|3160.18|3160.18|0
1626083400000|2021-07-12 09:50:00|3161.51|3161.51|3162.89|3162.89|3162.89|3162.89|3161.51|3161.51|0
1626083700000|2021-07-12 09:55:00|3162.96|3162.96|3161.74|3161.74|3163.26|3163.26|3161.11|3161.11|0
1626084000000|2021-07-12 10:00:00|3161.84|3161.84|3164.84|3164.84|3165.18|3165.18|3161.84|3161.84|0
1626084300000|2021-07-12 10:05:00|3164.8|3164.8|3165.86|3165.86|3165.97|3165.97|3164|3164|0
1626084600000|2021-07-12 10:10:00|3165.94|3165.94|3165.38|3165.38|3166.21|3166.21|3165.32|3165.32|0
1626084900000|2021-07-12 10:15:00|3164.71|3164.71|3167.75|3167.75|3167.75|3167.75|3164.55|3164.55|0
1626085200000|2021-07-12 10:20:00|3167.42|3167.42|3165.93|3165.93|3167.54|3167.54|3165.18|3165.18|0
1626085500000|2021-07-12 10:25:00|3166.27|3166.27|3172.4|3172.4|3172.4|3172.4|3166.23|3166.23|0
1626085800000|2021-07-12 10:30:00|3172.32|3172.32|3172.75|3172.75|3172.75|3172.75|3171.25|3171.25|0
1626086100000|2021-07-12 10:35:00|3173.09|3173.09|3173.26|3173.26|3173.26|3173.26|3171.65|3171.65|0
1626086400000|2021-07-12 10:40:00|3173.34|3173.34|3173.86|3173.86|3173.86|3173.86|3173.21|3173.21|0
1626086700000|2021-07-12 10:45:00|3173.75|3173.75|3178.91|3178.91|3179.03|3179.03|3173.75|3173.75|0
1626087000000|2021-07-12 10:50:00|3178.95|3178.95|3180.59|3180.59|3180.64|3180.64|3178.79|3178.79|0
1626087300000|2021-07-12 10:55:00|3180.7|3180.7|3179.87|3179.87|3182.72|3182.72|3179.8|3179.8|0
1626087600000|2021-07-12 11:00:00|3179.97|3179.97|3182.3|3182.3|3182.3|3182.3|3179.97|3179.97|0
1626087900000|2021-07-12 11:05:00|3182.64|3182.64|3184.19|3184.19|3184.31|3184.31|3182.53|3182.53|0
1626088200000|2021-07-12 11:10:00|3184.28|3184.28|3187.45|3187.45|3187.6|3187.6|3184.23|3184.23|0
1626088500000|2021-07-12 11:15:00|3187.54|3187.54|3187.11|3187.11|3187.54|3187.54|3186.71|3186.71|0
1626088800000|2021-07-12 11:20:00|3187.41|3187.41|3185.75|3185.75|3189.67|3189.67|3185.75|3185.75|0
1626089100000|2021-07-12 11:25:00|3185.64|3185.64|3188.63|3188.63|3188.63|3188.63|3185.23|3185.23|0
1626089400000|2021-07-12 11:30:00|3188.51|3188.51|3188.16|3188.16|3188.58|3188.58|3187.88|3187.88|0
1626089700000|2021-07-12 11:35:00|3188.08|3188.08|3189.4|3189.4|3190|3190|3188.08|3188.08|0
1626090000000|2021-07-12 11:40:00|3189.31|3189.31|3186.24|3186.24|3189.31|3189.31|3186.24|3186.24|0
1626090300000|2021-07-12 11:45:00|3186.19|3186.19|3185.15|3185.15|3186.19|3186.19|3183.68|3183.68|0
1626090600000|2021-07-12 11:50:00|3184.81|3184.81|3185.78|3185.78|3185.78|3185.78|3184.81|3184.81|0
1626090900000|2021-07-12 11:55:00|3185.86|3185.86|3182.77|3182.77|3186.31|3186.31|3182.28|3182.28|0
1626091200000|2021-07-12 12:00:00|3182.73|3182.73|3180.63|3180.63|3182.73|3182.73|3180.63|3180.63|0
1626091500000|2021-07-12 12:05:00|3180.58|3180.58|3179.63|3179.63|3180.79|3180.79|3179.1|3179.1|0
1626091800000|2021-07-12 12:10:00|3179.54|3179.54|3181.75|3181.75|3182.44|3182.44|3179.54|3179.54|0
1626092100000|2021-07-12 12:15:00|3181.65|3181.65|3181.31|3181.31|3181.65|3181.65|3181.16|3181.16|0
1626092400000|2021-07-12 12:20:00|3181.27|3181.27|3183.18|3183.18|3184.39|3184.39|3181.27|3181.27|0
1626092700000|2021-07-12 12:25:00|3183.08|3183.08|3182.5|3182.5|3183.17|3183.17|3182.24|3182.24|0
1626093000000|2021-07-12 12:30:00|3182.46|3182.46|3182.8|3182.8|3183.01|3183.01|3182.13|3182.13|0
1626093300000|2021-07-12 12:35:00|3182.83|3182.83|3184.18|3184.18|3184.39|3184.39|3182.67|3182.67|0
1626093600000|2021-07-12 12:40:00|3184.26|3184.26|3186.08|3186.08|3186.97|3186.97|3184.26|3184.26|0
1626093900000|2021-07-12 12:45:00|3186.12|3186.12|3185.35|3185.35|3186.62|3186.62|3184.21|3184.21|0
1626094200000|2021-07-12 12:50:00|3185.17|3185.17|3183.81|3183.81|3185.17|3185.17|3183.35|3183.35|0
1626094500000|2021-07-12 12:55:00|3183.47|3183.47|3185.32|3185.32|3185.89|3185.89|3183.47|3183.47|0
1626094800000|2021-07-12 13:00:00|3185.38|3185.38|3184.38|3184.38|3185.51|3185.51|3184.31|3184.31|0
1626095100000|2021-07-12 13:05:00|3184.3|3184.3|3186.63|3186.63|3186.63|3186.63|3184.3|3184.3|0
1626095400000|2021-07-12 13:10:00|3186.71|3186.71|3186.09|3186.09|3186.85|3186.85|3186|3186|0
1626095700000|2021-07-12 13:15:00|3186.01|3186.01|3183.46|3183.46|3186.01|3186.01|3182.15|3182.15|0
1626096000000|2021-07-12 13:20:00|3183.21|3183.21|3182.64|3182.64|3183.98|3183.98|3182.64|3182.64|0
1626096300000|2021-07-12 13:25:00|3182.36|3182.36|3181.05|3181.05|3182.36|3182.36|3179.53|3179.53|0
1626096600000|2021-07-12 13:30:00|3181.13|3181.13|3182.2|3182.2|3182.3|3182.3|3178.2|3178.2|0
1626096900000|2021-07-12 13:35:00|3182.3|3182.3|3182.63|3182.63|3184.43|3184.43|3182.3|3182.3|0
1626097200000|2021-07-12 13:40:00|3182.55|3182.55|3183.41|3183.41|3183.41|3183.41|3181.56|3181.56|0
1626097500000|2021-07-12 13:45:00|3184.09|3184.09|3186.3|3186.3|3186.64|3186.64|3184.09|3184.09|0
1626097800000|2021-07-12 13:50:00|3186.38|3186.38|3186.43|3186.43|3186.47|3186.47|3184.78|3184.78|0
1626098100000|2021-07-12 13:55:00|3186.55|3186.55|3188.85|3188.85|3188.85|3188.85|3186.55|3186.55|0
1626098400000|2021-07-12 14:00:00|3188.61|3188.61|3190.71|3190.71|3191.43|3191.43|3188.61|3188.61|0
1626098700000|2021-07-12 14:05:00|3190.9|3190.9|3189.96|3189.96|3191.65|3191.65|3189.62|3189.62|0
1626099000000|2021-07-12 14:10:00|3190.03|3190.03|3190.28|3190.28|3190.41|3190.41|3188.75|3188.75|0
1626099300000|2021-07-12 14:15:00|3190.35|3190.35|3192.21|3192.21|3192.21|3192.21|3190.35|3190.35|0
1626099600000|2021-07-12 14:20:00|3192.3|3192.3|3196.28|3196.28|3196.33|3196.33|3192.26|3192.26|0
1626099900000|2021-07-12 14:25:00|3196.37|3196.37|3197.61|3197.61|3197.61|3197.61|3195.72|3195.72|0
1626100200000|2021-07-12 14:30:00|3197.69|3197.69|3197.94|3197.94|3198.81|3198.81|3197.69|3197.69|0
1626100500000|2021-07-12 14:35:00|3197.87|3197.87|3195.65|3195.65|3197.95|3197.95|3195.3|3195.3|0
1626100800000|2021-07-12 14:40:00|3195.73|3195.73|3195.17|3195.17|3196.5|3196.5|3195.01|3195.01|0
1626101100000|2021-07-12 14:45:00|3195.22|3195.22|3190.85|3190.85|3195.22|3195.22|3190.7|3190.7|0
1626101400000|2021-07-12 14:50:00|3190.77|3190.77|3189.5|3189.5|3190.77|3190.77|3188.79|3188.79|0
1626101700000|2021-07-12 14:55:00|3189.59|3189.59|3190.15|3190.15|3190.15|3190.15|3189.26|3189.26|0
1626102000000|2021-07-12 15:00:00|3189.91|3189.91|3192.16|3192.16|3193.31|3193.31|3189.91|3189.91|0
1626102300000|2021-07-12 15:05:00|3192.5|3192.5|3194.26|3194.26|3194.26|3194.26|3192.46|3192.46|0
1626102600000|2021-07-12 15:10:00|3194.07|3194.07|3196.37|3196.37|3196.46|3196.46|3193.31|3193.31|0
1626102900000|2021-07-12 15:15:00|3196.49|3196.49|3198.02|3198.02|3198.07|3198.07|3196.49|3196.49|0
1626103200000|2021-07-12 15:20:00|3198.06|3198.06|3199.83|3199.83|3199.83|3199.83|3198.06|3198.06|0
1626103500000|2021-07-12 15:25:00|3199.91|3199.91|3198.77|3198.77|3200.11|3200.11|3198.05|3198.05|0
1626160500000|2021-07-13 07:15:00|3200.41|3200.41|3197.94|3197.94|3200.41|3200.41|3196.94|3196.94|0
1626160800000|2021-07-13 07:20:00|3198.15|3198.15|3191.05|3191.05|3198.53|3198.53|3190.86|3190.86|0
1626161100000|2021-07-13 07:25:00|3191.47|3191.47|3192.36|3192.36|3193.94|3193.94|3191.47|3191.47|0
1626161400000|2021-07-13 07:30:00|3192.13|3192.13|3189.1|3189.1|3192.57|3192.57|3187.5|3187.5|0
1626161700000|2021-07-13 07:35:00|3189.51|3189.51|3194.08|3194.08|3194.08|3194.08|3189.45|3189.45|0
1626162000000|2021-07-13 07:40:00|3194.18|3194.18|3196.68|3196.68|3197.73|3197.73|3193.84|3193.84|0
1626162300000|2021-07-13 07:45:00|3196.64|3196.64|3197.41|3197.41|3197.94|3197.94|3195.66|3195.66|0
1626162600000|2021-07-13 07:50:00|3197.57|3197.57|3194.97|3194.97|3198.95|3198.95|3194.87|3194.87|0
1626162900000|2021-07-13 07:55:00|3194.93|3194.93|3186.4|3186.4|3194.93|3194.93|3186.4|3186.4|0
1626163200000|2021-07-13 08:00:00|3186.52|3186.52|3187.17|3187.17|3189|3189|3186.2|3186.2|0
1626163500000|2021-07-13 08:05:00|3187.24|3187.24|3190.45|3190.45|3190.77|3190.77|3187.24|3187.24|0
1626163800000|2021-07-13 08:10:00|3190.59|3190.59|3188.08|3188.08|3190.59|3190.59|3186.59|3186.59|0
1626164100000|2021-07-13 08:15:00|3188.18|3188.18|3186.26|3186.26|3188.18|3188.18|3186.16|3186.16|0
1626164400000|2021-07-13 08:20:00|3186.36|3186.36|3185.88|3185.88|3186.57|3186.57|3185.45|3185.45|0
1626164700000|2021-07-13 08:25:00|3185.96|3185.96|3185.97|3185.97|3186.75|3186.75|3185.96|3185.96|0
1626165000000|2021-07-13 08:30:00|3185.91|3185.91|3183.32|3183.32|3185.91|3185.91|3183.24|3183.24|0
1626165300000|2021-07-13 08:35:00|3183.48|3183.48|3183.26|3183.26|3183.74|3183.74|3182.86|3182.86|0
1626165600000|2021-07-13 08:40:00|3182.99|3182.99|3183.2|3183.2|3183.7|3183.7|3182.67|3182.67|0
1626165900000|2021-07-13 08:45:00|3183.28|3183.28|3188.96|3188.96|3188.96|3188.96|3183.15|3183.15|0
1626166200000|2021-07-13 08:50:00|3189.17|3189.17|3188.18|3188.18|3189.42|3189.42|3188.18|3188.18|0
1626166500000|2021-07-13 08:55:00|3188.28|3188.28|3184.69|3184.69|3188.39|3188.39|3184.33|3184.33|0
1626166800000|2021-07-13 09:00:00|3184.58|3184.58|3183.99|3183.99|3185.15|3185.15|3183.28|3183.28|0
1626167100000|2021-07-13 09:05:00|3184.22|3184.22|3185.43|3185.43|3185.72|3185.72|3183.93|3183.93|0
1626167400000|2021-07-13 09:10:00|3185.35|3185.35|3184.44|3184.44|3185.35|3185.35|3184.44|3184.44|0
1626167700000|2021-07-13 09:15:00|3184.54|3184.54|3182.32|3182.32|3184.54|3184.54|3182.01|3182.01|0
1626168000000|2021-07-13 09:20:00|3181.92|3181.92|3182.11|3182.11|3182.36|3182.36|3179.98|3179.98|0
1626168300000|2021-07-13 09:25:00|3182.19|3182.19|3181.51|3181.51|3182.43|3182.43|3181.47|3181.47|0
1626168600000|2021-07-13 09:30:00|3181.58|3181.58|3180.26|3180.26|3181.58|3181.58|3180.04|3180.04|0
1626168900000|2021-07-13 09:35:00|3180.1|3180.1|3175.48|3175.48|3180.1|3180.1|3172.35|3172.35|0
1626169200000|2021-07-13 09:40:00|3175.96|3175.96|3183.91|3183.91|3184.12|3184.12|3174.71|3174.71|0
1626169500000|2021-07-13 09:45:00|3183.83|3183.83|3186.41|3186.41|3186.41|3186.41|3183.56|3183.56|0
1626169800000|2021-07-13 09:50:00|3186.45|3186.45|3185.84|3185.84|3188.52|3188.52|3185.68|3185.68|0
1626170100000|2021-07-13 09:55:00|3186.18|3186.18|3186.88|3186.88|3187.51|3187.51|3186.09|3186.09|0
1626170400000|2021-07-13 10:00:00|3186.81|3186.81|3189.42|3189.42|3189.56|3189.56|3186.59|3186.59|0
1626170700000|2021-07-13 10:05:00|3189.37|3189.37|3188.29|3188.29|3189.51|3189.51|3188.29|3188.29|0
1626171000000|2021-07-13 10:10:00|3188.37|3188.37|3189.26|3189.26|3189.93|3189.93|3188.37|3188.37|0
1626171300000|2021-07-13 10:15:00|3189.21|3189.21|3190.23|3190.23|3190.45|3190.45|3189.21|3189.21|0
1626171600000|2021-07-13 10:20:00|3190.16|3190.16|3188.5|3188.5|3190.22|3190.22|3188.48|3188.48|0
1626171900000|2021-07-13 10:25:00|3188.42|3188.42|3189.81|3189.81|3189.81|3189.81|3188.34|3188.34|0
1626172200000|2021-07-13 10:30:00|3189.65|3189.65|3188.52|3188.52|3189.72|3189.72|3188.52|3188.52|0
1626172500000|2021-07-13 10:35:00|3188.44|3188.44|3188.79|3188.79|3188.79|3188.79|3187.27|3187.27|0
1626172800000|2021-07-13 10:40:00|3188.89|3188.89|3190.74|3190.74|3190.74|3190.74|3188.89|3188.89|0
1626173100000|2021-07-13 10:45:00|3190.8|3190.8|3191.28|3191.28|3191.88|3191.88|3190.8|3190.8|0
1626173400000|2021-07-13 10:50:00|3191.12|3191.12|3191.63|3191.63|3191.63|3191.63|3190.35|3190.35|0
1626173700000|2021-07-13 10:55:00|3191.68|3191.68|3190.44|3190.44|3191.75|3191.75|3190.27|3190.27|0
1626174000000|2021-07-13 11:00:00|3190.36|3190.36|3190.65|3190.65|3191.43|3191.43|3190.36|3190.36|0
1626174300000|2021-07-13 11:05:00|3190.71|3190.71|3190.64|3190.64|3190.83|3190.83|3190.13|3190.13|0
1626174600000|2021-07-13 11:10:00|3190.58|3190.58|3189.34|3189.34|3190.58|3190.58|3188.76|3188.76|0
1626174900000|2021-07-13 11:15:00|3189.43|3189.43|3189.76|3189.76|3189.76|3189.76|3188.56|3188.56|0
1626175200000|2021-07-13 11:20:00|3189.99|3189.99|3190.46|3190.46|3190.89|3190.89|3189.65|3189.65|0
1626175500000|2021-07-13 11:25:00|3190.37|3190.37|3188.87|3188.87|3190.37|3190.37|3188.87|3188.87|0
1626175800000|2021-07-13 11:30:00|3188.78|3188.78|3186.92|3186.92|3189.71|3189.71|3186.63|3186.63|0
1626176100000|2021-07-13 11:35:00|3186.98|3186.98|3187.15|3187.15|3187.37|3187.37|3186.63|3186.63|0
1626176400000|2021-07-13 11:40:00|3186.91|3186.91|3189.93|3189.93|3189.93|3189.93|3186.91|3186.91|0
1626176700000|2021-07-13 11:45:00|3190.03|3190.03|3190.24|3190.24|3191.23|3191.23|3190.03|3190.03|0
1626177000000|2021-07-13 11:50:00|3190.16|3190.16|3189.12|3189.12|3190.16|3190.16|3189.04|3189.04|0
1626177300000|2021-07-13 11:55:00|3189.05|3189.05|3186.11|3186.11|3189.06|3189.06|3185.97|3185.97|0
1626177600000|2021-07-13 12:00:00|3186.45|3186.45|3185.4|3185.4|3186.45|3186.45|3185.28|3185.28|0
1626177900000|2021-07-13 12:05:00|3185.5|3185.5|3186.35|3186.35|3186.35|3186.35|3185.39|3185.39|0
1626178200000|2021-07-13 12:10:00|3186.39|3186.39|3185.33|3185.33|3186.39|3186.39|3185.12|3185.12|0
1626178500000|2021-07-13 12:15:00|3185.25|3185.25|3188.73|3188.73|3188.73|3188.73|3185.25|3185.25|0
1626178800000|2021-07-13 12:20:00|3188.8|3188.8|3189.06|3189.06|3189.19|3189.19|3188.54|3188.54|0
1626179100000|2021-07-13 12:25:00|3189.14|3189.14|3190.06|3190.06|3191.43|3191.43|3189.14|3189.14|0
1626179400000|2021-07-13 12:30:00|3189.33|3189.33|3193.17|3193.17|3196.81|3196.81|3186.52|3186.52|0
1626179700000|2021-07-13 12:35:00|3193.51|3193.51|3191.27|3191.27|3193.55|3193.55|3190.84|3190.84|0
1626180000000|2021-07-13 12:40:00|3191.31|3191.31|3191.39|3191.39|3191.66|3191.66|3190.93|3190.93|0
1626180300000|2021-07-13 12:45:00|3191.37|3191.37|3191.23|3191.23|3192.16|3192.16|3191.23|3191.23|0
1626180600000|2021-07-13 12:50:00|3191.33|3191.33|3189.22|3189.22|3191.69|3191.69|3189.22|3189.22|0
1626180900000|2021-07-13 12:55:00|3189.32|3189.32|3187.93|3187.93|3190|3190|3187|3187|0
1626181200000|2021-07-13 13:00:00|3187.85|3187.85|3186.99|3186.99|3187.85|3187.85|3186.07|3186.07|0
1626181500000|2021-07-13 13:05:00|3186.92|3186.92|3183.81|3183.81|3186.92|3186.92|3183.7|3183.7|0
1626181800000|2021-07-13 13:10:00|3183.72|3183.72|3181.91|3181.91|3184.06|3184.06|3181.54|3181.54|0
1626182100000|2021-07-13 13:15:00|3181.84|3181.84|3183.22|3183.22|3183.22|3183.22|3181.15|3181.15|0
1626182400000|2021-07-13 13:20:00|3183.01|3183.01|3182.98|3182.98|3183.72|3183.72|3182.17|3182.17|0
1626182700000|2021-07-13 13:25:00|3182.9|3182.9|3183.37|3183.37|3184.42|3184.42|3182.31|3182.31|0
1626183000000|2021-07-13 13:30:00|3183.27|3183.27|3182.68|3182.68|3185.48|3185.48|3182.41|3182.41|0
1626183300000|2021-07-13 13:35:00|3182.77|3182.77|3183.95|3183.95|3184.48|3184.48|3182.77|3182.77|0
1626183600000|2021-07-13 13:40:00|3184.28|3184.28|3180.55|3180.55|3184.44|3184.44|3180.55|3180.55|0
1626183900000|2021-07-13 13:45:00|3180.44|3180.44|3179.98|3179.98|3180.44|3180.44|3179.49|3179.49|0
1626184200000|2021-07-13 13:50:00|3179.9|3179.9|3179.06|3179.06|3179.9|3179.9|3177.52|3177.52|0
1626184500000|2021-07-13 13:55:00|3178.96|3178.96|3179.89|3179.89|3180.28|3180.28|3177.76|3177.76|0
1626184800000|2021-07-13 14:00:00|3179.55|3179.55|3179.5|3179.5|3180.73|3180.73|3178.92|3178.92|0
1626185100000|2021-07-13 14:05:00|3179.18|3179.18|3178.71|3178.71|3179.18|3179.18|3177.45|3177.45|0
1626185400000|2021-07-13 14:10:00|3178.53|3178.53|3180.45|3180.45|3180.54|3180.54|3178.45|3178.45|0
1626185700000|2021-07-13 14:15:00|3180.58|3180.58|3179.87|3179.87|3181.47|3181.47|3179.87|3179.87|0
1626186000000|2021-07-13 14:20:00|3179.77|3179.77|3181.13|3181.13|3181.66|3181.66|3179.42|3179.42|0
1626186300000|2021-07-13 14:25:00|3181.09|3181.09|3180.73|3180.73|3181.09|3181.09|3179.57|3179.57|0
1626186600000|2021-07-13 14:30:00|3180.85|3180.85|3182.5|3182.5|3183.29|3183.29|3180.85|3180.85|0
1626186900000|2021-07-13 14:35:00|3182.4|3182.4|3179.08|3179.08|3182.4|3182.4|3178.92|3178.92|0
1626187200000|2021-07-13 14:40:00|3178.98|3178.98|3174.27|3174.27|3178.98|3178.98|3174.27|3174.27|0
1626187500000|2021-07-13 14:45:00|3174.2|3174.2|3171.43|3171.43|3174.2|3174.2|3171.43|3171.43|0
1626187800000|2021-07-13 14:50:00|3171.77|3171.77|3168.92|3168.92|3171.77|3171.77|3168.92|3168.92|0
1626188100000|2021-07-13 14:55:00|3169|3169|3169.11|3169.11|3169.2|3169.2|3168.38|3168.38|0
1626188400000|2021-07-13 15:00:00|3169.17|3169.17|3169.02|3169.02|3169.96|3169.96|3169|3169|0
1626188700000|2021-07-13 15:05:00|3168.87|3168.87|3167.23|3167.23|3168.9|3168.9|3167.23|3167.23|0
1626189000000|2021-07-13 15:10:00|3167.19|3167.19|3166.96|3166.96|3167.55|3167.55|3166.49|3166.49|0
1626189300000|2021-07-13 15:15:00|3167|3167|3166.75|3166.75|3167.46|3167.46|3166.7|3166.7|0
1626189600000|2021-07-13 15:20:00|3166.72|3166.72|3164.34|3164.34|3167.13|3167.13|3164.25|3164.25|0
1626189900000|2021-07-13 15:25:00|3164.26|3164.26|3167.86|3167.86|3167.94|3167.94|3164.26|3164.26|0
1626246900000|2021-07-14 07:15:00|3138.9|3138.9|3140.74|3140.74|3141.16|3141.16|3137.13|3137.13|0
1626247200000|2021-07-14 07:20:00|3140.42|3140.42|3139.97|3139.97|3142.29|3142.29|3139.39|3139.39|0
1626247500000|2021-07-14 07:25:00|3139.86|3139.86|3135.13|3135.13|3139.86|3139.86|3134.49|3134.49|0
1626247800000|2021-07-14 07:30:00|3135.24|3135.24|3139.19|3139.19|3139.19|3139.19|3135.21|3135.21|0
1626248100000|2021-07-14 07:35:00|3139.43|3139.43|3143.52|3143.52|3143.54|3143.54|3139.43|3139.43|0
1626248400000|2021-07-14 07:40:00|3143.6|3143.6|3143.95|3143.95|3145.26|3145.26|3143.4|3143.4|0
1626248700000|2021-07-14 07:45:00|3144.23|3144.23|3141.14|3141.14|3144.23|3144.23|3139.8|3139.8|0
1626249000000|2021-07-14 07:50:00|3141.05|3141.05|3140.18|3140.18|3141.14|3141.14|3140.18|3140.18|0
1626249300000|2021-07-14 07:55:00|3140.01|3140.01|3140.37|3140.37|3140.37|3140.37|3138.95|3138.95|0
1626249600000|2021-07-14 08:00:00|3140.3|3140.3|3135.26|3135.26|3140.45|3140.45|3135.26|3135.26|0
1626249900000|2021-07-14 08:05:00|3135.66|3135.66|3135.54|3135.54|3136.18|3136.18|3134.96|3134.96|0
1626250200000|2021-07-14 08:10:00|3135.3|3135.3|3131.93|3131.93|3135.3|3135.3|3131.47|3131.47|0
1626250500000|2021-07-14 08:15:00|3132.14|3132.14|3131.81|3131.81|3133.62|3133.62|3131.7|3131.7|0
1626250800000|2021-07-14 08:20:00|3131.92|3131.92|3134.61|3134.61|3134.61|3134.61|3131.9|3131.9|0
1626251100000|2021-07-14 08:25:00|3134.36|3134.36|3134.59|3134.59|3134.76|3134.76|3133.83|3133.83|0
1626251400000|2021-07-14 08:30:00|3134.5|3134.5|3135.63|3135.63|3136.1|3136.1|3133.73|3133.73|0
1626251700000|2021-07-14 08:35:00|3135.56|3135.56|3138.36|3138.36|3138.36|3138.36|3135.56|3135.56|0
1626252000000|2021-07-14 08:40:00|3138.25|3138.25|3139.55|3139.55|3139.64|3139.64|3138.09|3138.09|0
1626252300000|2021-07-14 08:45:00|3139.64|3139.64|3139.4|3139.4|3139.66|3139.66|3138.88|3138.88|0
1626252600000|2021-07-14 08:50:00|3139.44|3139.44|3138.17|3138.17|3139.45|3139.45|3138.17|3138.17|0
1626252900000|2021-07-14 08:55:00|3138.28|3138.28|3138.19|3138.19|3138.35|3138.35|3137.57|3137.57|0
1626253200000|2021-07-14 09:00:00|3138.28|3138.28|3139.99|3139.99|3140.5|3140.5|3138.28|3138.28|0
1626253500000|2021-07-14 09:05:00|3140.05|3140.05|3139.79|3139.79|3141.65|3141.65|3139.66|3139.66|0
1626253800000|2021-07-14 09:10:00|3139.89|3139.89|3139.1|3139.1|3139.89|3139.89|3138.51|3138.51|0
1626254100000|2021-07-14 09:15:00|3139.21|3139.21|3138.69|3138.69|3139.21|3139.21|3138.69|3138.69|0
1626254400000|2021-07-14 09:20:00|3138.63|3138.63|3136.2|3136.2|3138.63|3138.63|3136.2|3136.2|0
1626254700000|2021-07-14 09:25:00|3136.15|3136.15|3135.59|3135.59|3136.15|3136.15|3134.94|3134.94|0
1626255000000|2021-07-14 09:30:00|3135.66|3135.66|3136.13|3136.13|3138.23|3138.23|3135.66|3135.66|0
1626255300000|2021-07-14 09:35:00|3135.94|3135.94|3135.95|3135.95|3137.22|3137.22|3135.61|3135.61|0
1626255600000|2021-07-14 09:40:00|3135.86|3135.86|3137.71|3137.71|3137.81|3137.81|3135.68|3135.68|0
1626255900000|2021-07-14 09:45:00|3137.86|3137.86|3137.5|3137.5|3138.35|3138.35|3137.34|3137.34|0
1626256200000|2021-07-14 09:50:00|3137.39|3137.39|3136.37|3136.37|3137.39|3137.39|3136.37|3136.37|0
1626256500000|2021-07-14 09:55:00|3136.26|3136.26|3134.89|3134.89|3136.48|3136.48|3134.89|3134.89|0
1626256800000|2021-07-14 10:00:00|3134.79|3134.79|3135.51|3135.51|3135.51|3135.51|3134.57|3134.57|0
1626257100000|2021-07-14 10:05:00|3135.62|3135.62|3136.71|3136.71|3136.71|3136.71|3134.86|3134.86|0
1626257400000|2021-07-14 10:10:00|3136.37|3136.37|3132.45|3132.45|3136.37|3136.37|3132.45|3132.45|0
1626257700000|2021-07-14 10:15:00|3132.35|3132.35|3129.83|3129.83|3132.36|3132.36|3129.57|3129.57|0
1626258000000|2021-07-14 10:20:00|3129.76|3129.76|3131.93|3131.93|3132.69|3132.69|3129.23|3129.23|0
1626258300000|2021-07-14 10:25:00|3132.12|3132.12|3123.98|3123.98|3132.12|3132.12|3123.98|3123.98|0
1626258600000|2021-07-14 10:30:00|3123.89|3123.89|3119.52|3119.52|3123.92|3123.92|3119.4|3119.4|0
1626258900000|2021-07-14 10:35:00|3119.29|3119.29|3117.36|3117.36|3119.29|3119.29|3116.43|3116.43|0
1626259200000|2021-07-14 10:40:00|3117.45|3117.45|3115.18|3115.18|3118.98|3118.98|3115.1|3115.1|0
1626259500000|2021-07-14 10:45:00|3115.11|3115.11|3113.81|3113.81|3115.74|3115.74|3113.78|3113.78|0
1626259800000|2021-07-14 10:50:00|3113.77|3113.77|3112.08|3112.08|3113.81|3113.81|3112.08|3112.08|0
1626260100000|2021-07-14 10:55:00|3112.01|3112.01|3111.76|3111.76|3112.01|3112.01|3110.83|3110.83|0
1626260400000|2021-07-14 11:00:00|3111.57|3111.57|3113.1|3113.1|3113.52|3113.52|3111.57|3111.57|0
1626260700000|2021-07-14 11:05:00|3113.19|3113.19|3113.76|3113.76|3114.02|3114.02|3113.19|3113.19|0
1626261000000|2021-07-14 11:10:00|3113.84|3113.84|3111.66|3111.66|3113.93|3113.93|3111.49|3111.49|0
1626261300000|2021-07-14 11:15:00|3111.76|3111.76|3111.8|3111.8|3111.99|3111.99|3111.51|3111.51|0
1626261600000|2021-07-14 11:20:00|3111.84|3111.84|3112.04|3112.04|3112.4|3112.4|3111.37|3111.37|0
1626261900000|2021-07-14 11:25:00|3112.21|3112.21|3113.65|3113.65|3114.12|3114.12|3112.15|3112.15|0
1626262200000|2021-07-14 11:30:00|3113.69|3113.69|3113.96|3113.96|3114.64|3114.64|3113.69|3113.69|0
1626262500000|2021-07-14 11:35:00|3114.06|3114.06|3114.72|3114.72|3115.34|3115.34|3114.06|3114.06|0
1626262800000|2021-07-14 11:40:00|3114.63|3114.63|3112.61|3112.61|3114.97|3114.97|3112.53|3112.53|0
1626263100000|2021-07-14 11:45:00|3112.51|3112.51|3112.09|3112.09|3112.51|3112.51|3111.78|3111.78|0
1626263400000|2021-07-14 11:50:00|3111.92|3111.92|3112.69|3112.69|3113.32|3113.32|3111.77|3111.77|0
1626263700000|2021-07-14 11:55:00|3112.53|3112.53|3110.48|3110.48|3112.6|3112.6|3109.91|3109.91|0
1626264000000|2021-07-14 12:00:00|3110.52|3110.52|3112.91|3112.91|3112.91|3112.91|3110.11|3110.11|0
1626264300000|2021-07-14 12:05:00|3113|3113|3113.09|3113.09|3113.36|3113.36|3112.9|3112.9|0
1626264600000|2021-07-14 12:10:00|3113.01|3113.01|3112.97|3112.97|3113.09|3113.09|3112.71|3112.71|0
1626264900000|2021-07-14 12:15:00|3112.89|3112.89|3112.22|3112.22|3113.28|3113.28|3111.14|3111.14|0
1626265200000|2021-07-14 12:20:00|3112.15|3112.15|3111.17|3111.17|3112.2|3112.2|3110.87|3110.87|0
1626265500000|2021-07-14 12:25:00|3111.1|3111.1|3112.2|3112.2|3112.3|3112.3|3110.77|3110.77|0
1626265800000|2021-07-14 12:30:00|3112.16|3112.16|3111.72|3111.72|3113.36|3113.36|3111.63|3111.63|0
1626266100000|2021-07-14 12:35:00|3111.84|3111.84|3111.45|3111.45|3112.07|3112.07|3111.03|3111.03|0
1626266400000|2021-07-14 12:40:00|3111.47|3111.47|3113.11|3113.11|3114.44|3114.44|3111.47|3111.47|0
1626266700000|2021-07-14 12:45:00|3113.18|3113.18|3114.16|3114.16|3114.24|3114.24|3112.99|3112.99|0
1626267000000|2021-07-14 12:50:00|3114.12|3114.12|3113.15|3113.15|3114.83|3114.83|3113.15|3113.15|0
1626267300000|2021-07-14 12:55:00|3113.03|3113.03|3111.5|3111.5|3113.03|3113.03|3111.24|3111.24|0
1626267600000|2021-07-14 13:00:00|3111.61|3111.61|3109.44|3109.44|3111.61|3111.61|3109.44|3109.44|0
1626267900000|2021-07-14 13:05:00|3109.48|3109.48|3116.11|3116.11|3116.15|3116.15|3109.48|3109.48|0
1626268200000|2021-07-14 13:10:00|3116.2|3116.2|3116.78|3116.78|3116.78|3116.78|3116.02|3116.02|0
1626268500000|2021-07-14 13:15:00|3116.88|3116.88|3116.27|3116.27|3116.93|3116.93|3114.84|3114.84|0
1626268800000|2021-07-14 13:20:00|3116.58|3116.58|3117.63|3117.63|3118.02|3118.02|3116.58|3116.58|0
1626269100000|2021-07-14 13:25:00|3117.54|3117.54|3117.41|3117.41|3117.8|3117.8|3116.86|3116.86|0
1626269400000|2021-07-14 13:30:00|3117.27|3117.27|3115.97|3115.97|3117.88|3117.88|3113.65|3113.65|0
1626269700000|2021-07-14 13:35:00|3116.07|3116.07|3116.98|3116.98|3121.09|3121.09|3116.07|3116.07|0
1626270000000|2021-07-14 13:40:00|3116.89|3116.89|3120.19|3120.19|3120.19|3120.19|3116.89|3116.89|0
1626270300000|2021-07-14 13:45:00|3120.29|3120.29|3118.61|3118.61|3120.29|3120.29|3118.61|3118.61|0
1626270600000|2021-07-14 13:50:00|3118.27|3118.27|3114.4|3114.4|3118.69|3118.69|3114.4|3114.4|0
1626270900000|2021-07-14 13:55:00|3114.69|3114.69|3114.57|3114.57|3116.1|3116.1|3114.29|3114.29|0
1626271200000|2021-07-14 14:00:00|3114.68|3114.68|3115.17|3115.17|3116.2|3116.2|3114.68|3114.68|0
1626271500000|2021-07-14 14:05:00|3115.1|3115.1|3113.96|3113.96|3115.29|3115.29|3113.58|3113.58|0
1626271800000|2021-07-14 14:10:00|3114.05|3114.05|3118.48|3118.48|3118.83|3118.83|3114.05|3114.05|0
1626272100000|2021-07-14 14:15:00|3118.53|3118.53|3117.57|3117.57|3119.84|3119.84|3117.42|3117.42|0
1626272400000|2021-07-14 14:20:00|3117.45|3117.45|3119.77|3119.77|3119.98|3119.98|3116.8|3116.8|0
1626272700000|2021-07-14 14:25:00|3119.43|3119.43|3116.8|3116.8|3119.43|3119.43|3116.8|3116.8|0
1626273000000|2021-07-14 14:30:00|3116.71|3116.71|3113.39|3113.39|3117.08|3117.08|3113.31|3113.31|0
1626273300000|2021-07-14 14:35:00|3113.46|3113.46|3116.14|3116.14|3116.14|3116.14|3113.06|3113.06|0
1626273600000|2021-07-14 14:40:00|3116.03|3116.03|3115.87|3115.87|3116.33|3116.33|3115.49|3115.49|0
1626273900000|2021-07-14 14:45:00|3115.79|3115.79|3114.92|3114.92|3115.79|3115.79|3113.85|3113.85|0
1626274200000|2021-07-14 14:50:00|3114.95|3114.95|3114.04|3114.04|3115.03|3115.03|3113.97|3113.97|0
1626274500000|2021-07-14 14:55:00|3113.99|3113.99|3114.23|3114.23|3114.29|3114.29|3113.57|3113.57|0
1626274800000|2021-07-14 15:00:00|3113.89|3113.89|3116.01|3116.01|3116.16|3116.16|3113.88|3113.88|0
1626275100000|2021-07-14 15:05:00|3116.1|3116.1|3115.96|3115.96|3116.37|3116.37|3115.62|3115.62|0
1626275400000|2021-07-14 15:10:00|3115.85|3115.85|3115.77|3115.77|3116.36|3116.36|3115.27|3115.27|0
1626275700000|2021-07-14 15:15:00|3115.85|3115.85|3115.15|3115.15|3115.85|3115.85|3114.1|3114.1|0
1626276000000|2021-07-14 15:20:00|3115.09|3115.09|3115.4|3115.4|3115.9|3115.9|3114.33|3114.33|0
1626276300000|2021-07-14 15:25:00|3115.37|3115.37|3116.57|3116.57|3117.2|3117.2|3114.55|3114.55|0
1626333300000|2021-07-15 07:15:00|3103.96|3103.96|3105.79|3105.79|3106.23|3106.23|3102.63|3102.63|0
1626333600000|2021-07-15 07:20:00|3106.03|3106.03|3107.83|3107.83|3107.83|3107.83|3105.18|3105.18|0
1626333900000|2021-07-15 07:25:00|3107.92|3107.92|3115.15|3115.15|3115.15|3115.15|3105.7|3105.7|0
1626334200000|2021-07-15 07:30:00|3115.12|3115.12|3114.91|3114.91|3115.47|3115.47|3112.64|3112.64|0
1626334500000|2021-07-15 07:35:00|3115.2|3115.2|3112.03|3112.03|3116.34|3116.34|3111.86|3111.86|0
1626334800000|2021-07-15 07:40:00|3111.96|3111.96|3104.07|3104.07|3111.96|3111.96|3104.03|3104.03|0
1626335100000|2021-07-15 07:45:00|3103.91|3103.91|3101.09|3101.09|3104.02|3104.02|3100.47|3100.47|0
1626335400000|2021-07-15 07:50:00|3101.25|3101.25|3104.1|3104.1|3104.1|3104.1|3101.25|3101.25|0
1626335700000|2021-07-15 07:55:00|3104.18|3104.18|3116.26|3116.26|3116.26|3116.26|3104.07|3104.07|0
1626336000000|2021-07-15 08:00:00|3116.09|3116.09|3116.37|3116.37|3116.42|3116.42|3114.52|3114.52|0
1626336300000|2021-07-15 08:05:00|3116.32|3116.32|3114.75|3114.75|3116.49|3116.49|3114.75|3114.75|0
1626336600000|2021-07-15 08:10:00|3114.6|3114.6|3112.16|3112.16|3114.6|3114.6|3111.81|3111.81|0
1626336900000|2021-07-15 08:15:00|3112.32|3112.32|3110.07|3110.07|3112.46|3112.46|3110.01|3110.01|0
1626337200000|2021-07-15 08:20:00|3110.15|3110.15|3110.8|3110.8|3111.13|3111.13|3109.65|3109.65|0
1626337500000|2021-07-15 08:25:00|3110.9|3110.9|3108.37|3108.37|3111.65|3111.65|3108.3|3108.3|0
1626337800000|2021-07-15 08:30:00|3108.25|3108.25|3105.88|3105.88|3108.33|3108.33|3105.27|3105.27|0
1626338100000|2021-07-15 08:35:00|3105.96|3105.96|3107.19|3107.19|3108.02|3108.02|3105.96|3105.96|0
1626338400000|2021-07-15 08:40:00|3107.25|3107.25|3107.67|3107.67|3107.67|3107.67|3106.83|3106.83|0
1626338700000|2021-07-15 08:45:00|3107.73|3107.73|3108.81|3108.81|3109.11|3109.11|3107.73|3107.73|0
1626339000000|2021-07-15 08:50:00|3108.72|3108.72|3109.73|3109.73|3109.77|3109.77|3108.02|3108.02|0
1626339300000|2021-07-15 08:55:00|3109.78|3109.78|3111.76|3111.76|3111.76|3111.76|3109.78|3109.78|0
1626339600000|2021-07-15 09:00:00|3111.86|3111.86|3113.98|3113.98|3113.98|3113.98|3111.86|3111.86|0
1626339900000|2021-07-15 09:05:00|3113.91|3113.91|3113.79|3113.79|3114.27|3114.27|3113.79|3113.79|0
1626340200000|2021-07-15 09:10:00|3113.7|3113.7|3111.57|3111.57|3113.7|3113.7|3110.71|3110.71|0
1626340500000|2021-07-15 09:15:00|3111.49|3111.49|3112.93|3112.93|3112.93|3112.93|3111.41|3111.41|0
1626340800000|2021-07-15 09:20:00|3113|3113|3109.32|3109.32|3113|3113|3109.07|3109.07|0
1626341100000|2021-07-15 09:25:00|3109.24|3109.24|3106.94|3106.94|3109.24|3109.24|3106.75|3106.75|0
1626341400000|2021-07-15 09:30:00|3106.92|3106.92|3104.99|3104.99|3106.92|3106.92|3104.84|3104.84|0
1626341700000|2021-07-15 09:35:00|3104.83|3104.83|3101.8|3101.8|3104.83|3104.83|3101.58|3101.58|0
1626342000000|2021-07-15 09:40:00|3101.71|3101.71|3100.07|3100.07|3101.78|3101.78|3100|3100|0
1626342300000|2021-07-15 09:45:00|3100.23|3100.23|3101.62|3101.62|3102.15|3102.15|3100.2|3100.2|0
1626342600000|2021-07-15 09:50:00|3101.58|3101.58|3098.95|3098.95|3101.58|3101.58|3098.95|3098.95|0
1626342900000|2021-07-15 09:55:00|3098.75|3098.75|3099.11|3099.11|3099.11|3099.11|3098.02|3098.02|0
1626343200000|2021-07-15 10:00:00|3099.19|3099.19|3102.5|3102.5|3103.72|3103.72|3099.19|3099.19|0
1626343500000|2021-07-15 10:05:00|3102.19|3102.19|3101.79|3101.79|3102.85|3102.85|3100.92|3100.92|0
1626343800000|2021-07-15 10:10:00|3101.45|3101.45|3098.64|3098.64|3102.08|3102.08|3097.58|3097.58|0
1626344100000|2021-07-15 10:15:00|3098.72|3098.72|3098.61|3098.61|3099.06|3099.06|3097.2|3097.2|0
1626344400000|2021-07-15 10:20:00|3098.81|3098.81|3099.92|3099.92|3100.26|3100.26|3098.78|3098.78|0
1626344700000|2021-07-15 10:25:00|3100.09|3100.09|3095.39|3095.39|3100.9|3100.9|3095.39|3095.39|0
1626345000000|2021-07-15 10:30:00|3095.19|3095.19|3094.26|3094.26|3095.19|3095.19|3092.24|3092.24|0
1626345300000|2021-07-15 10:35:00|3094.18|3094.18|3097.15|3097.15|3097.15|3097.15|3094.18|3094.18|0
1626345600000|2021-07-15 10:40:00|3097.27|3097.27|3100.08|3100.08|3100.08|3100.08|3097|3097|0
1626345900000|2021-07-15 10:45:00|3100.44|3100.44|3102.46|3102.46|3102.48|3102.48|3100.44|3100.44|0
1626346200000|2021-07-15 10:50:00|3102.35|3102.35|3100.01|3100.01|3102.59|3102.59|3100.01|3100.01|0
1626346500000|2021-07-15 10:55:00|3099.91|3099.91|3096.04|3096.04|3099.91|3099.91|3095.58|3095.58|0
1626346800000|2021-07-15 11:00:00|3095.97|3095.97|3095.95|3095.95|3096.17|3096.17|3094.75|3094.75|0
1626347100000|2021-07-15 11:05:00|3096.03|3096.03|3096.18|3096.18|3096.25|3096.25|3095.11|3095.11|0
1626347400000|2021-07-15 11:10:00|3096.22|3096.22|3100.8|3100.8|3101.23|3101.23|3096.2|3096.2|0
1626347700000|2021-07-15 11:15:00|3100.72|3100.72|3100.73|3100.73|3100.78|3100.78|3099.83|3099.83|0
1626348000000|2021-07-15 11:20:00|3100.36|3100.36|3097.82|3097.82|3100.36|3100.36|3097.66|3097.66|0
1626348300000|2021-07-15 11:25:00|3098.16|3098.16|3098.13|3098.13|3098.16|3098.16|3096.29|3096.29|0
1626348600000|2021-07-15 11:30:00|3098.21|3098.21|3099.72|3099.72|3099.72|3099.72|3097.69|3097.69|0
1626348900000|2021-07-15 11:35:00|3099.87|3099.87|3100.33|3100.33|3100.98|3100.98|3099.82|3099.82|0
1626349200000|2021-07-15 11:40:00|3100.26|3100.26|3100.72|3100.72|3100.75|3100.75|3099.89|3099.89|0
1626349500000|2021-07-15 11:45:00|3100.84|3100.84|3101.49|3101.49|3101.55|3101.55|3100.34|3100.34|0
1626349800000|2021-07-15 11:50:00|3101.57|3101.57|3102.07|3102.07|3102.5|3102.5|3101.57|3101.57|0
1626350100000|2021-07-15 11:55:00|3102.17|3102.17|3100.8|3100.8|3102.31|3102.31|3100.78|3100.78|0
1626350400000|2021-07-15 12:00:00|3100.71|3100.71|3097.58|3097.58|3100.96|3100.96|3097.58|3097.58|0
1626350700000|2021-07-15 12:05:00|3097.43|3097.43|3096.57|3096.57|3098.02|3098.02|3096.57|3096.57|0
1626351000000|2021-07-15 12:10:00|3096.64|3096.64|3098.14|3098.14|3098.62|3098.62|3096.64|3096.64|0
1626351300000|2021-07-15 12:15:00|3098.03|3098.03|3099.25|3099.25|3099.37|3099.37|3097.91|3097.91|0
1626351600000|2021-07-15 12:20:00|3099.2|3099.2|3102.62|3102.62|3102.84|3102.84|3099.15|3099.15|0
1626351900000|2021-07-15 12:25:00|3102.67|3102.67|3101.56|3101.56|3102.67|3102.67|3101.48|3101.48|0
1626352200000|2021-07-15 12:30:00|3101.44|3101.44|3101.34|3101.34|3101.58|3101.58|3101.11|3101.11|0
1626352500000|2021-07-15 12:35:00|3101.29|3101.29|3097.06|3097.06|3101.46|3101.46|3096.98|3096.98|0
1626352800000|2021-07-15 12:40:00|3097.14|3097.14|3099.49|3099.49|3099.49|3099.49|3097.14|3097.14|0
1626353100000|2021-07-15 12:45:00|3098.77|3098.77|3099.1|3099.1|3099.1|3099.1|3098.46|3098.46|0
1626353400000|2021-07-15 12:50:00|3098.94|3098.94|3098.1|3098.1|3099.18|3099.18|3097.68|3097.68|0
1626353700000|2021-07-15 12:55:00|3098.2|3098.2|3097.85|3097.85|3098.53|3098.53|3097.73|3097.73|0
1626354000000|2021-07-15 13:00:00|3097.8|3097.8|3097.19|3097.19|3097.87|3097.87|3097.19|3097.19|0
1626354300000|2021-07-15 13:05:00|3097.11|3097.11|3097.35|3097.35|3098.42|3098.42|3097.11|3097.11|0
1626354600000|2021-07-15 13:10:00|3097.69|3097.69|3097.92|3097.92|3099.18|3099.18|3097.22|3097.22|0
1626354900000|2021-07-15 13:15:00|3097.82|3097.82|3097.74|3097.74|3097.88|3097.88|3097.52|3097.52|0
1626355200000|2021-07-15 13:20:00|3097.86|3097.86|3098.96|3098.96|3098.96|3098.96|3097.8|3097.8|0
1626355500000|2021-07-15 13:25:00|3098.88|3098.88|3097.47|3097.47|3099.13|3099.13|3097.39|3097.39|0
1626355800000|2021-07-15 13:30:00|3097.58|3097.58|3099.07|3099.07|3101.87|3101.87|3097.49|3097.49|0
1626356100000|2021-07-15 13:35:00|3099.15|3099.15|3102|3102|3103.53|3103.53|3099.15|3099.15|0
1626356400000|2021-07-15 13:40:00|3101.84|3101.84|3098.99|3098.99|3101.84|3101.84|3098.49|3098.49|0
1626356700000|2021-07-15 13:45:00|3098.9|3098.9|3100.68|3100.68|3100.68|3100.68|3098.42|3098.42|0
1626357000000|2021-07-15 13:50:00|3100.75|3100.75|3103.32|3103.32|3103.78|3103.78|3100.75|3100.75|0
1626357300000|2021-07-15 13:55:00|3103.4|3103.4|3104.75|3104.75|3105.89|3105.89|3103.33|3103.33|0
1626357600000|2021-07-15 14:00:00|3104.69|3104.69|3104.94|3104.94|3105.85|3105.85|3104.07|3104.07|0
1626357900000|2021-07-15 14:05:00|3105|3105|3103.55|3103.55|3105.04|3105.04|3103.52|3103.52|0
1626358200000|2021-07-15 14:10:00|3103.64|3103.64|3103.34|3103.34|3103.8|3103.8|3102.64|3102.64|0
1626358500000|2021-07-15 14:15:00|3103.42|3103.42|3105.11|3105.11|3105.11|3105.11|3103.37|3103.37|0
1626358800000|2021-07-15 14:20:00|3105.01|3105.01|3102.12|3102.12|3105.01|3105.01|3100.96|3100.96|0
1626359100000|2021-07-15 14:25:00|3102|3102|3100.31|3100.31|3102.26|3102.26|3100.08|3100.08|0
1626359400000|2021-07-15 14:30:00|3100.39|3100.39|3104.4|3104.4|3104.4|3104.4|3100.39|3100.39|0
1626359700000|2021-07-15 14:35:00|3104.51|3104.51|3106.38|3106.38|3106.38|3106.38|3104.51|3104.51|0
1626360000000|2021-07-15 14:40:00|3106.46|3106.46|3106.42|3106.42|3107.5|3107.5|3105.77|3105.77|0
1626360300000|2021-07-15 14:45:00|3106.49|3106.49|3110.57|3110.57|3110.57|3110.57|3106.49|3106.49|0
1626360600000|2021-07-15 14:50:00|3110.73|3110.73|3108.31|3108.31|3111.14|3111.14|3108.31|3108.31|0
1626360900000|2021-07-15 14:55:00|3108.29|3108.29|3107.03|3107.03|3108.29|3108.29|3106.6|3106.6|0
1626361200000|2021-07-15 15:00:00|3106.87|3106.87|3101.71|3101.71|3107.07|3107.07|3101.44|3101.44|0
1626361500000|2021-07-15 15:05:00|3101.76|3101.76|3102.22|3102.22|3103.15|3103.15|3101.68|3101.68|0
1626361800000|2021-07-15 15:10:00|3102.13|3102.13|3102.01|3102.01|3102.75|3102.75|3101.81|3101.81|0
1626362100000|2021-07-15 15:15:00|3101.67|3101.67|3100.36|3100.36|3101.67|3101.67|3098.66|3098.66|0
1626362400000|2021-07-15 15:20:00|3100.29|3100.29|3097.21|3097.21|3100.29|3100.29|3097.03|3097.03|0
1626362700000|2021-07-15 15:25:00|3097.11|3097.11|3095.65|3095.65|3097.21|3097.21|3093.99|3093.99|0
1626419700000|2021-07-16 07:15:00|3133.34|3133.34|3126.28|3126.28|3133.34|3133.34|3125.52|3125.52|0
1626420000000|2021-07-16 07:20:00|3126.51|3126.51|3125.22|3125.22|3127.52|3127.52|3124.98|3124.98|0
1626420300000|2021-07-16 07:25:00|3124.9|3124.9|3119.83|3119.83|3124.9|3124.9|3119.77|3119.77|0
1626420600000|2021-07-16 07:30:00|3119.96|3119.96|3122.36|3122.36|3122.69|3122.69|3119.63|3119.63|0
1626420900000|2021-07-16 07:35:00|3122.71|3122.71|3117.8|3117.8|3122.71|3122.71|3116.31|3116.31|0
1626421200000|2021-07-16 07:40:00|3118.2|3118.2|3118.54|3118.54|3118.72|3118.72|3117.36|3117.36|0
1626421500000|2021-07-16 07:45:00|3118.77|3118.77|3115.2|3115.2|3119.34|3119.34|3113.65|3113.65|0
1626421800000|2021-07-16 07:50:00|3115.51|3115.51|3114.73|3114.73|3118.06|3118.06|3114.19|3114.19|0
1626422100000|2021-07-16 07:55:00|3114.92|3114.92|3111.96|3111.96|3115.82|3115.82|3111.96|3111.96|0
1626422400000|2021-07-16 08:00:00|3111.88|3111.88|3112.64|3112.64|3113.48|3113.48|3111.48|3111.48|0
1626422700000|2021-07-16 08:05:00|3112.71|3112.71|3108.84|3108.84|3113.02|3113.02|3108.6|3108.6|0
1626423000000|2021-07-16 08:10:00|3108.75|3108.75|3102.25|3102.25|3108.79|3108.79|3102.25|3102.25|0
1626423300000|2021-07-16 08:15:00|3102.08|3102.08|3100.92|3100.92|3102.08|3102.08|3100.69|3100.69|0
1626423600000|2021-07-16 08:20:00|3101.26|3101.26|3101.48|3101.48|3101.48|3101.48|3100.44|3100.44|0
1626423900000|2021-07-16 08:25:00|3101.43|3101.43|3101.99|3101.99|3102.63|3102.63|3100.68|3100.68|0
1626424200000|2021-07-16 08:30:00|3101.75|3101.75|3101.45|3101.45|3101.75|3101.75|3100.19|3100.19|0
1626424500000|2021-07-16 08:35:00|3101.41|3101.41|3102.63|3102.63|3102.71|3102.71|3100.12|3100.12|0
1626424800000|2021-07-16 08:40:00|3102.68|3102.68|3107.31|3107.31|3107.41|3107.41|3102.52|3102.52|0
1626425100000|2021-07-16 08:45:00|3107.35|3107.35|3109.83|3109.83|3109.93|3109.93|3106.53|3106.53|0
1626425400000|2021-07-16 08:50:00|3109.91|3109.91|3108.66|3108.66|3110.33|3110.33|3108.66|3108.66|0
1626425700000|2021-07-16 08:55:00|3108.59|3108.59|3107.1|3107.1|3108.73|3108.73|3106.89|3106.89|0
1626426000000|2021-07-16 09:00:00|3107.44|3107.44|3105.11|3105.11|3107.51|3107.51|3104.48|3104.48|0
1626426300000|2021-07-16 09:05:00|3105.07|3105.07|3107.15|3107.15|3107.3|3107.3|3104.54|3104.54|0
1626426600000|2021-07-16 09:10:00|3107.11|3107.11|3107.47|3107.47|3107.47|3107.47|3107.11|3107.11|0
1626426900000|2021-07-16 09:15:00|3107.88|3107.88|3108.62|3108.62|3109.35|3109.35|3107.88|3107.88|0
1626427200000|2021-07-16 09:20:00|3108.68|3108.68|3109.28|3109.28|3110.13|3110.13|3108.67|3108.67|0
1626427500000|2021-07-16 09:25:00|3109.12|3109.12|3107.43|3107.43|3109.46|3109.46|3106.7|3106.7|0
1626427800000|2021-07-16 09:30:00|3107.09|3107.09|3108.31|3108.31|3108.31|3108.31|3107.09|3107.09|0
1626428100000|2021-07-16 09:35:00|3108.42|3108.42|3110.91|3110.91|3111.72|3111.72|3108.42|3108.42|0
1626428400000|2021-07-16 09:40:00|3110.82|3110.82|3109.73|3109.73|3110.97|3110.97|3109.04|3109.04|0
1626428700000|2021-07-16 09:45:00|3109.64|3109.64|3109.76|3109.76|3109.92|3109.92|3107.79|3107.79|0
1626429000000|2021-07-16 09:50:00|3109.81|3109.81|3107.97|3107.97|3110.24|3110.24|3107.97|3107.97|0
1626429300000|2021-07-16 09:55:00|3107.93|3107.93|3106.97|3106.97|3107.93|3107.93|3106.34|3106.34|0
1626429600000|2021-07-16 10:00:00|3106.85|3106.85|3105.44|3105.44|3106.85|3106.85|3105.24|3105.24|0
1626429900000|2021-07-16 10:05:00|3105.6|3105.6|3102.77|3102.77|3105.76|3105.76|3102.77|3102.77|0
1626430200000|2021-07-16 10:10:00|3102.43|3102.43|3101.16|3101.16|3102.7|3102.7|3101.12|3101.12|0
1626430500000|2021-07-16 10:15:00|3101.53|3101.53|3097.61|3097.61|3101.53|3101.53|3097.61|3097.61|0
1626430800000|2021-07-16 10:20:00|3097.53|3097.53|3095.76|3095.76|3097.53|3097.53|3094.7|3094.7|0
1626431100000|2021-07-16 10:25:00|3095.8|3095.8|3097.19|3097.19|3097.41|3097.41|3095.04|3095.04|0
1626431400000|2021-07-16 10:30:00|3097.11|3097.11|3096.3|3096.3|3097.11|3097.11|3096.02|3096.02|0
1626431700000|2021-07-16 10:35:00|3096.14|3096.14|3093.68|3093.68|3096.14|3096.14|3092.97|3092.97|0
1626432000000|2021-07-16 10:40:00|3093.58|3093.58|3095.14|3095.14|3095.48|3095.48|3093.58|3093.58|0
1626432300000|2021-07-16 10:45:00|3095.21|3095.21|3096.33|3096.33|3096.69|3096.69|3094.82|3094.82|0
1626432600000|2021-07-16 10:50:00|3096.41|3096.41|3096.33|3096.33|3096.89|3096.89|3096.06|3096.06|0
1626432900000|2021-07-16 10:55:00|3096.45|3096.45|3095.29|3095.29|3096.56|3096.56|3094.95|3094.95|0
1626433200000|2021-07-16 11:00:00|3095.24|3095.24|3095.6|3095.6|3096.46|3096.46|3095.24|3095.24|0
1626433500000|2021-07-16 11:05:00|3095.68|3095.68|3097.46|3097.46|3097.46|3097.46|3095.68|3095.68|0
1626433800000|2021-07-16 11:10:00|3097.4|3097.4|3097.56|3097.56|3098.19|3098.19|3097.4|3097.4|0
1626434100000|2021-07-16 11:15:00|3097.48|3097.48|3097.95|3097.95|3097.95|3097.95|3097.27|3097.27|0
1626434400000|2021-07-16 11:20:00|3097.83|3097.83|3095.56|3095.56|3097.91|3097.91|3095.01|3095.01|0
1626434700000|2021-07-16 11:25:00|3095.64|3095.64|3096.04|3096.04|3096.19|3096.19|3095.49|3095.49|0
1626435000000|2021-07-16 11:30:00|3096.07|3096.07|3098.56|3098.56|3099.19|3099.19|3095.87|3095.87|0
1626435300000|2021-07-16 11:35:00|3098.61|3098.61|3097.76|3097.76|3098.61|3098.61|3097.63|3097.63|0
1626435600000|2021-07-16 11:40:00|3097.81|3097.81|3097.51|3097.51|3098.94|3098.94|3097.51|3097.51|0
1626435900000|2021-07-16 11:45:00|3097.44|3097.44|3097.7|3097.7|3097.7|3097.7|3096.76|3096.76|0
1626436200000|2021-07-16 11:50:00|3097.86|3097.86|3098.91|3098.91|3099.13|3099.13|3097.86|3097.86|0
1626436500000|2021-07-16 11:55:00|3098.83|3098.83|3098.35|3098.35|3099.18|3099.18|3098.13|3098.13|0
1626436800000|2021-07-16 12:00:00|3098.2|3098.2|3100.73|3100.73|3100.88|3100.88|3098.19|3098.19|0
1626437100000|2021-07-16 12:05:00|3100.77|3100.77|3100.03|3100.03|3100.83|3100.83|3100.03|3100.03|0
1626437400000|2021-07-16 12:10:00|3099.95|3099.95|3098.07|3098.07|3100.22|3100.22|3097.66|3097.66|0
1626437700000|2021-07-16 12:15:00|3097.97|3097.97|3098.15|3098.15|3098.27|3098.27|3097.76|3097.76|0
1626438000000|2021-07-16 12:20:00|3098.08|3098.08|3098.13|3098.13|3098.34|3098.34|3097.32|3097.32|0
1626438300000|2021-07-16 12:25:00|3098.19|3098.19|3098.27|3098.27|3098.53|3098.53|3098.06|3098.06|0
1626438600000|2021-07-16 12:30:00|3098.43|3098.43|3099.8|3099.8|3099.8|3099.8|3098.3|3098.3|0
1626438900000|2021-07-16 12:35:00|3099.84|3099.84|3102.28|3102.28|3103.62|3103.62|3099.84|3099.84|0
1626439200000|2021-07-16 12:40:00|3102.37|3102.37|3110.37|3110.37|3110.98|3110.98|3102.29|3102.29|0
1626439500000|2021-07-16 12:45:00|3110.33|3110.33|3110.23|3110.23|3111.96|3111.96|3110.12|3110.12|0
1626439800000|2021-07-16 12:50:00|3110.14|3110.14|3113.82|3113.82|3113.94|3113.94|3110.01|3110.01|0
1626440100000|2021-07-16 12:55:00|3113.77|3113.77|3111.39|3111.39|3113.99|3113.99|3111.37|3111.37|0
1626440400000|2021-07-16 13:00:00|3111.31|3111.31|3110.98|3110.98|3112.39|3112.39|3110.98|3110.98|0
1626440700000|2021-07-16 13:05:00|3111.07|3111.07|3107.24|3107.24|3111.15|3111.15|3107.24|3107.24|0
1626441000000|2021-07-16 13:10:00|3107.15|3107.15|3107.31|3107.31|3107.38|3107.38|3105.74|3105.74|0
1626441300000|2021-07-16 13:15:00|3107.44|3107.44|3106.84|3106.84|3107.44|3107.44|3105.86|3105.86|0
1626441600000|2021-07-16 13:20:00|3106.89|3106.89|3103.85|3103.85|3108.62|3108.62|3103.83|3103.83|0
1626441900000|2021-07-16 13:25:00|3103.98|3103.98|3102.88|3102.88|3103.99|3103.99|3102.56|3102.56|0
1626442200000|2021-07-16 13:30:00|3102.96|3102.96|3102.5|3102.5|3104|3104|3102.35|3102.35|0
1626442500000|2021-07-16 13:35:00|3102.38|3102.38|3102.45|3102.45|3103.55|3103.55|3102.38|3102.38|0
1626442800000|2021-07-16 13:40:00|3102.47|3102.47|3103.87|3103.87|3103.9|3103.9|3102.16|3102.16|0
1626443100000|2021-07-16 13:45:00|3104.54|3104.54|3104.87|3104.87|3106.7|3106.7|3103.83|3103.83|0
1626443400000|2021-07-16 13:50:00|3105.12|3105.12|3104.92|3104.92|3105.9|3105.9|3104.71|3104.71|0
1626443700000|2021-07-16 13:55:00|3105.42|3105.42|3111.73|3111.73|3111.73|3111.73|3105.26|3105.26|0
1626444000000|2021-07-16 14:00:00|3111.8|3111.8|3109.51|3109.51|3111.95|3111.95|3108.96|3108.96|0
1626444300000|2021-07-16 14:05:00|3109.57|3109.57|3112.44|3112.44|3112.44|3112.44|3107.54|3107.54|0
1626444600000|2021-07-16 14:10:00|3112.56|3112.56|3115.44|3115.44|3115.44|3115.44|3112.56|3112.56|0
1626444900000|2021-07-16 14:15:00|3115.38|3115.38|3113.25|3113.25|3115.38|3115.38|3112.79|3112.79|0
1626445200000|2021-07-16 14:20:00|3113.16|3113.16|3109.33|3109.33|3113.16|3113.16|3109.11|3109.11|0
1626445500000|2021-07-16 14:25:00|3109.24|3109.24|3108.43|3108.43|3109.24|3109.24|3106.67|3106.67|0
1626445800000|2021-07-16 14:30:00|3108.56|3108.56|3111.8|3111.8|3112.61|3112.61|3108.29|3108.29|0
1626446100000|2021-07-16 14:35:00|3111.75|3111.75|3111.06|3111.06|3111.85|3111.85|3109.62|3109.62|0
1626446400000|2021-07-16 14:40:00|3110.85|3110.85|3111.68|3111.68|3112.28|3112.28|3110.13|3110.13|0
1626446700000|2021-07-16 14:45:00|3111.63|3111.63|3113.59|3113.59|3113.76|3113.76|3110.89|3110.89|0
1626447000000|2021-07-16 14:50:00|3113.54|3113.54|3114.54|3114.54|3114.67|3114.67|3113.33|3113.33|0
1626447300000|2021-07-16 14:55:00|3114.2|3114.2|3114.61|3114.61|3114.98|3114.98|3113.67|3113.67|0
1626447600000|2021-07-16 15:00:00|3114.72|3114.72|3116.18|3116.18|3116.57|3116.57|3114.59|3114.59|0
1626447900000|2021-07-16 15:05:00|3116.02|3116.02|3114.14|3114.14|3116.89|3116.89|3114.14|3114.14|0
1626448200000|2021-07-16 15:10:00|3114|3114|3114.08|3114.08|3114.79|3114.79|3113.43|3113.43|0
1626448500000|2021-07-16 15:15:00|3114.13|3114.13|3115.07|3115.07|3115.07|3115.07|3112.57|3112.57|0
1626448800000|2021-07-16 15:20:00|3114.95|3114.95|3114.13|3114.13|3115.11|3115.11|3113.93|3113.93|0
1626449100000|2021-07-16 15:25:00|3114.21|3114.21|3114.63|3114.63|3114.81|3114.81|3112.82|3112.82|0
1626678900000|2021-07-19 07:15:00|3072.88|3072.88|3068.08|3068.08|3072.88|3072.88|3068.08|3068.08|0
1626679200000|2021-07-19 07:20:00|3067.83|3067.83|3063.58|3063.58|3068.51|3068.51|3063.44|3063.44|0
1626679500000|2021-07-19 07:25:00|3063.42|3063.42|3061.51|3061.51|3063.52|3063.52|3059.56|3059.56|0
1626679800000|2021-07-19 07:30:00|3061.53|3061.53|3056.89|3056.89|3061.79|3061.79|3056.82|3056.82|0
1626680100000|2021-07-19 07:35:00|3056.82|3056.82|3055.52|3055.52|3056.82|3056.82|3052.73|3052.73|0
1626680400000|2021-07-19 07:40:00|3054.84|3054.84|3056.56|3056.56|3057.88|3057.88|3054.12|3054.12|0
1626680700000|2021-07-19 07:45:00|3056.67|3056.67|3051.48|3051.48|3056.67|3056.67|3051.25|3051.25|0
1626681000000|2021-07-19 07:50:00|3051.64|3051.64|3053.7|3053.7|3054.16|3054.16|3051.64|3051.64|0
1626681300000|2021-07-19 07:55:00|3053.59|3053.59|3054.19|3054.19|3055.07|3055.07|3052.19|3052.19|0
1626681600000|2021-07-19 08:00:00|3054.12|3054.12|3058.96|3058.96|3059.98|3059.98|3054.12|3054.12|0
1626681900000|2021-07-19 08:05:00|3058.88|3058.88|3065.32|3065.32|3065.36|3065.36|3058.5|3058.5|0
1626682200000|2021-07-19 08:10:00|3065.38|3065.38|3071.6|3071.6|3071.6|3071.6|3064.76|3064.76|0
1626682500000|2021-07-19 08:15:00|3071.51|3071.51|3071.3|3071.3|3071.76|3071.76|3069.04|3069.04|0
1626682800000|2021-07-19 08:20:00|3071.46|3071.46|3070.21|3070.21|3071.98|3071.98|3070.21|3070.21|0
1626683100000|2021-07-19 08:25:00|3070.13|3070.13|3066.7|3066.7|3070.13|3070.13|3066.31|3066.31|0
1626683400000|2021-07-19 08:30:00|3066.82|3066.82|3060.16|3060.16|3066.93|3066.93|3060.16|3060.16|0
1626683700000|2021-07-19 08:35:00|3060.01|3060.01|3052.99|3052.99|3060.35|3060.35|3052.68|3052.68|0
1626684000000|2021-07-19 08:40:00|3052.8|3052.8|3053.66|3053.66|3053.66|3053.66|3051.94|3051.94|0
1626684300000|2021-07-19 08:45:00|3053.6|3053.6|3055.68|3055.68|3055.91|3055.91|3053.1|3053.1|0
1626684600000|2021-07-19 08:50:00|3055.63|3055.63|3054.52|3054.52|3055.86|3055.86|3053.63|3053.63|0
1626684900000|2021-07-19 08:55:00|3054.15|3054.15|3055.07|3055.07|3055.07|3055.07|3053.81|3053.81|0
1626685200000|2021-07-19 09:00:00|3054.99|3054.99|3058.97|3058.97|3058.97|3058.97|3054.18|3054.18|0
1626685500000|2021-07-19 09:05:00|3059.14|3059.14|3060.54|3060.54|3061.47|3061.47|3059.14|3059.14|0
1626685800000|2021-07-19 09:10:00|3060.88|3060.88|3062.95|3062.95|3062.95|3062.95|3059.24|3059.24|0
1626686100000|2021-07-19 09:15:00|3063.08|3063.08|3066.06|3066.06|3066.76|3066.76|3063.08|3063.08|0
1626686400000|2021-07-19 09:20:00|3065.97|3065.97|3062.42|3062.42|3065.97|3065.97|3060.77|3060.77|0
1626686700000|2021-07-19 09:25:00|3062.35|3062.35|3065.42|3065.42|3066.09|3066.09|3062.35|3062.35|0
1626687000000|2021-07-19 09:30:00|3065.49|3065.49|3066.99|3066.99|3066.99|3066.99|3065.04|3065.04|0
1626687300000|2021-07-19 09:35:00|3066.9|3066.9|3067.3|3067.3|3067.48|3067.48|3066.58|3066.58|0
1626687600000|2021-07-19 09:40:00|3067.19|3067.19|3071.39|3071.39|3071.39|3071.39|3066.94|3066.94|0
1626687900000|2021-07-19 09:45:00|3071.34|3071.34|3068.71|3068.71|3071.34|3071.34|3068.15|3068.15|0
1626688200000|2021-07-19 09:50:00|3068.79|3068.79|3066.82|3066.82|3069.21|3069.21|3066.82|3066.82|0
1626688500000|2021-07-19 09:55:00|3066.75|3066.75|3067.68|3067.68|3067.68|3067.68|3065.8|3065.8|0
1626688800000|2021-07-19 10:00:00|3067.82|3067.82|3063.8|3063.8|3068.81|3068.81|3063.8|3063.8|0
1626689100000|2021-07-19 10:05:00|3063.73|3063.73|3063.52|3063.52|3064.04|3064.04|3062.13|3062.13|0
1626689400000|2021-07-19 10:10:00|3063.6|3063.6|3063.01|3063.01|3064.03|3064.03|3063.01|3063.01|0
1626689700000|2021-07-19 10:15:00|3062.73|3062.73|3066.65|3066.65|3066.65|3066.65|3061.65|3061.65|0
1626690000000|2021-07-19 10:20:00|3067.02|3067.02|3068.62|3068.62|3068.62|3068.62|3066.76|3066.76|0
1626690300000|2021-07-19 10:25:00|3068.43|3068.43|3068.87|3068.87|3069.81|3069.81|3068.43|3068.43|0
1626690600000|2021-07-19 10:30:00|3068.98|3068.98|3069.76|3069.76|3069.76|3069.76|3068.98|3068.98|0
1626690900000|2021-07-19 10:35:00|3069.86|3069.86|3067.84|3067.84|3070.73|3070.73|3066.99|3066.99|0
1626691200000|2021-07-19 10:40:00|3067.93|3067.93|3067.34|3067.34|3068.08|3068.08|3067.19|3067.19|0
1626691500000|2021-07-19 10:45:00|3067.26|3067.26|3068.01|3068.01|3068.29|3068.29|3067.26|3067.26|0
1626691800000|2021-07-19 10:50:00|3067.93|3067.93|3070.79|3070.79|3070.79|3070.79|3067.8|3067.8|0
1626692100000|2021-07-19 10:55:00|3070.87|3070.87|3069.21|3069.21|3070.98|3070.98|3069.14|3069.14|0
1626692400000|2021-07-19 11:00:00|3069.4|3069.4|3066.63|3066.63|3069.4|3069.4|3066.63|3066.63|0
1626692700000|2021-07-19 11:05:00|3066.36|3066.36|3067.33|3067.33|3067.56|3067.56|3066.36|3066.36|0
1626693000000|2021-07-19 11:10:00|3067.27|3067.27|3069.48|3069.48|3070.57|3070.57|3067.27|3067.27|0
1626693300000|2021-07-19 11:15:00|3069.14|3069.14|3066.42|3066.42|3069.35|3069.35|3066.26|3066.26|0
1626693600000|2021-07-19 11:20:00|3066.31|3066.31|3064.4|3064.4|3066.31|3066.31|3064.31|3064.31|0
1626693900000|2021-07-19 11:25:00|3064.22|3064.22|3061.89|3061.89|3064.22|3064.22|3061.89|3061.89|0
1626694200000|2021-07-19 11:30:00|3061.81|3061.81|3056.24|3056.24|3061.81|3061.81|3056.11|3056.11|0
1626694500000|2021-07-19 11:35:00|3056.3|3056.3|3056.52|3056.52|3056.88|3056.88|3056.15|3056.15|0
1626694800000|2021-07-19 11:40:00|3056.4|3056.4|3055.68|3055.68|3056.52|3056.52|3054.9|3054.9|0
1626695100000|2021-07-19 11:45:00|3055.73|3055.73|3055.77|3055.77|3055.86|3055.86|3054.53|3054.53|0
1626695400000|2021-07-19 11:50:00|3055.89|3055.89|3060.54|3060.54|3060.54|3060.54|3055.56|3055.56|0
1626695700000|2021-07-19 11:55:00|3060.64|3060.64|3062.72|3062.72|3063.08|3063.08|3060.38|3060.38|0
1626696000000|2021-07-19 12:00:00|3062.74|3062.74|3061.1|3061.1|3066.07|3066.07|3061.1|3061.1|0
1626696300000|2021-07-19 12:05:00|3061.17|3061.17|3057.26|3057.26|3061.45|3061.45|3057.26|3057.26|0
1626696600000|2021-07-19 12:10:00|3057.05|3057.05|3054.71|3054.71|3057.05|3057.05|3054.55|3054.55|0
1626696900000|2021-07-19 12:15:00|3054.59|3054.59|3054.34|3054.34|3054.7|3054.7|3052.93|3052.93|0
1626697200000|2021-07-19 12:20:00|3054.41|3054.41|3054.58|3054.58|3054.63|3054.63|3053.68|3053.68|0
1626697500000|2021-07-19 12:25:00|3054.68|3054.68|3058.55|3058.55|3058.55|3058.55|3054.59|3054.59|0
1626697800000|2021-07-19 12:30:00|3058.71|3058.71|3058.68|3058.68|3059.15|3059.15|3058.43|3058.43|0
1626698100000|2021-07-19 12:35:00|3058.77|3058.77|3058.37|3058.37|3059.76|3059.76|3058.28|3058.28|0
1626698400000|2021-07-19 12:40:00|3058.29|3058.29|3058.43|3058.43|3058.43|3058.43|3056.86|3056.86|0
1626698700000|2021-07-19 12:45:00|3058.47|3058.47|3061.44|3061.44|3061.44|3061.44|3058.1|3058.1|0
1626699000000|2021-07-19 12:50:00|3061.6|3061.6|3064.13|3064.13|3064.33|3064.33|3061.6|3061.6|0
1626699300000|2021-07-19 12:55:00|3063.92|3063.92|3063.76|3063.76|3063.99|3063.99|3062.8|3062.8|0
1626699600000|2021-07-19 13:00:00|3063.91|3063.91|3066.24|3066.24|3066.79|3066.79|3063.91|3063.91|0
1626699900000|2021-07-19 13:05:00|3066.09|3066.09|3067.07|3067.07|3067.13|3067.13|3064.54|3064.54|0
1626700200000|2021-07-19 13:10:00|3067.04|3067.04|3067.29|3067.29|3067.66|3067.66|3066.46|3066.46|0
1626700500000|2021-07-19 13:15:00|3067.2|3067.2|3066.84|3066.84|3067.2|3067.2|3065.83|3065.83|0
1626700800000|2021-07-19 13:20:00|3067.18|3067.18|3068.61|3068.61|3068.61|3068.61|3066.94|3066.94|0
1626701100000|2021-07-19 13:25:00|3068.63|3068.63|3070.82|3070.82|3070.82|3070.82|3067.91|3067.91|0
1626701400000|2021-07-19 13:30:00|3071.16|3071.16|3066.48|3066.48|3072.67|3072.67|3065.59|3065.59|0
1626701700000|2021-07-19 13:35:00|3066.25|3066.25|3064.21|3064.21|3067.58|3067.58|3064.17|3064.17|0
1626702000000|2021-07-19 13:40:00|3064.17|3064.17|3067.65|3067.65|3067.76|3067.76|3063.53|3063.53|0
1626702300000|2021-07-19 13:45:00|3067.7|3067.7|3065.13|3065.13|3068.06|3068.06|3065.13|3065.13|0
1626702600000|2021-07-19 13:50:00|3064.97|3064.97|3064.59|3064.59|3065.47|3065.47|3064.08|3064.08|0
1626702900000|2021-07-19 13:55:00|3064.46|3064.46|3061.68|3061.68|3064.46|3064.46|3061.08|3061.08|0
1626703200000|2021-07-19 14:00:00|3061.6|3061.6|3065.23|3065.23|3065.23|3065.23|3060.48|3060.48|0
1626703500000|2021-07-19 14:05:00|3065.32|3065.32|3064.1|3064.1|3066.57|3066.57|3063.82|3063.82|0
1626703800000|2021-07-19 14:10:00|3064.04|3064.04|3061.54|3061.54|3064.04|3064.04|3060.44|3060.44|0
1626704100000|2021-07-19 14:15:00|3061.44|3061.44|3060.48|3060.48|3061.49|3061.49|3060.21|3060.21|0
1626704400000|2021-07-19 14:20:00|3060.54|3060.54|3057.41|3057.41|3061.88|3061.88|3057.14|3057.14|0
1626704700000|2021-07-19 14:25:00|3057.29|3057.29|3062.6|3062.6|3062.6|3062.6|3056.63|3056.63|0
1626705000000|2021-07-19 14:30:00|3062.68|3062.68|3057.01|3057.01|3063.02|3063.02|3056.45|3056.45|0
1626705300000|2021-07-19 14:35:00|3056.97|3056.97|3054.25|3054.25|3056.97|3056.97|3052.69|3052.69|0
1626705600000|2021-07-19 14:40:00|3054.2|3054.2|3062.1|3062.1|3062.2|3062.2|3054.2|3054.2|0
1626705900000|2021-07-19 14:45:00|3062|3062|3058.82|3058.82|3063.13|3063.13|3058.76|3058.76|0
1626706200000|2021-07-19 14:50:00|3058.76|3058.76|3057.36|3057.36|3059.13|3059.13|3056.66|3056.66|0
1626706500000|2021-07-19 14:55:00|3057.41|3057.41|3062.65|3062.65|3062.65|3062.65|3057.07|3057.07|0
1626706800000|2021-07-19 15:00:00|3062.73|3062.73|3064.18|3064.18|3065.25|3065.25|3062.43|3062.43|0
1626707100000|2021-07-19 15:05:00|3064.11|3064.11|3065.54|3065.54|3065.54|3065.54|3062.86|3062.86|0
1626707400000|2021-07-19 15:10:00|3065.56|3065.56|3065.42|3065.42|3067.02|3067.02|3065.01|3065.01|0
1626707700000|2021-07-19 15:15:00|3065.08|3065.08|3062.8|3062.8|3065.56|3065.56|3062.47|3062.47|0
1626708000000|2021-07-19 15:20:00|3062.88|3062.88|3062.63|3062.63|3063.78|3063.78|3061.6|3061.6|0
1626708300000|2021-07-19 15:25:00|3062.3|3062.3|3062.73|3062.73|3064.21|3064.21|3062.29|3062.29|0
1626765300000|2021-07-20 07:15:00|3080.88|3080.88|3088.14|3088.14|3088.14|3088.14|3080.07|3080.07|0
1626765600000|2021-07-20 07:20:00|3088.1|3088.1|3085.8|3085.8|3088.55|3088.55|3085.57|3085.57|0
1626765900000|2021-07-20 07:25:00|3085.91|3085.91|3093.05|3093.05|3093.05|3093.05|3085.91|3085.91|0
1626766200000|2021-07-20 07:30:00|3093.15|3093.15|3087.87|3087.87|3094.1|3094.1|3087.7|3087.7|0
1626766500000|2021-07-20 07:35:00|3087.79|3087.79|3086.41|3086.41|3089.14|3089.14|3086.41|3086.41|0
1626766800000|2021-07-20 07:40:00|3086.05|3086.05|3090.61|3090.61|3091.33|3091.33|3085.34|3085.34|0
1626767100000|2021-07-20 07:45:00|3089.93|3089.93|3086.39|3086.39|3089.99|3089.99|3086.39|3086.39|0
1626767400000|2021-07-20 07:50:00|3085.95|3085.95|3087.87|3087.87|3089.03|3089.03|3085.95|3085.95|0
1626767700000|2021-07-20 07:55:00|3087.76|3087.76|3087.52|3087.52|3088.19|3088.19|3086.87|3086.87|0
1626768000000|2021-07-20 08:00:00|3087.63|3087.63|3088.86|3088.86|3088.86|3088.86|3087.63|3087.63|0
1626768300000|2021-07-20 08:05:00|3089.11|3089.11|3085.48|3085.48|3089.32|3089.32|3085.15|3085.15|0
1626768600000|2021-07-20 08:10:00|3085.15|3085.15|3085.23|3085.23|3086.39|3086.39|3084.76|3084.76|0
1626768900000|2021-07-20 08:15:00|3085.18|3085.18|3087.71|3087.71|3087.71|3087.71|3085.18|3085.18|0
1626769200000|2021-07-20 08:20:00|3087.8|3087.8|3089.31|3089.31|3089.85|3089.85|3087.3|3087.3|0
1626769500000|2021-07-20 08:25:00|3089.38|3089.38|3090.6|3090.6|3090.66|3090.66|3088.22|3088.22|0
1626769800000|2021-07-20 08:30:00|3090.73|3090.73|3090.94|3090.94|3092.06|3092.06|3090.73|3090.73|0
1626770100000|2021-07-20 08:35:00|3090.6|3090.6|3090.86|3090.86|3091.47|3091.47|3090.49|3090.49|0
1626770400000|2021-07-20 08:40:00|3090.79|3090.79|3089.16|3089.16|3090.79|3090.79|3089.01|3089.01|0
1626770700000|2021-07-20 08:45:00|3088.97|3088.97|3084.74|3084.74|3089.06|3089.06|3083.75|3083.75|0
1626771000000|2021-07-20 08:50:00|3084.78|3084.78|3085.57|3085.57|3087.1|3087.1|3084.78|3084.78|0
1626771300000|2021-07-20 08:55:00|3085.48|3085.48|3086.59|3086.59|3086.59|3086.59|3085.28|3085.28|0
1626771600000|2021-07-20 09:00:00|3086.43|3086.43|3086.34|3086.34|3087.57|3087.57|3086.07|3086.07|0
1626771900000|2021-07-20 09:05:00|3086.22|3086.22|3085.07|3085.07|3086.28|3086.28|3084.66|3084.66|0
1626772200000|2021-07-20 09:10:00|3085.12|3085.12|3088.6|3088.6|3088.67|3088.67|3085.12|3085.12|0
1626772500000|2021-07-20 09:15:00|3088.27|3088.27|3090.14|3090.14|3090.3|3090.3|3087.9|3087.9|0
1626772800000|2021-07-20 09:20:00|3089.94|3089.94|3087.71|3087.71|3090.26|3090.26|3087.71|3087.71|0
1626773100000|2021-07-20 09:25:00|3087.28|3087.28|3090.52|3090.52|3091.03|3091.03|3086.94|3086.94|0
1626773400000|2021-07-20 09:30:00|3090.47|3090.47|3092.89|3092.89|3093.09|3093.09|3090.34|3090.34|0
1626773700000|2021-07-20 09:35:00|3093|3093|3090.68|3090.68|3093|3093|3090.44|3090.44|0
1626774000000|2021-07-20 09:40:00|3090.17|3090.17|3092|3092|3092.06|3092.06|3090.15|3090.15|0
1626774300000|2021-07-20 09:45:00|3092.08|3092.08|3090.05|3090.05|3093.7|3093.7|3089.91|3089.91|0
1626774600000|2021-07-20 09:50:00|3089.94|3089.94|3085.58|3085.58|3089.94|3089.94|3085.57|3085.57|0
1626774900000|2021-07-20 09:55:00|3085.67|3085.67|3085.09|3085.09|3086|3086|3084.92|3084.92|0
1626775200000|2021-07-20 10:00:00|3085.02|3085.02|3084.74|3084.74|3085.43|3085.43|3084.6|3084.6|0
1626775500000|2021-07-20 10:05:00|3084.56|3084.56|3084.82|3084.82|3084.84|3084.84|3084.13|3084.13|0
1626775800000|2021-07-20 10:10:00|3084.86|3084.86|3087.13|3087.13|3087.13|3087.13|3084.79|3084.79|0
1626776100000|2021-07-20 10:15:00|3087.2|3087.2|3088.02|3088.02|3088.08|3088.08|3087.19|3087.19|0
1626776400000|2021-07-20 10:20:00|3088.21|3088.21|3088.64|3088.64|3089.35|3089.35|3088.21|3088.21|0
1626776700000|2021-07-20 10:25:00|3088.58|3088.58|3089.14|3089.14|3090.06|3090.06|3087.87|3087.87|0
1626777000000|2021-07-20 10:30:00|3089.18|3089.18|3091.21|3091.21|3091.21|3091.21|3089.18|3089.18|0
1626777300000|2021-07-20 10:35:00|3091.29|3091.29|3092.1|3092.1|3092.73|3092.73|3091.29|3091.29|0
1626777600000|2021-07-20 10:40:00|3092.06|3092.06|3090.5|3090.5|3092.2|3092.2|3090.5|3090.5|0
1626777900000|2021-07-20 10:45:00|3090.59|3090.59|3090.63|3090.63|3091.05|3091.05|3090.44|3090.44|0
1626778200000|2021-07-20 10:50:00|3090.29|3090.29|3089.4|3089.4|3090.63|3090.63|3088.68|3088.68|0
1626778500000|2021-07-20 10:55:00|3089.32|3089.32|3090.78|3090.78|3090.78|3090.78|3088.88|3088.88|0
1626778800000|2021-07-20 11:00:00|3090.94|3090.94|3091.03|3091.03|3091.55|3091.55|3090.57|3090.57|0
1626779100000|2021-07-20 11:05:00|3090.94|3090.94|3087.72|3087.72|3090.94|3090.94|3087.72|3087.72|0
1626779400000|2021-07-20 11:10:00|3087.83|3087.83|3087.04|3087.04|3087.83|3087.83|3086.13|3086.13|0
1626779700000|2021-07-20 11:15:00|3087.15|3087.15|3087.4|3087.4|3087.67|3087.67|3086.86|3086.86|0
1626780000000|2021-07-20 11:20:00|3087.32|3087.32|3089.15|3089.15|3089.23|3089.23|3087.22|3087.22|0
1626780300000|2021-07-20 11:25:00|3089.1|3089.1|3091.81|3091.81|3091.81|3091.81|3089.1|3089.1|0
1626780600000|2021-07-20 11:30:00|3092.07|3092.07|3093.87|3093.87|3094.82|3094.82|3092.07|3092.07|0
1626780900000|2021-07-20 11:35:00|3093.8|3093.8|3091.99|3091.99|3093.8|3093.8|3091.96|3091.96|0
1626781200000|2021-07-20 11:40:00|3092.1|3092.1|3091.73|3091.73|3092.1|3092.1|3091.51|3091.51|0
1626781500000|2021-07-20 11:45:00|3091.66|3091.66|3090.47|3090.47|3091.66|3091.66|3090.1|3090.1|0
1626781800000|2021-07-20 11:50:00|3090.56|3090.56|3090.19|3090.19|3090.78|3090.78|3089.45|3089.45|0
1626782100000|2021-07-20 11:55:00|3090.35|3090.35|3091.25|3091.25|3091.41|3091.41|3089.93|3089.93|0
1626782400000|2021-07-20 12:00:00|3091.29|3091.29|3093.48|3093.48|3093.78|3093.78|3091.29|3091.29|0
1626782700000|2021-07-20 12:05:00|3093.43|3093.43|3088.17|3088.17|3093.43|3093.43|3088.11|3088.11|0
1626783000000|2021-07-20 12:10:00|3088.11|3088.11|3088.3|3088.3|3089.11|3089.11|3087.79|3087.79|0
1626783300000|2021-07-20 12:15:00|3088.26|3088.26|3088.05|3088.05|3088.44|3088.44|3087.74|3087.74|0
1626783600000|2021-07-20 12:20:00|3088.21|3088.21|3090.07|3090.07|3090.28|3090.28|3088.21|3088.21|0
1626783900000|2021-07-20 12:25:00|3090|3090|3088.77|3088.77|3090|3090|3088.77|3088.77|0
1626784200000|2021-07-20 12:30:00|3088.73|3088.73|3088.87|3088.87|3089.38|3089.38|3088.07|3088.07|0
1626784500000|2021-07-20 12:35:00|3088.8|3088.8|3085.77|3085.77|3088.8|3088.8|3085.71|3085.71|0
1626784800000|2021-07-20 12:40:00|3085.54|3085.54|3084.13|3084.13|3085.86|3085.86|3084.03|3084.03|0
1626785100000|2021-07-20 12:45:00|3084.33|3084.33|3084.27|3084.27|3084.4|3084.4|3083.65|3083.65|0
1626785400000|2021-07-20 12:50:00|3084.39|3084.39|3083.16|3083.16|3084.41|3084.41|3082.53|3082.53|0
1626785700000|2021-07-20 12:55:00|3083.08|3083.08|3081.18|3081.18|3083.13|3083.13|3081.18|3081.18|0
1626786000000|2021-07-20 13:00:00|3081.02|3081.02|3080.98|3080.98|3081.43|3081.43|3080.38|3080.38|0
1626786300000|2021-07-20 13:05:00|3080.9|3080.9|3080.4|3080.4|3081.15|3081.15|3080.12|3080.12|0
1626786600000|2021-07-20 13:10:00|3080.48|3080.48|3077.02|3077.02|3080.51|3080.51|3077.02|3077.02|0
1626786900000|2021-07-20 13:15:00|3076.94|3076.94|3076.82|3076.82|3078.41|3078.41|3076.64|3076.64|0
1626787200000|2021-07-20 13:20:00|3076.66|3076.66|3073.65|3073.65|3076.66|3076.66|3072.26|3072.26|0
1626787500000|2021-07-20 13:25:00|3073.7|3073.7|3072.84|3072.84|3074.4|3074.4|3072.27|3072.27|0
1626787800000|2021-07-20 13:30:00|3072.99|3072.99|3074.53|3074.53|3074.81|3074.81|3072.54|3072.54|0
1626788100000|2021-07-20 13:35:00|3074.19|3074.19|3069.39|3069.39|3075.79|3075.79|3068.26|3068.26|0
1626788400000|2021-07-20 13:40:00|3069.35|3069.35|3074.46|3074.46|3074.84|3074.84|3067.96|3067.96|0
1626788700000|2021-07-20 13:45:00|3074.39|3074.39|3082.42|3082.42|3082.52|3082.52|3073.46|3073.46|0
1626789000000|2021-07-20 13:50:00|3082.49|3082.49|3080.42|3080.42|3082.49|3082.49|3077.73|3077.73|0
1626789300000|2021-07-20 13:55:00|3080.51|3080.51|3079.32|3079.32|3081.92|3081.92|3079.15|3079.15|0
1626789600000|2021-07-20 14:00:00|3079.4|3079.4|3077.82|3077.82|3079.79|3079.79|3077.82|3077.82|0
1626789900000|2021-07-20 14:05:00|3078.16|3078.16|3075.23|3075.23|3078.49|3078.49|3075.23|3075.23|0
1626790200000|2021-07-20 14:10:00|3075.12|3075.12|3075.36|3075.36|3075.69|3075.69|3073.12|3073.12|0
1626790500000|2021-07-20 14:15:00|3075.44|3075.44|3073.47|3073.47|3075.44|3075.44|3073.47|3073.47|0
1626790800000|2021-07-20 14:20:00|3073.57|3073.57|3076.85|3076.85|3077.32|3077.32|3073.51|3073.51|0
1626791100000|2021-07-20 14:25:00|3076.93|3076.93|3075.55|3075.55|3078.8|3078.8|3074.48|3074.48|0
1626791400000|2021-07-20 14:30:00|3075.59|3075.59|3076.56|3076.56|3076.76|3076.76|3074.75|3074.75|0
1626791700000|2021-07-20 14:35:00|3076.66|3076.66|3077.3|3077.3|3077.82|3077.82|3076.37|3076.37|0
1626792000000|2021-07-20 14:40:00|3077.38|3077.38|3082.7|3082.7|3082.8|3082.8|3077.38|3077.38|0
1626792300000|2021-07-20 14:45:00|3082.54|3082.54|3081.97|3081.97|3082.54|3082.54|3081.35|3081.35|0
1626792600000|2021-07-20 14:50:00|3082|3082|3087.36|3087.36|3087.41|3087.41|3081.51|3081.51|0
1626792900000|2021-07-20 14:55:00|3087.41|3087.41|3089.72|3089.72|3090.38|3090.38|3087.41|3087.41|0
1626793200000|2021-07-20 15:00:00|3089.67|3089.67|3092.81|3092.81|3093.17|3093.17|3088.82|3088.82|0
1626793500000|2021-07-20 15:05:00|3092.73|3092.73|3092.71|3092.71|3095.49|3095.49|3091.76|3091.76|0
1626793800000|2021-07-20 15:10:00|3092.79|3092.79|3091.05|3091.05|3093.22|3093.22|3090.42|3090.42|0
1626794100000|2021-07-20 15:15:00|3090.94|3090.94|3088.05|3088.05|3091.64|3091.64|3088.05|3088.05|0
1626794400000|2021-07-20 15:20:00|3087.96|3087.96|3085.79|3085.79|3088.29|3088.29|3085.77|3085.77|0
1626794700000|2021-07-20 15:25:00|3085.83|3085.83|3080.53|3080.53|3087.3|3087.3|3080.53|3080.53|0
1626851700000|2021-07-21 07:15:00|3107.6|3107.6|3113.21|3113.21|3113.21|3113.21|3105.49|3105.49|0
1626852000000|2021-07-21 07:20:00|3113.1|3113.1|3117.16|3117.16|3117.34|3117.34|3112.83|3112.83|0
1626852300000|2021-07-21 07:25:00|3117.53|3117.53|3119.98|3119.98|3121.64|3121.64|3117.35|3117.35|0
1626852600000|2021-07-21 07:30:00|3119.64|3119.64|3118.74|3118.74|3122.06|3122.06|3118.57|3118.57|0
1626852900000|2021-07-21 07:35:00|3118.07|3118.07|3121.75|3121.75|3121.78|3121.78|3117.6|3117.6|0
1626853200000|2021-07-21 07:40:00|3121.83|3121.83|3128.63|3128.63|3129.44|3129.44|3121.67|3121.67|0
1626853500000|2021-07-21 07:45:00|3128.81|3128.81|3130.87|3130.87|3132.07|3132.07|3128.73|3128.73|0
1626853800000|2021-07-21 07:50:00|3130.76|3130.76|3132.74|3132.74|3132.74|3132.74|3129.44|3129.44|0
1626854100000|2021-07-21 07:55:00|3132.98|3132.98|3138.97|3138.97|3139.36|3139.36|3132.98|3132.98|0
1626854400000|2021-07-21 08:00:00|3138.89|3138.89|3133.73|3133.73|3139.29|3139.29|3133.46|3133.46|0
1626854700000|2021-07-21 08:05:00|3133.56|3133.56|3129.32|3129.32|3133.73|3133.73|3128.46|3128.46|0
1626855000000|2021-07-21 08:10:00|3129.94|3129.94|3133.81|3133.81|3133.94|3133.94|3129.94|3129.94|0
1626855300000|2021-07-21 08:15:00|3133.71|3133.71|3132.79|3132.79|3133.71|3133.71|3132.19|3132.19|0
1626855600000|2021-07-21 08:20:00|3132.45|3132.45|3133.6|3133.6|3134.4|3134.4|3132.17|3132.17|0
1626855900000|2021-07-21 08:25:00|3133.52|3133.52|3128.25|3128.25|3134.17|3134.17|3128.14|3128.14|0
1626856200000|2021-07-21 08:30:00|3128.33|3128.33|3131.05|3131.05|3131.4|3131.4|3128.33|3128.33|0
1626856500000|2021-07-21 08:35:00|3130.91|3130.91|3127.73|3127.73|3130.91|3130.91|3127.31|3127.31|0
1626856800000|2021-07-21 08:40:00|3127.43|3127.43|3126.86|3126.86|3127.65|3127.65|3125.62|3125.62|0
1626857100000|2021-07-21 08:45:00|3126.84|3126.84|3125.15|3125.15|3126.85|3126.85|3124.89|3124.89|0
1626857400000|2021-07-21 08:50:00|3125.1|3125.1|3122.96|3122.96|3125.21|3125.21|3122.51|3122.51|0
1626857700000|2021-07-21 08:55:00|3123.05|3123.05|3121.66|3121.66|3124.61|3124.61|3121.64|3121.64|0
1626858000000|2021-07-21 09:00:00|3121.82|3121.82|3122.69|3122.69|3122.69|3122.69|3120.98|3120.98|0
1626858300000|2021-07-21 09:05:00|3122.65|3122.65|3126.27|3126.27|3126.29|3126.29|3122.61|3122.61|0
1626858600000|2021-07-21 09:10:00|3126.36|3126.36|3127.75|3127.75|3128.43|3128.43|3126.28|3126.28|0
1626858900000|2021-07-21 09:15:00|3128.01|3128.01|3129.54|3129.54|3129.64|3129.64|3127.47|3127.47|0
1626859200000|2021-07-21 09:20:00|3129.18|3129.18|3128.99|3128.99|3129.69|3129.69|3127.41|3127.41|0
1626859500000|2021-07-21 09:25:00|3129.11|3129.11|3129.8|3129.8|3130.21|3130.21|3129.03|3129.03|0
1626859800000|2021-07-21 09:30:00|3129.97|3129.97|3132.81|3132.81|3132.83|3132.83|3129.89|3129.89|0
1626860100000|2021-07-21 09:35:00|3132.47|3132.47|3131.29|3131.29|3132.62|3132.62|3129.75|3129.75|0
1626860400000|2021-07-21 09:40:00|3131.2|3131.2|3132.25|3132.25|3132.36|3132.36|3130.52|3130.52|0
1626860700000|2021-07-21 09:45:00|3132.5|3132.5|3132.89|3132.89|3135.22|3135.22|3132.5|3132.5|0
1626861000000|2021-07-21 09:50:00|3132.93|3132.93|3133.71|3133.71|3134.49|3134.49|3132.93|3132.93|0
1626861300000|2021-07-21 09:55:00|3133.84|3133.84|3134.7|3134.7|3134.79|3134.79|3133.84|3133.84|0
1626861600000|2021-07-21 10:00:00|3134.59|3134.59|3133.02|3133.02|3134.74|3134.74|3132.46|3132.46|0
1626861900000|2021-07-21 10:05:00|3132.9|3132.9|3132.61|3132.61|3133.74|3133.74|3132.61|3132.61|0
1626862200000|2021-07-21 10:10:00|3132.95|3132.95|3130|3130|3133.13|3133.13|3129.93|3129.93|0
1626862500000|2021-07-21 10:15:00|3130.12|3130.12|3128.66|3128.66|3131.02|3131.02|3128.15|3128.15|0
1626862800000|2021-07-21 10:20:00|3128.59|3128.59|3135.26|3135.26|3135.34|3135.34|3128.4|3128.4|0
1626863100000|2021-07-21 10:25:00|3135.59|3135.59|3134.6|3134.6|3136.5|3136.5|3134.26|3134.26|0
1626863400000|2021-07-21 10:30:00|3134.94|3134.94|3133.64|3133.64|3135.37|3135.37|3133.46|3133.46|0
1626863700000|2021-07-21 10:35:00|3133.98|3133.98|3131.89|3131.89|3134.73|3134.73|3131.87|3131.87|0
1626864000000|2021-07-21 10:40:00|3131.85|3131.85|3132.29|3132.29|3132.47|3132.47|3131.43|3131.43|0
1626864300000|2021-07-21 10:45:00|3132.23|3132.23|3131.44|3131.44|3132.29|3132.29|3131.11|3131.11|0
1626864600000|2021-07-21 10:50:00|3131.29|3131.29|3130.39|3130.39|3131.58|3131.58|3130.11|3130.11|0
1626864900000|2021-07-21 10:55:00|3130.45|3130.45|3129.64|3129.64|3130.45|3130.45|3127.57|3127.57|0
1626865200000|2021-07-21 11:00:00|3129.52|3129.52|3129.15|3129.15|3129.53|3129.53|3128.01|3128.01|0
1626865500000|2021-07-21 11:05:00|3129.11|3129.11|3129.39|3129.39|3129.43|3129.43|3128.96|3128.96|0
1626865800000|2021-07-21 11:10:00|3129.29|3129.29|3131.21|3131.21|3131.22|3131.22|3129.29|3129.29|0
1626866100000|2021-07-21 11:15:00|3131.12|3131.12|3133.66|3133.66|3134.27|3134.27|3131.12|3131.12|0
1626866400000|2021-07-21 11:20:00|3133.4|3133.4|3132.53|3132.53|3133.64|3133.64|3132.53|3132.53|0
1626866700000|2021-07-21 11:25:00|3132.44|3132.44|3131.18|3131.18|3132.44|3132.44|3131.18|3131.18|0
1626867000000|2021-07-21 11:30:00|3130.98|3130.98|3130.28|3130.28|3131.28|3131.28|3130.28|3130.28|0
1626867300000|2021-07-21 11:35:00|3130.2|3130.2|3129.56|3129.56|3130.3|3130.3|3129.41|3129.41|0
1626867600000|2021-07-21 11:40:00|3129.4|3129.4|3128.47|3128.47|3129.4|3129.4|3128.16|3128.16|0
1626867900000|2021-07-21 11:45:00|3128.31|3128.31|3128.3|3128.3|3128.65|3128.65|3127.94|3127.94|0
1626868200000|2021-07-21 11:50:00|3128.64|3128.64|3126.43|3126.43|3128.64|3128.64|3126|3126|0
1626868500000|2021-07-21 11:55:00|3126.5|3126.5|3127.83|3127.83|3127.83|3127.83|3126.5|3126.5|0
1626868800000|2021-07-21 12:00:00|3127.92|3127.92|3128.95|3128.95|3129.47|3129.47|3127.84|3127.84|0
1626869100000|2021-07-21 12:05:00|3129.03|3129.03|3129.47|3129.47|3129.68|3129.68|3128.86|3128.86|0
1626869400000|2021-07-21 12:10:00|3129.53|3129.53|3130.76|3130.76|3130.76|3130.76|3129.53|3129.53|0
1626869700000|2021-07-21 12:15:00|3130.71|3130.71|3133.39|3133.39|3133.39|3133.39|3130.71|3130.71|0
1626870000000|2021-07-21 12:20:00|3133.35|3133.35|3133.77|3133.77|3134.22|3134.22|3133.18|3133.18|0
1626870300000|2021-07-21 12:25:00|3133.88|3133.88|3133.62|3133.62|3134.07|3134.07|3133.62|3133.62|0
1626870600000|2021-07-21 12:30:00|3133.69|3133.69|3135.37|3135.37|3135.37|3135.37|3133.69|3133.69|0
1626870900000|2021-07-21 12:35:00|3135.44|3135.44|3135.17|3135.17|3135.69|3135.69|3134.98|3134.98|0
1626871200000|2021-07-21 12:40:00|3135.12|3135.12|3136.34|3136.34|3136.42|3136.42|3134.69|3134.69|0
1626871500000|2021-07-21 12:45:00|3136.24|3136.24|3139.62|3139.62|3139.62|3139.62|3136.08|3136.08|0
1626871800000|2021-07-21 12:50:00|3139.77|3139.77|3140.02|3140.02|3142.17|3142.17|3139.77|3139.77|0
1626872100000|2021-07-21 12:55:00|3139.97|3139.97|3141.58|3141.58|3141.69|3141.69|3139.97|3139.97|0
1626872400000|2021-07-21 13:00:00|3141.65|3141.65|3141.89|3141.89|3141.91|3141.91|3140.3|3140.3|0
1626872700000|2021-07-21 13:05:00|3141.98|3141.98|3148.6|3148.6|3148.91|3148.91|3141.8|3141.8|0
1626873000000|2021-07-21 13:10:00|3148.68|3148.68|3150.55|3150.55|3150.89|3150.89|3147.93|3147.93|0
1626873300000|2021-07-21 13:15:00|3150.46|3150.46|3155.64|3155.64|3156.21|3156.21|3150.32|3150.32|0
1626873600000|2021-07-21 13:20:00|3155.69|3155.69|3153.9|3153.9|3155.89|3155.89|3153.56|3153.56|0
1626873900000|2021-07-21 13:25:00|3154.05|3154.05|3156.16|3156.16|3156.72|3156.72|3153.97|3153.97|0
1626874200000|2021-07-21 13:30:00|3156.26|3156.26|3159.25|3159.25|3159.25|3159.25|3156.26|3156.26|0
1626874500000|2021-07-21 13:35:00|3159.44|3159.44|3154.94|3154.94|3159.51|3159.51|3154.55|3154.55|0
1626874800000|2021-07-21 13:40:00|3155.02|3155.02|3153.5|3153.5|3155.63|3155.63|3152.86|3152.86|0
1626875100000|2021-07-21 13:45:00|3153.54|3153.54|3153.29|3153.29|3156.58|3156.58|3153.22|3153.22|0
1626875400000|2021-07-21 13:50:00|3153.23|3153.23|3145.4|3145.4|3153.47|3153.47|3145.4|3145.4|0
1626875700000|2021-07-21 13:55:00|3145.32|3145.32|3145.37|3145.37|3146.65|3146.65|3145.02|3145.02|0
1626876000000|2021-07-21 14:00:00|3145.1|3145.1|3147.22|3147.22|3147.28|3147.28|3144.16|3144.16|0
1626876300000|2021-07-21 14:05:00|3147.1|3147.1|3145.58|3145.58|3149.01|3149.01|3145.58|3145.58|0
1626876600000|2021-07-21 14:10:00|3145.77|3145.77|3142.34|3142.34|3145.91|3145.91|3142.08|3142.08|0
1626876900000|2021-07-21 14:15:00|3142.42|3142.42|3145.52|3145.52|3145.52|3145.52|3141.95|3141.95|0
1626877200000|2021-07-21 14:20:00|3145.67|3145.67|3144.63|3144.63|3146.83|3146.83|3144.63|3144.63|0
1626877500000|2021-07-21 14:25:00|3144.71|3144.71|3143.23|3143.23|3144.82|3144.82|3143.03|3143.03|0
1626877800000|2021-07-21 14:30:00|3143.31|3143.31|3149.86|3149.86|3149.98|3149.98|3142.6|3142.6|0
1626878100000|2021-07-21 14:35:00|3149.77|3149.77|3151.18|3151.18|3151.63|3151.63|3149.61|3149.61|0
1626878400000|2021-07-21 14:40:00|3151.09|3151.09|3150.65|3150.65|3151.09|3151.09|3149|3149|0
1626878700000|2021-07-21 14:45:00|3150.81|3150.81|3150.2|3150.2|3151.25|3151.25|3149.66|3149.66|0
1626879000000|2021-07-21 14:50:00|3150.29|3150.29|3150.34|3150.34|3151.52|3151.52|3150.29|3150.29|0
1626879300000|2021-07-21 14:55:00|3150.25|3150.25|3150.94|3150.94|3151.48|3151.48|3150.1|3150.1|0
1626879600000|2021-07-21 15:00:00|3150.9|3150.9|3153.42|3153.42|3153.56|3153.56|3150.9|3150.9|0
1626879900000|2021-07-21 15:05:00|3153.39|3153.39|3152.07|3152.07|3153.86|3153.86|3151.88|3151.88|0
1626880200000|2021-07-21 15:10:00|3151.99|3151.99|3150.92|3150.92|3152.48|3152.48|3150.71|3150.71|0
1626880500000|2021-07-21 15:15:00|3151|3151|3151.73|3151.73|3151.9|3151.9|3149.99|3149.99|0
1626880800000|2021-07-21 15:20:00|3151.82|3151.82|3148.6|3148.6|3152.2|3152.2|3148.6|3148.6|0
1626881100000|2021-07-21 15:25:00|3148.41|3148.41|3150.37|3150.37|3151.36|3151.36|3148.03|3148.03|0
1626938100000|2021-07-22 07:15:00|3164.42|3164.42|3162.73|3162.73|3164.92|3164.92|3162.61|3162.61|0
1626938400000|2021-07-22 07:20:00|3163.06|3163.06|3164.92|3164.92|3166.07|3166.07|3163.06|3163.06|0
1626938700000|2021-07-22 07:25:00|3164.65|3164.65|3167.63|3167.63|3167.76|3167.76|3164.5|3164.5|0
1626939000000|2021-07-22 07:30:00|3167.79|3167.79|3166.16|3166.16|3170.31|3170.31|3166.16|3166.16|0
1626939300000|2021-07-22 07:35:00|3166|3166|3167.13|3167.13|3168.39|3168.39|3165.82|3165.82|0
1626939600000|2021-07-22 07:40:00|3166.64|3166.64|3168.4|3168.4|3168.82|3168.82|3166.36|3166.36|0
1626939900000|2021-07-22 07:45:00|3168.56|3168.56|3167.79|3167.79|3170.1|3170.1|3167.72|3167.72|0
1626940200000|2021-07-22 07:50:00|3168.09|3168.09|3171.37|3171.37|3171.53|3171.53|3167.97|3167.97|0
1626940500000|2021-07-22 07:55:00|3171.28|3171.28|3175.93|3175.93|3175.93|3175.93|3171.24|3171.24|0
1626940800000|2021-07-22 08:00:00|3176.02|3176.02|3179.23|3179.23|3180.78|3180.78|3176.02|3176.02|0
1626941100000|2021-07-22 08:05:00|3179.61|3179.61|3181.02|3181.02|3181.7|3181.7|3179.19|3179.19|0
1626941400000|2021-07-22 08:10:00|3181|3181|3183.12|3183.12|3183.12|3183.12|3180.1|3180.1|0
1626941700000|2021-07-22 08:15:00|3183.04|3183.04|3180.88|3180.88|3183.04|3183.04|3178.96|3178.96|0
1626942000000|2021-07-22 08:20:00|3180.96|3180.96|3182.65|3182.65|3183.18|3183.18|3180.96|3180.96|0
1626942300000|2021-07-22 08:25:00|3182.57|3182.57|3179.71|3179.71|3182.72|3182.72|3179.33|3179.33|0
1626942600000|2021-07-22 08:30:00|3179.63|3179.63|3179.84|3179.84|3179.9|3179.9|3175.38|3175.38|0
1626942900000|2021-07-22 08:35:00|3179.92|3179.92|3179.97|3179.97|3180.83|3180.83|3179.25|3179.25|0
1626943200000|2021-07-22 08:40:00|3180.13|3180.13|3182.55|3182.55|3183.78|3183.78|3180.13|3180.13|0
1626943500000|2021-07-22 08:45:00|3182.51|3182.51|3181.53|3181.53|3182.7|3182.7|3181.53|3181.53|0
1626943800000|2021-07-22 08:50:00|3181.44|3181.44|3180.44|3180.44|3181.44|3181.44|3179.46|3179.46|0
1626944100000|2021-07-22 08:55:00|3180.46|3180.46|3181.61|3181.61|3181.94|3181.94|3178.72|3178.72|0
1626944400000|2021-07-22 09:00:00|3181.7|3181.7|3180.05|3180.05|3181.7|3181.7|3180.05|3180.05|0
1626944700000|2021-07-22 09:05:00|3179.99|3179.99|3177.32|3177.32|3180.57|3180.57|3177.32|3177.32|0
1626945000000|2021-07-22 09:10:00|3177.09|3177.09|3175.14|3175.14|3177.09|3177.09|3175.14|3175.14|0
1626945300000|2021-07-22 09:15:00|3174.93|3174.93|3176.36|3176.36|3176.36|3176.36|3174.6|3174.6|0
1626945600000|2021-07-22 09:20:00|3176.4|3176.4|3171.86|3171.86|3178.12|3178.12|3171.74|3171.74|0
1626945900000|2021-07-22 09:25:00|3171.76|3171.76|3169.14|3169.14|3171.84|3171.84|3169.14|3169.14|0
1626946200000|2021-07-22 09:30:00|3169.06|3169.06|3167.02|3167.02|3169.06|3169.06|3166.21|3166.21|0
1626946500000|2021-07-22 09:35:00|3166.95|3166.95|3169.7|3169.7|3169.7|3169.7|3165.51|3165.51|0
1626946800000|2021-07-22 09:40:00|3169.82|3169.82|3171.95|3171.95|3171.95|3171.95|3169.51|3169.51|0
1626947100000|2021-07-22 09:45:00|3172.09|3172.09|3174.02|3174.02|3174.05|3174.05|3172.09|3172.09|0
1626947400000|2021-07-22 09:50:00|3173.94|3173.94|3173.5|3173.5|3175.06|3175.06|3173.5|3173.5|0
1626947700000|2021-07-22 09:55:00|3173.37|3173.37|3173.04|3173.04|3173.37|3173.37|3172.82|3172.82|0
1626948000000|2021-07-22 10:00:00|3173.02|3173.02|3173.72|3173.72|3173.89|3173.89|3172.94|3172.94|0
1626948300000|2021-07-22 10:05:00|3173.81|3173.81|3172.24|3172.24|3174.08|3174.08|3171.9|3171.9|0
1626948600000|2021-07-22 10:10:00|3172.05|3172.05|3171.53|3171.53|3172.05|3172.05|3170.82|3170.82|0
1626948900000|2021-07-22 10:15:00|3171.55|3171.55|3167.63|3167.63|3171.63|3171.63|3164|3164|0
1626949200000|2021-07-22 10:20:00|3167.71|3167.71|3166.02|3166.02|3168.04|3168.04|3165.58|3165.58|0
1626949500000|2021-07-22 10:25:00|3166.07|3166.07|3163.58|3163.58|3166.07|3166.07|3163.58|3163.58|0
1626949800000|2021-07-22 10:30:00|3163.67|3163.67|3163.84|3163.84|3164.39|3164.39|3163.04|3163.04|0
1626950100000|2021-07-22 10:35:00|3163.74|3163.74|3161.89|3161.89|3163.84|3163.84|3161.89|3161.89|0
1626950400000|2021-07-22 10:40:00|3162.23|3162.23|3163.15|3163.15|3163.37|3163.37|3162.23|3162.23|0
1626950700000|2021-07-22 10:45:00|3163.07|3163.07|3162.85|3162.85|3164.61|3164.61|3162.6|3162.6|0
1626951000000|2021-07-22 10:50:00|3163.19|3163.19|3164.5|3164.5|3164.5|3164.5|3163.19|3163.19|0
1626951300000|2021-07-22 10:55:00|3164.58|3164.58|3168.94|3168.94|3169.91|3169.91|3164.03|3164.03|0
1626951600000|2021-07-22 11:00:00|3168.73|3168.73|3164.97|3164.97|3169.21|3169.21|3164.77|3164.77|0
1626951900000|2021-07-22 11:05:00|3164.83|3164.83|3164.4|3164.4|3166.19|3166.19|3164.4|3164.4|0
1626952200000|2021-07-22 11:10:00|3164.31|3164.31|3162.8|3162.8|3164.54|3164.54|3162.8|3162.8|0
1626952500000|2021-07-22 11:15:00|3162.6|3162.6|3161.5|3161.5|3162.64|3162.64|3161.42|3161.42|0
1626952800000|2021-07-22 11:20:00|3161.66|3161.66|3159.97|3159.97|3162.14|3162.14|3159.97|3159.97|0
1626953100000|2021-07-22 11:25:00|3159.89|3159.89|3160.92|3160.92|3161.49|3161.49|3159.61|3159.61|0
1626953400000|2021-07-22 11:30:00|3160.84|3160.84|3158.88|3158.88|3160.84|3160.84|3157.83|3157.83|0
1626953700000|2021-07-22 11:35:00|3158.82|3158.82|3160.12|3160.12|3160.2|3160.2|3158.82|3158.82|0
1626954000000|2021-07-22 11:40:00|3160.2|3160.2|3159.79|3159.79|3161.56|3161.56|3159.79|3159.79|0
1626954300000|2021-07-22 11:45:00|3160.13|3160.13|3160.37|3160.37|3160.37|3160.37|3159.97|3159.97|0
1626954600000|2021-07-22 11:50:00|3160.33|3160.33|3159.41|3159.41|3160.33|3160.33|3158.46|3158.46|0
1626954900000|2021-07-22 11:55:00|3159.47|3159.47|3160.8|3160.8|3161.2|3161.2|3159.31|3159.31|0
1626955200000|2021-07-22 12:00:00|3160.69|3160.69|3155.31|3155.31|3160.69|3160.69|3155.22|3155.22|0
1626955500000|2021-07-22 12:05:00|3155.1|3155.1|3158.02|3158.02|3158.02|3158.02|3155.1|3155.1|0
1626955800000|2021-07-22 12:10:00|3157.96|3157.96|3158.6|3158.6|3158.87|3158.87|3157.68|3157.68|0
1626956100000|2021-07-22 12:15:00|3158.52|3158.52|3160.79|3160.79|3160.79|3160.79|3158.34|3158.34|0
1626956400000|2021-07-22 12:20:00|3160.71|3160.71|3161.4|3161.4|3161.48|3161.48|3160.65|3160.65|0
1626956700000|2021-07-22 12:25:00|3161.48|3161.48|3163.75|3163.75|3163.75|3163.75|3161.48|3161.48|0
1626957000000|2021-07-22 12:30:00|3163.83|3163.83|3164.3|3164.3|3164.3|3164.3|3162.92|3162.92|0
1626957300000|2021-07-22 12:35:00|3164.38|3164.38|3162.54|3162.54|3164.57|3164.57|3162.2|3162.2|0
1626957600000|2021-07-22 12:40:00|3162.62|3162.62|3162.04|3162.04|3162.71|3162.71|3161.32|3161.32|0
1626957900000|2021-07-22 12:45:00|3161.7|3161.7|3162.04|3162.04|3164.09|3164.09|3161.51|3161.51|0
1626958200000|2021-07-22 12:50:00|3161.97|3161.97|3157.59|3157.59|3162.42|3162.42|3157.04|3157.04|0
1626958500000|2021-07-22 12:55:00|3157.52|3157.52|3156.96|3156.96|3157.83|3157.83|3156.86|3156.86|0
1626958800000|2021-07-22 13:00:00|3155.92|3155.92|3157.79|3157.79|3157.79|3157.79|3154.87|3154.87|0
1626959100000|2021-07-22 13:05:00|3157.91|3157.91|3156.83|3156.83|3158.91|3158.91|3156.83|3156.83|0
1626959400000|2021-07-22 13:10:00|3156.69|3156.69|3158.6|3158.6|3159.74|3159.74|3156.69|3156.69|0
1626959700000|2021-07-22 13:15:00|3158.53|3158.53|3159.74|3159.74|3159.74|3159.74|3158.29|3158.29|0
1626960000000|2021-07-22 13:20:00|3159.84|3159.84|3158.94|3158.94|3159.86|3159.86|3158.43|3158.43|0
1626960300000|2021-07-22 13:25:00|3159.02|3159.02|3160.1|3160.1|3161.72|3161.72|3159.02|3159.02|0
1626960600000|2021-07-22 13:30:00|3160.44|3160.44|3161.84|3161.84|3162.26|3162.26|3159.75|3159.75|0
1626960900000|2021-07-22 13:35:00|3161.76|3161.76|3160.55|3160.55|3161.76|3161.76|3157.99|3157.99|0
1626961200000|2021-07-22 13:40:00|3160.63|3160.63|3163.58|3163.58|3163.66|3163.66|3160.63|3160.63|0
1626961500000|2021-07-22 13:45:00|3163.67|3163.67|3157.36|3157.36|3163.71|3163.71|3157.36|3157.36|0
1626961800000|2021-07-22 13:50:00|3157.52|3157.52|3158.35|3158.35|3158.35|3158.35|3156.01|3156.01|0
1626962100000|2021-07-22 13:55:00|3158.41|3158.41|3158.6|3158.6|3159.29|3159.29|3158.41|3158.41|0
1626962400000|2021-07-22 14:00:00|3158.67|3158.67|3159.04|3159.04|3161.8|3161.8|3158.59|3158.59|0
1626962700000|2021-07-22 14:05:00|3159.12|3159.12|3157.78|3157.78|3159.12|3159.12|3156.89|3156.89|0
1626963000000|2021-07-22 14:10:00|3157.87|3157.87|3157.67|3157.67|3159.94|3159.94|3157.63|3157.63|0
1626963300000|2021-07-22 14:15:00|3157.29|3157.29|3155.64|3155.64|3157.29|3157.29|3155.1|3155.1|0
1626963600000|2021-07-22 14:20:00|3155.8|3155.8|3156.19|3156.19|3156.19|3156.19|3154.95|3154.95|0
1626963900000|2021-07-22 14:25:00|3156.38|3156.38|3157.2|3157.2|3158.08|3158.08|3156.38|3156.38|0
1626964200000|2021-07-22 14:30:00|3157.27|3157.27|3160.47|3160.47|3160.47|3160.47|3157.27|3157.27|0
1626964500000|2021-07-22 14:35:00|3160.51|3160.51|3160.11|3160.11|3160.66|3160.66|3159.81|3159.81|0
1626964800000|2021-07-22 14:40:00|3160.19|3160.19|3159.46|3159.46|3161.03|3161.03|3159.24|3159.24|0
1626965100000|2021-07-22 14:45:00|3159.38|3159.38|3157.21|3157.21|3159.38|3159.38|3156.51|3156.51|0
1626965400000|2021-07-22 14:50:00|3157.17|3157.17|3158.99|3158.99|3159.09|3159.09|3156.68|3156.68|0
1626965700000|2021-07-22 14:55:00|3159.05|3159.05|3157.72|3157.72|3159.11|3159.11|3157.68|3157.68|0
1626966000000|2021-07-22 15:00:00|3157.78|3157.78|3159.1|3159.1|3159.15|3159.15|3157.77|3157.77|0
1626966300000|2021-07-22 15:05:00|3159.04|3159.04|3158.67|3158.67|3159.33|3159.33|3158.26|3158.26|0
1626966600000|2021-07-22 15:10:00|3158.58|3158.58|3158.95|3158.95|3159.08|3159.08|3158.27|3158.27|0
1626966900000|2021-07-22 15:15:00|3158.88|3158.88|3157.43|3157.43|3158.88|3158.88|3157.3|3157.3|0
1626967200000|2021-07-22 15:20:00|3157.47|3157.47|3158.82|3158.82|3158.82|3158.82|3157.07|3157.07|0
1626967500000|2021-07-22 15:25:00|3158.48|3158.48|3160.41|3160.41|3161.19|3161.19|3158.42|3158.42|0
1627024500000|2021-07-23 07:15:00|3182.15|3182.15|3182.65|3182.65|3185.21|3185.21|3181.68|3181.68|0
1627024800000|2021-07-23 07:20:00|3184.17|3184.17|3183.06|3183.06|3185.28|3185.28|3183.06|3183.06|0
1627025100000|2021-07-23 07:25:00|3183.39|3183.39|3181.99|3181.99|3185.82|3185.82|3181.33|3181.33|0
1627025400000|2021-07-23 07:30:00|3182.09|3182.09|3178.23|3178.23|3183.25|3183.25|3178.23|3178.23|0
1627025700000|2021-07-23 07:35:00|3178.31|3178.31|3179.9|3179.9|3179.9|3179.9|3177.36|3177.36|0
1627026000000|2021-07-23 07:40:00|3179.99|3179.99|3180|3180|3181.48|3181.48|3179.78|3179.78|0
1627026300000|2021-07-23 07:45:00|3179.81|3179.81|3180.54|3180.54|3180.54|3180.54|3178.11|3178.11|0
1627026600000|2021-07-23 07:50:00|3180.64|3180.64|3178.95|3178.95|3180.81|3180.81|3176.52|3176.52|0
1627026900000|2021-07-23 07:55:00|3178.66|3178.66|3180.11|3180.11|3180.11|3180.11|3178.18|3178.18|0
1627027200000|2021-07-23 08:00:00|3180.2|3180.2|3176.46|3176.46|3180.2|3180.2|3176.42|3176.42|0
1627027500000|2021-07-23 08:05:00|3176.56|3176.56|3176.49|3176.49|3176.97|3176.97|3175.81|3175.81|0
1627027800000|2021-07-23 08:10:00|3176.42|3176.42|3176.91|3176.91|3178.36|3178.36|3176.42|3176.42|0
1627028100000|2021-07-23 08:15:00|3176.82|3176.82|3184.44|3184.44|3184.44|3184.44|3176.82|3176.82|0
1627028400000|2021-07-23 08:20:00|3184.68|3184.68|3186.44|3186.44|3187.06|3187.06|3184.59|3184.59|0
1627028700000|2021-07-23 08:25:00|3186.51|3186.51|3189.18|3189.18|3189.18|3189.18|3186.51|3186.51|0
1627029000000|2021-07-23 08:30:00|3189.36|3189.36|3191.21|3191.21|3192.49|3192.49|3189.19|3189.19|0
1627029300000|2021-07-23 08:35:00|3191.03|3191.03|3192.07|3192.07|3192.85|3192.85|3190.52|3190.52|0
1627029600000|2021-07-23 08:40:00|3191.99|3191.99|3191.38|3191.38|3192.35|3192.35|3191.36|3191.36|0
1627029900000|2021-07-23 08:45:00|3191.3|3191.3|3186.24|3186.24|3191.3|3191.3|3186.24|3186.24|0
1627030200000|2021-07-23 08:50:00|3186.2|3186.2|3181.79|3181.79|3186.2|3186.2|3180.41|3180.41|0
1627030500000|2021-07-23 08:55:00|3181.83|3181.83|3177.59|3177.59|3182.24|3182.24|3177.2|3177.2|0
1627030800000|2021-07-23 09:00:00|3177.56|3177.56|3180.15|3180.15|3180.31|3180.31|3176.82|3176.82|0
1627031100000|2021-07-23 09:05:00|3180.25|3180.25|3182.37|3182.37|3182.67|3182.67|3180.03|3180.03|0
1627031400000|2021-07-23 09:10:00|3182.21|3182.21|3180.26|3180.26|3182.21|3182.21|3180.1|3180.1|0
1627031700000|2021-07-23 09:15:00|3180.22|3180.22|3177.34|3177.34|3180.22|3180.22|3177.09|3177.09|0
1627032000000|2021-07-23 09:20:00|3178.28|3178.28|3177.92|3177.92|3180.17|3180.17|3177.75|3177.75|0
1627032300000|2021-07-23 09:25:00|3178|3178|3177.85|3177.85|3179.24|3179.24|3177.43|3177.43|0
1627032600000|2021-07-23 09:30:00|3177.93|3177.93|3178.7|3178.7|3179.15|3179.15|3177.93|3177.93|0
1627032900000|2021-07-23 09:35:00|3178.62|3178.62|3177.64|3177.64|3180.26|3180.26|3177.15|3177.15|0
1627033200000|2021-07-23 09:40:00|3177.31|3177.31|3170.52|3170.52|3177.31|3177.31|3170.52|3170.52|0
1627033500000|2021-07-23 09:45:00|3170.45|3170.45|3171.4|3171.4|3171.4|3171.4|3169.39|3169.39|0
1627033800000|2021-07-23 09:50:00|3171.48|3171.48|3172.3|3172.3|3172.98|3172.98|3171.48|3171.48|0
1627034100000|2021-07-23 09:55:00|3172.22|3172.22|3170.35|3170.35|3172.61|3172.61|3170.23|3170.23|0
1627034400000|2021-07-23 10:00:00|3170.24|3170.24|3168.81|3168.81|3170.35|3170.35|3168.81|3168.81|0
1627034700000|2021-07-23 10:05:00|3168.65|3168.65|3165.14|3165.14|3168.65|3168.65|3163.71|3163.71|0
1627035000000|2021-07-23 10:10:00|3165.24|3165.24|3165.81|3165.81|3166.28|3166.28|3165.06|3165.06|0
1627035300000|2021-07-23 10:15:00|3165.91|3165.91|3164.77|3164.77|3165.91|3165.91|3163.61|3163.61|0
1627035600000|2021-07-23 10:20:00|3164.69|3164.69|3166.48|3166.48|3166.82|3166.82|3164.08|3164.08|0
1627035900000|2021-07-23 10:25:00|3166.57|3166.57|3166.14|3166.14|3166.78|3166.78|3166.1|3166.1|0
1627036200000|2021-07-23 10:30:00|3166.06|3166.06|3169.05|3169.05|3169.05|3169.05|3164.52|3164.52|0
1627036500000|2021-07-23 10:35:00|3169.17|3169.17|3169.18|3169.18|3169.99|3169.99|3169.08|3169.08|0
1627036800000|2021-07-23 10:40:00|3169.02|3169.02|3169.82|3169.82|3169.82|3169.82|3168.12|3168.12|0
1627037100000|2021-07-23 10:45:00|3169.45|3169.45|3169.2|3169.2|3169.53|3169.53|3168.71|3168.71|0
1627037400000|2021-07-23 10:50:00|3169.12|3169.12|3171.17|3171.17|3171.17|3171.17|3168.87|3168.87|0
1627037700000|2021-07-23 10:55:00|3171.09|3171.09|3172.64|3172.64|3172.64|3172.64|3171.09|3171.09|0
1627038000000|2021-07-23 11:00:00|3172.76|3172.76|3168.69|3168.69|3172.76|3172.76|3168.49|3168.49|0
1627038300000|2021-07-23 11:05:00|3168.59|3168.59|3166.75|3166.75|3168.82|3168.82|3166.47|3166.47|0
1627038600000|2021-07-23 11:10:00|3166.41|3166.41|3167.12|3167.12|3167.12|3167.12|3165.95|3165.95|0
1627038900000|2021-07-23 11:15:00|3167.04|3167.04|3166.63|3166.63|3167.04|3167.04|3166.38|3166.38|0
1627039200000|2021-07-23 11:20:00|3166.75|3166.75|3163.07|3163.07|3166.75|3166.75|3163|3163|0
1627039500000|2021-07-23 11:25:00|3163.29|3163.29|3161.57|3161.57|3163.47|3163.47|3161.03|3161.03|0
1627039800000|2021-07-23 11:30:00|3161.68|3161.68|3164.64|3164.64|3165.1|3165.1|3161.68|3161.68|0
1627040100000|2021-07-23 11:35:00|3164.72|3164.72|3163.95|3163.95|3166.35|3166.35|3163.88|3163.88|0
1627040400000|2021-07-23 11:40:00|3164.04|3164.04|3163.17|3163.17|3164.79|3164.79|3162.63|3162.63|0
1627040700000|2021-07-23 11:45:00|3163.06|3163.06|3161.44|3161.44|3163.06|3163.06|3160.76|3160.76|0
1627041000000|2021-07-23 11:50:00|3161.52|3161.52|3165.47|3165.47|3165.57|3165.57|3161.52|3161.52|0
1627041300000|2021-07-23 11:55:00|3165.49|3165.49|3167.38|3167.38|3167.38|3167.38|3165.49|3165.49|0
1627041600000|2021-07-23 12:00:00|3167.45|3167.45|3168.68|3168.68|3168.9|3168.9|3167.45|3167.45|0
1627041900000|2021-07-23 12:05:00|3168.76|3168.76|3168.81|3168.81|3169.56|3169.56|3168.76|3168.76|0
1627042200000|2021-07-23 12:10:00|3168.65|3168.65|3169.13|3169.13|3169.5|3169.5|3168.65|3168.65|0
1627042500000|2021-07-23 12:15:00|3169.17|3169.17|3173.99|3173.99|3173.99|3173.99|3169.17|3169.17|0
1627042800000|2021-07-23 12:20:00|3174.66|3174.66|3173.79|3173.79|3175.67|3175.67|3173.57|3173.57|0
1627043100000|2021-07-23 12:25:00|3173.72|3173.72|3174.04|3174.04|3174.04|3174.04|3171.92|3171.92|0
1627043400000|2021-07-23 12:30:00|3173.77|3173.77|3172.79|3172.79|3174.01|3174.01|3172.79|3172.79|0
1627043700000|2021-07-23 12:35:00|3172.6|3172.6|3169.38|3169.38|3172.6|3172.6|3169.16|3169.16|0
1627044000000|2021-07-23 12:40:00|3169.59|3169.59|3171.2|3171.2|3171.2|3171.2|3169.59|3169.59|0
1627044300000|2021-07-23 12:45:00|3171.14|3171.14|3171.42|3171.42|3171.75|3171.75|3170.8|3170.8|0
1627044600000|2021-07-23 12:50:00|3171.08|3171.08|3171.99|3171.99|3172.16|3172.16|3171.08|3171.08|0
1627044900000|2021-07-23 12:55:00|3172.07|3172.07|3171.05|3171.05|3172.07|3172.07|3170.87|3170.87|0
1627045200000|2021-07-23 13:00:00|3170.97|3170.97|3166.36|3166.36|3170.97|3170.97|3165.97|3165.97|0
1627045500000|2021-07-23 13:05:00|3167.04|3167.04|3166.37|3166.37|3167.11|3167.11|3166.26|3166.26|0
1627045800000|2021-07-23 13:10:00|3166.35|3166.35|3164.1|3164.1|3166.69|3166.69|3162.54|3162.54|0
1627046100000|2021-07-23 13:15:00|3164.16|3164.16|3163.33|3163.33|3164.18|3164.18|3163.13|3163.13|0
1627046400000|2021-07-23 13:20:00|3163.39|3163.39|3165.39|3165.39|3165.55|3165.55|3163.39|3163.39|0
1627046700000|2021-07-23 13:25:00|3165.46|3165.46|3167.71|3167.71|3167.71|3167.71|3165.26|3165.26|0
1627047000000|2021-07-23 13:30:00|3167.44|3167.44|3169.52|3169.52|3169.77|3169.77|3165.93|3165.93|0
1627047300000|2021-07-23 13:35:00|3169.63|3169.63|3170.23|3170.23|3170.73|3170.73|3168.86|3168.86|0
1627047600000|2021-07-23 13:40:00|3170.32|3170.32|3175.98|3175.98|3176.24|3176.24|3170.32|3170.32|0
1627047900000|2021-07-23 13:45:00|3176.32|3176.32|3173.51|3173.51|3176.4|3176.4|3172.4|3172.4|0
1627048200000|2021-07-23 13:50:00|3173.58|3173.58|3168.58|3168.58|3174.5|3174.5|3168.5|3168.5|0
1627048500000|2021-07-23 13:55:00|3168.67|3168.67|3169.53|3169.53|3169.66|3169.66|3167.61|3167.61|0
1627048800000|2021-07-23 14:00:00|3169.28|3169.28|3170.39|3170.39|3170.48|3170.48|3168.28|3168.28|0
1627049100000|2021-07-23 14:05:00|3170.37|3170.37|3170.3|3170.3|3171.58|3171.58|3170.26|3170.26|0
1627049400000|2021-07-23 14:10:00|3170.37|3170.37|3171.47|3171.47|3172.07|3172.07|3170.3|3170.3|0
1627049700000|2021-07-23 14:15:00|3171.67|3171.67|3171.69|3171.69|3172.3|3172.3|3170.72|3170.72|0
1627050000000|2021-07-23 14:20:00|3171.58|3171.58|3173.47|3173.47|3173.82|3173.82|3171.42|3171.42|0
1627050300000|2021-07-23 14:25:00|3173.38|3173.38|3173.57|3173.57|3178.19|3178.19|3172.03|3172.03|0
1627050600000|2021-07-23 14:30:00|3173.47|3173.47|3179.04|3179.04|3179.14|3179.14|3171.69|3171.69|0
1627050900000|2021-07-23 14:35:00|3179.18|3179.18|3181.41|3181.41|3182.07|3182.07|3178.97|3178.97|0
1627051200000|2021-07-23 14:40:00|3181.47|3181.47|3181.98|3181.98|3182.64|3182.64|3181.14|3181.14|0
1627051500000|2021-07-23 14:45:00|3181.93|3181.93|3178.45|3178.45|3183.29|3183.29|3177.51|3177.51|0
1627051800000|2021-07-23 14:50:00|3178.54|3178.54|3177.61|3177.61|3179.36|3179.36|3177.49|3177.49|0
1627052100000|2021-07-23 14:55:00|3177.7|3177.7|3177.95|3177.95|3179.19|3179.19|3177.7|3177.7|0
1627052400000|2021-07-23 15:00:00|3178.05|3178.05|3178.67|3178.67|3180.2|3180.2|3178.05|3178.05|0
1627052700000|2021-07-23 15:05:00|3178.74|3178.74|3179.74|3179.74|3180.13|3180.13|3178.74|3178.74|0
1627053000000|2021-07-23 15:10:00|3179.63|3179.63|3179.52|3179.52|3179.63|3179.63|3178.9|3178.9|0
1627053300000|2021-07-23 15:15:00|3179.44|3179.44|3179.5|3179.5|3180.21|3180.21|3178.66|3178.66|0
1627053600000|2021-07-23 15:20:00|3179.46|3179.46|3178.3|3178.3|3180.56|3180.56|3178.22|3178.22|0
1627053900000|2021-07-23 15:25:00|3178.28|3178.28|3180.19|3180.19|3181.08|3181.08|3178.13|3178.13|0
1627283700000|2021-07-26 07:15:00|3161.45|3161.45|3161.52|3161.52|3162.31|3162.31|3160.56|3160.56|0
1627284000000|2021-07-26 07:20:00|3161.66|3161.66|3158.79|3158.79|3161.66|3161.66|3158.4|3158.4|0
1627284300000|2021-07-26 07:25:00|3158.52|3158.52|3161.16|3161.16|3161.16|3161.16|3158.52|3158.52|0
1627284600000|2021-07-26 07:30:00|3161.06|3161.06|3163.64|3163.64|3164.26|3164.26|3160.85|3160.85|0
1627284900000|2021-07-26 07:35:00|3163.72|3163.72|3164.45|3164.45|3164.79|3164.79|3163.08|3163.08|0
1627285200000|2021-07-26 07:40:00|3164.54|3164.54|3165.04|3165.04|3165.04|3165.04|3164.44|3164.44|0
1627285500000|2021-07-26 07:45:00|3164.63|3164.63|3167.48|3167.48|3167.83|3167.83|3164.63|3164.63|0
1627285800000|2021-07-26 07:50:00|3167.4|3167.4|3166.86|3166.86|3167.95|3167.95|3166.86|3166.86|0
1627286100000|2021-07-26 07:55:00|3166.95|3166.95|3164.81|3164.81|3166.95|3166.95|3164.68|3164.68|0
1627286400000|2021-07-26 08:00:00|3164.83|3164.83|3164.57|3164.57|3165.09|3165.09|3163.03|3163.03|0
1627286700000|2021-07-26 08:05:00|3164.81|3164.81|3165.66|3165.66|3166.11|3166.11|3164.55|3164.55|0
1627287000000|2021-07-26 08:10:00|3165.58|3165.58|3169.54|3169.54|3169.54|3169.54|3165.58|3165.58|0
1627287300000|2021-07-26 08:15:00|3169.89|3169.89|3172.18|3172.18|3172.18|3172.18|3169.89|3169.89|0
1627287600000|2021-07-26 08:20:00|3172.09|3172.09|3173.01|3173.01|3173.91|3173.91|3172.09|3172.09|0
1627287900000|2021-07-26 08:25:00|3172.93|3172.93|3174.07|3174.07|3174.07|3174.07|3172.87|3172.87|0
1627288200000|2021-07-26 08:30:00|3174.13|3174.13|3170.49|3170.49|3174.88|3174.88|3170.32|3170.32|0
1627288500000|2021-07-26 08:35:00|3170.36|3170.36|3169.08|3169.08|3170.36|3170.36|3168.3|3168.3|0
1627288800000|2021-07-26 08:40:00|3169.15|3169.15|3169.99|3169.99|3169.99|3169.99|3168.97|3168.97|0
1627289100000|2021-07-26 08:45:00|3170.08|3170.08|3168.21|3168.21|3170.24|3170.24|3168.21|3168.21|0
1627289400000|2021-07-26 08:50:00|3168.12|3168.12|3168.46|3168.46|3168.46|3168.46|3167.43|3167.43|0
1627289700000|2021-07-26 08:55:00|3168.3|3168.3|3172.28|3172.28|3172.36|3172.36|3168.3|3168.3|0
1627290000000|2021-07-26 09:00:00|3172.21|3172.21|3175.45|3175.45|3176.2|3176.2|3172.21|3172.21|0
1627290300000|2021-07-26 09:05:00|3175.78|3175.78|3177.4|3177.4|3179.02|3179.02|3175.55|3175.55|0
1627290600000|2021-07-26 09:10:00|3177.19|3177.19|3175|3175|3177.19|3177.19|3175|3175|0
1627290900000|2021-07-26 09:15:00|3175.1|3175.1|3174.88|3174.88|3175.19|3175.19|3174.54|3174.54|0
1627291200000|2021-07-26 09:20:00|3174.97|3174.97|3175.26|3175.26|3175.6|3175.6|3174.97|3174.97|0
1627291500000|2021-07-26 09:25:00|3174.77|3174.77|3172.73|3172.73|3175.01|3175.01|3172.73|3172.73|0
1627291800000|2021-07-26 09:30:00|3172.7|3172.7|3171.7|3171.7|3173.27|3173.27|3171.7|3171.7|0
1627292100000|2021-07-26 09:35:00|3171.81|3171.81|3175.58|3175.58|3175.75|3175.75|3171.26|3171.26|0
1627292400000|2021-07-26 09:40:00|3175.66|3175.66|3174.81|3174.81|3175.92|3175.92|3174.51|3174.51|0
1627292700000|2021-07-26 09:45:00|3174.74|3174.74|3172.39|3172.39|3174.74|3174.74|3171.98|3171.98|0
1627293000000|2021-07-26 09:50:00|3172.5|3172.5|3174.01|3174.01|3174.01|3174.01|3172.5|3172.5|0
1627293300000|2021-07-26 09:55:00|3174.1|3174.1|3173.81|3173.81|3174.48|3174.48|3173.44|3173.44|0
1627293600000|2021-07-26 10:00:00|3173.85|3173.85|3170.4|3170.4|3173.85|3173.85|3170.4|3170.4|0
1627293900000|2021-07-26 10:05:00|3170.49|3170.49|3170.28|3170.28|3171.08|3171.08|3170.14|3170.14|0
1627294200000|2021-07-26 10:10:00|3170.21|3170.21|3170.05|3170.05|3170.28|3170.28|3169.33|3169.33|0
1627294500000|2021-07-26 10:15:00|3170.15|3170.15|3165.27|3165.27|3170.25|3170.25|3165.27|3165.27|0
1627294800000|2021-07-26 10:20:00|3165.34|3165.34|3166.38|3166.38|3166.8|3166.8|3165.24|3165.24|0
1627295100000|2021-07-26 10:25:00|3166.29|3166.29|3165.65|3165.65|3166.29|3166.29|3165.23|3165.23|0
1627295400000|2021-07-26 10:30:00|3165.57|3165.57|3167.95|3167.95|3167.95|3167.95|3165.57|3165.57|0
1627295700000|2021-07-26 10:35:00|3167.87|3167.87|3168.84|3168.84|3169.33|3169.33|3167.87|3167.87|0
1627296000000|2021-07-26 10:40:00|3168.74|3168.74|3168.21|3168.21|3168.88|3168.88|3168.21|3168.21|0
1627296300000|2021-07-26 10:45:00|3168.23|3168.23|3167.61|3167.61|3168.23|3168.23|3166.5|3166.5|0
1627296600000|2021-07-26 10:50:00|3167.68|3167.68|3166.03|3166.03|3167.81|3167.81|3166.03|3166.03|0
1627296900000|2021-07-26 10:55:00|3165.88|3165.88|3165.52|3165.52|3165.88|3165.88|3164.9|3164.9|0
1627297200000|2021-07-26 11:00:00|3165.48|3165.48|3164.92|3164.92|3165.85|3165.85|3164.75|3164.75|0
1627297500000|2021-07-26 11:05:00|3165|3165|3164.76|3164.76|3165.3|3165.3|3164.61|3164.61|0
1627297800000|2021-07-26 11:10:00|3164.87|3164.87|3165.33|3165.33|3165.33|3165.33|3164.63|3164.63|0
1627298100000|2021-07-26 11:15:00|3165.23|3165.23|3164.45|3164.45|3165.23|3165.23|3164.4|3164.4|0
1627298400000|2021-07-26 11:20:00|3164.49|3164.49|3163.63|3163.63|3164.49|3164.49|3163.58|3163.58|0
1627298700000|2021-07-26 11:25:00|3163.92|3163.92|3164.69|3164.69|3164.74|3164.74|3163.38|3163.38|0
1627299000000|2021-07-26 11:30:00|3164.89|3164.89|3167|3167|3167|3167|3164.89|3164.89|0
1627299300000|2021-07-26 11:35:00|3167.08|3167.08|3167.58|3167.58|3168.15|3168.15|3167.08|3167.08|0
1627299600000|2021-07-26 11:40:00|3167.24|3167.24|3166.38|3166.38|3167.24|3167.24|3166.19|3166.19|0
1627299900000|2021-07-26 11:45:00|3166.55|3166.55|3171.32|3171.32|3171.32|3171.32|3166.55|3166.55|0
1627300200000|2021-07-26 11:50:00|3171.38|3171.38|3170.69|3170.69|3171.39|3171.39|3169.79|3169.79|0
1627300500000|2021-07-26 11:55:00|3170.78|3170.78|3171.71|3171.71|3171.71|3171.71|3170.78|3170.78|0
1627300800000|2021-07-26 12:00:00|3171.63|3171.63|3172.15|3172.15|3172.5|3172.5|3171.56|3171.56|0
1627301100000|2021-07-26 12:05:00|3172.23|3172.23|3171.74|3171.74|3172.59|3172.59|3171.35|3171.35|0
1627301400000|2021-07-26 12:10:00|3171.83|3171.83|3171.63|3171.63|3172.16|3172.16|3171.63|3171.63|0
1627301700000|2021-07-26 12:15:00|3171.55|3171.55|3169.98|3169.98|3172.05|3172.05|3169.98|3169.98|0
1627302000000|2021-07-26 12:20:00|3169.91|3169.91|3168.72|3168.72|3169.91|3169.91|3168.72|3168.72|0
1627302300000|2021-07-26 12:25:00|3168.65|3168.65|3166.79|3166.79|3168.65|3168.65|3166.49|3166.49|0
1627302600000|2021-07-26 12:30:00|3167.13|3167.13|3166.21|3166.21|3167.13|3167.13|3166.21|3166.21|0
1627302900000|2021-07-26 12:35:00|3166.55|3166.55|3170.15|3170.15|3170.15|3170.15|3166.17|3166.17|0
1627303200000|2021-07-26 12:40:00|3170.07|3170.07|3167.27|3167.27|3170.07|3170.07|3167.27|3167.27|0
1627303500000|2021-07-26 12:45:00|3167.16|3167.16|3164.57|3164.57|3167.16|3167.16|3164.57|3164.57|0
1627303800000|2021-07-26 12:50:00|3164.67|3164.67|3164.85|3164.85|3165.17|3165.17|3163.92|3163.92|0
1627304100000|2021-07-26 12:55:00|3165.86|3165.86|3164.37|3164.37|3165.86|3165.86|3164.07|3164.07|0
1627304400000|2021-07-26 13:00:00|3164.28|3164.28|3164.5|3164.5|3165.62|3165.62|3164.28|3164.28|0
1627304700000|2021-07-26 13:05:00|3164.34|3164.34|3163.72|3163.72|3164.34|3164.34|3163.64|3163.64|0
1627305000000|2021-07-26 13:10:00|3163.64|3163.64|3165.19|3165.19|3165.22|3165.22|3163.64|3163.64|0
1627305300000|2021-07-26 13:15:00|3165.28|3165.28|3165.59|3165.59|3167.05|3167.05|3163.83|3163.83|0
1627305600000|2021-07-26 13:20:00|3165.66|3165.66|3169.79|3169.79|3169.95|3169.95|3165.32|3165.32|0
1627305900000|2021-07-26 13:25:00|3169.9|3169.9|3173.47|3173.47|3173.58|3173.58|3169.8|3169.8|0
1627306200000|2021-07-26 13:30:00|3173.57|3173.57|3173.01|3173.01|3175.31|3175.31|3172.77|3172.77|0
1627306500000|2021-07-26 13:35:00|3173.08|3173.08|3173.22|3173.22|3174.94|3174.94|3172.66|3172.66|0
1627306800000|2021-07-26 13:40:00|3173.27|3173.27|3170.39|3170.39|3173.27|3173.27|3170.06|3170.06|0
1627307100000|2021-07-26 13:45:00|3170.51|3170.51|3171.7|3171.7|3172.75|3172.75|3170.51|3170.51|0
1627307400000|2021-07-26 13:50:00|3171.66|3171.66|3171.39|3171.39|3172.97|3172.97|3170.82|3170.82|0
1627307700000|2021-07-26 13:55:00|3171.31|3171.31|3172.56|3172.56|3172.67|3172.67|3171.31|3171.31|0
1627308000000|2021-07-26 14:00:00|3172.45|3172.45|3173.07|3173.07|3174.27|3174.27|3171.88|3171.88|0
1627308300000|2021-07-26 14:05:00|3172.97|3172.97|3173.68|3173.68|3174.12|3174.12|3172.54|3172.54|0
1627308600000|2021-07-26 14:10:00|3173.73|3173.73|3173.82|3173.82|3174.76|3174.76|3173.38|3173.38|0
1627308900000|2021-07-26 14:15:00|3173.72|3173.72|3174.57|3174.57|3174.82|3174.82|3173.5|3173.5|0
1627309200000|2021-07-26 14:20:00|3174.73|3174.73|3175.16|3175.16|3175.8|3175.8|3174.45|3174.45|0
1627309500000|2021-07-26 14:25:00|3175.07|3175.07|3175|3175|3175.48|3175.48|3173.75|3173.75|0
1627309800000|2021-07-26 14:30:00|3175.19|3175.19|3176.33|3176.33|3176.33|3176.33|3174.63|3174.63|0
1627310100000|2021-07-26 14:35:00|3175.99|3175.99|3174.14|3174.14|3176.27|3176.27|3173.8|3173.8|0
1627310400000|2021-07-26 14:40:00|3174.05|3174.05|3173.71|3173.71|3174.81|3174.81|3173.47|3173.47|0
1627310700000|2021-07-26 14:45:00|3173.64|3173.64|3173.92|3173.92|3173.95|3173.95|3172.28|3172.28|0
1627311000000|2021-07-26 14:50:00|3174.05|3174.05|3174.51|3174.51|3174.51|3174.51|3172.95|3172.95|0
1627311300000|2021-07-26 14:55:00|3174.58|3174.58|3175.31|3175.31|3175.99|3175.99|3173.85|3173.85|0
1627311600000|2021-07-26 15:00:00|3175.4|3175.4|3174.05|3174.05|3176.12|3176.12|3174.05|3174.05|0
1627311900000|2021-07-26 15:05:00|3173.96|3173.96|3173.77|3173.77|3174.02|3174.02|3172.97|3172.97|0
1627312200000|2021-07-26 15:10:00|3173.66|3173.66|3174.1|3174.1|3174.89|3174.89|3173.66|3173.66|0
1627312500000|2021-07-26 15:15:00|3174.21|3174.21|3175.61|3175.61|3175.77|3175.77|3173.96|3173.96|0
1627312800000|2021-07-26 15:20:00|3175.69|3175.69|3171.59|3171.59|3176.46|3176.46|3171.27|3171.27|0
1627313100000|2021-07-26 15:25:00|3171.51|3171.51|3172.86|3172.86|3173.4|3173.4|3170.92|3170.92|0
1627370100000|2021-07-27 07:15:00|3170.6|3170.6|3164.96|3164.96|3170.6|3170.6|3163.6|3163.6|0
1627370400000|2021-07-27 07:20:00|3164.94|3164.94|3158.93|3158.93|3164.94|3164.94|3158.84|3158.84|0
1627370700000|2021-07-27 07:25:00|3158.76|3158.76|3151.59|3151.59|3159.3|3159.3|3151.14|3151.14|0
1627371000000|2021-07-27 07:30:00|3151.78|3151.78|3152.32|3152.32|3152.32|3152.32|3150.3|3150.3|0
1627371300000|2021-07-27 07:35:00|3152.66|3152.66|3148.35|3148.35|3152.73|3152.73|3148.27|3148.27|0
1627371600000|2021-07-27 07:40:00|3148.24|3148.24|3153.21|3153.21|3153.37|3153.37|3148.17|3148.17|0
1627371900000|2021-07-27 07:45:00|3153|3153|3160.66|3160.66|3160.87|3160.87|3152.66|3152.66|0
1627372200000|2021-07-27 07:50:00|3160.39|3160.39|3161.93|3161.93|3161.95|3161.95|3158.64|3158.64|0
1627372500000|2021-07-27 07:55:00|3162.21|3162.21|3165.22|3165.22|3165.4|3165.4|3162.14|3162.14|0
1627372800000|2021-07-27 08:00:00|3165.04|3165.04|3164.29|3164.29|3165.92|3165.92|3163.32|3163.32|0
1627373100000|2021-07-27 08:05:00|3164.22|3164.22|3167.41|3167.41|3168.89|3168.89|3163.81|3163.81|0
1627373400000|2021-07-27 08:10:00|3167.33|3167.33|3162.73|3162.73|3167.37|3167.37|3162.73|3162.73|0
1627373700000|2021-07-27 08:15:00|3162.65|3162.65|3161.78|3161.78|3162.71|3162.71|3161.63|3161.63|0
1627374000000|2021-07-27 08:20:00|3162.06|3162.06|3163.06|3163.06|3163.06|3163.06|3161.49|3161.49|0
1627374300000|2021-07-27 08:25:00|3163.08|3163.08|3160.17|3160.17|3163.1|3163.1|3159.96|3159.96|0
1627374600000|2021-07-27 08:30:00|3160.24|3160.24|3159.28|3159.28|3160.41|3160.41|3158.94|3158.94|0
1627374900000|2021-07-27 08:35:00|3159.22|3159.22|3159.43|3159.43|3159.59|3159.59|3158.15|3158.15|0
1627375200000|2021-07-27 08:40:00|3159.55|3159.55|3163.49|3163.49|3163.55|3163.55|3159.38|3159.38|0
1627375500000|2021-07-27 08:45:00|3163.4|3163.4|3166.31|3166.31|3166.38|3166.38|3163.21|3163.21|0
1627375800000|2021-07-27 08:50:00|3166.39|3166.39|3165.79|3165.79|3167.01|3167.01|3165.4|3165.4|0
1627376100000|2021-07-27 08:55:00|3165.91|3165.91|3165.97|3165.97|3167.46|3167.46|3165.81|3165.81|0
1627376400000|2021-07-27 09:00:00|3166.02|3166.02|3165.24|3165.24|3166.02|3166.02|3164.91|3164.91|0
1627376700000|2021-07-27 09:05:00|3165.31|3165.31|3165.21|3165.21|3166.16|3166.16|3164.89|3164.89|0
1627377000000|2021-07-27 09:10:00|3165.31|3165.31|3162.43|3162.43|3165.31|3165.31|3162.43|3162.43|0
1627377300000|2021-07-27 09:15:00|3162.31|3162.31|3162.1|3162.1|3163.02|3163.02|3162.1|3162.1|0
1627377600000|2021-07-27 09:20:00|3161.99|3161.99|3164.15|3164.15|3164.15|3164.15|3161.76|3161.76|0
1627377900000|2021-07-27 09:25:00|3164.3|3164.3|3162.27|3162.27|3164.42|3164.42|3162.27|3162.27|0
1627378200000|2021-07-27 09:30:00|3162.19|3162.19|3166.82|3166.82|3166.87|3166.87|3162.19|3162.19|0
1627378500000|2021-07-27 09:35:00|3167.09|3167.09|3171.64|3171.64|3172.37|3172.37|3167.09|3167.09|0
1627378800000|2021-07-27 09:40:00|3171.75|3171.75|3170.78|3170.78|3171.75|3171.75|3170.18|3170.18|0
1627379100000|2021-07-27 09:45:00|3170.88|3170.88|3172.85|3172.85|3173.02|3173.02|3170.88|3170.88|0
1627379400000|2021-07-27 09:50:00|3173.06|3173.06|3173.94|3173.94|3174.87|3174.87|3172.75|3172.75|0
1627379700000|2021-07-27 09:55:00|3174.07|3174.07|3174.16|3174.16|3175.57|3175.57|3173.99|3173.99|0
1627380000000|2021-07-27 10:00:00|3174.24|3174.24|3176.76|3176.76|3176.76|3176.76|3174.07|3174.07|0
1627380300000|2021-07-27 10:05:00|3176.84|3176.84|3176.09|3176.09|3177.1|3177.1|3176.09|3176.09|0
1627380600000|2021-07-27 10:10:00|3176.29|3176.29|3175.43|3175.43|3176.36|3176.36|3175.43|3175.43|0
1627380900000|2021-07-27 10:15:00|3175.53|3175.53|3172.73|3172.73|3175.53|3175.53|3172.73|3172.73|0
1627381200000|2021-07-27 10:20:00|3172.77|3172.77|3173.15|3173.15|3173.67|3173.67|3172.66|3172.66|0
1627381500000|2021-07-27 10:25:00|3173.05|3173.05|3172.13|3172.13|3173.48|3173.48|3171.34|3171.34|0
1627381800000|2021-07-27 10:30:00|3171.92|3171.92|3172.66|3172.66|3172.7|3172.7|3171.3|3171.3|0
1627382100000|2021-07-27 10:35:00|3172.76|3172.76|3173.67|3173.67|3173.8|3173.8|3172.44|3172.44|0
1627382400000|2021-07-27 10:40:00|3173.57|3173.57|3175.57|3175.57|3175.57|3175.57|3173.14|3173.14|0
1627382700000|2021-07-27 10:45:00|3176.26|3176.26|3181.32|3181.32|3181.46|3181.46|3176.26|3176.26|0
1627383000000|2021-07-27 10:50:00|3181.28|3181.28|3179.65|3179.65|3181.32|3181.32|3179.41|3179.41|0
1627383300000|2021-07-27 10:55:00|3179.67|3179.67|3181|3181|3181.15|3181.15|3179.35|3179.35|0
1627383600000|2021-07-27 11:00:00|3181.2|3181.2|3179.97|3179.97|3181.2|3181.2|3178.34|3178.34|0
1627383900000|2021-07-27 11:05:00|3179.85|3179.85|3180.22|3180.22|3180.22|3180.22|3179.53|3179.53|0
1627384200000|2021-07-27 11:10:00|3180.43|3180.43|3179.59|3179.59|3180.7|3180.7|3178.83|3178.83|0
1627384500000|2021-07-27 11:15:00|3179.68|3179.68|3180.19|3180.19|3180.34|3180.34|3179.68|3179.68|0
1627384800000|2021-07-27 11:20:00|3180.1|3180.1|3179.32|3179.32|3180.15|3180.15|3179.32|3179.32|0
1627385100000|2021-07-27 11:25:00|3179.4|3179.4|3180.1|3180.1|3180.12|3180.12|3179.4|3179.4|0
1627385400000|2021-07-27 11:30:00|3180.19|3180.19|3179.86|3179.86|3180.28|3180.28|3178.89|3178.89|0
1627385700000|2021-07-27 11:35:00|3179.94|3179.94|3180.7|3180.7|3180.72|3180.72|3179.94|3179.94|0
1627386000000|2021-07-27 11:40:00|3180.6|3180.6|3180.44|3180.44|3181.17|3181.17|3180.39|3180.39|0
1627386300000|2021-07-27 11:45:00|3180.32|3180.32|3177.4|3177.4|3180.32|3180.32|3177.4|3177.4|0
1627386600000|2021-07-27 11:50:00|3177.32|3177.32|3176.69|3176.69|3177.32|3177.32|3176.28|3176.28|0
1627386900000|2021-07-27 11:55:00|3176.77|3176.77|3176.64|3176.64|3176.9|3176.9|3175.88|3175.88|0
1627387200000|2021-07-27 12:00:00|3176.56|3176.56|3176.39|3176.39|3176.56|3176.56|3175.95|3175.95|0
1627387500000|2021-07-27 12:05:00|3176.32|3176.32|3177.67|3177.67|3177.67|3177.67|3176.32|3176.32|0
1627387800000|2021-07-27 12:10:00|3177.8|3177.8|3177.93|3177.93|3178.2|3178.2|3177.8|3177.8|0
1627388100000|2021-07-27 12:15:00|3177.97|3177.97|3179.34|3179.34|3179.34|3179.34|3177.76|3177.76|0
1627388400000|2021-07-27 12:20:00|3179.24|3179.24|3179.09|3179.09|3179.99|3179.99|3179.09|3179.09|0
1627388700000|2021-07-27 12:25:00|3179.18|3179.18|3176.68|3176.68|3179.18|3179.18|3176.68|3176.68|0
1627389000000|2021-07-27 12:30:00|3176.76|3176.76|3174.35|3174.35|3176.76|3176.76|3174.35|3174.35|0
1627389300000|2021-07-27 12:35:00|3174.19|3174.19|3174.21|3174.21|3174.25|3174.25|3173.53|3173.53|0
1627389600000|2021-07-27 12:40:00|3174.28|3174.28|3175.56|3175.56|3175.82|3175.82|3174.28|3174.28|0
1627389900000|2021-07-27 12:45:00|3175.65|3175.65|3175.91|3175.91|3175.91|3175.91|3175.51|3175.51|0
1627390200000|2021-07-27 12:50:00|3176|3176|3175.12|3175.12|3176|3176|3174.95|3174.95|0
1627390500000|2021-07-27 12:55:00|3175.04|3175.04|3175.48|3175.48|3175.81|3175.81|3175.04|3175.04|0
1627390800000|2021-07-27 13:00:00|3175.4|3175.4|3176.54|3176.54|3176.68|3176.68|3174.97|3174.97|0
1627391100000|2021-07-27 13:05:00|3176.46|3176.46|3177.2|3177.2|3177.2|3177.2|3175.92|3175.92|0
1627391400000|2021-07-27 13:10:00|3177.1|3177.1|3177.05|3177.05|3177.79|3177.79|3176.69|3176.69|0
1627391700000|2021-07-27 13:15:00|3177.01|3177.01|3178.83|3178.83|3178.83|3178.83|3177.01|3177.01|0
1627392000000|2021-07-27 13:20:00|3179.18|3179.18|3180.88|3180.88|3181.09|3181.09|3179.18|3179.18|0
1627392300000|2021-07-27 13:25:00|3180.95|3180.95|3180|3180|3181.07|3181.07|3179.81|3179.81|0
1627392600000|2021-07-27 13:30:00|3179.25|3179.25|3180.44|3180.44|3181.12|3181.12|3177.86|3177.86|0
1627392900000|2021-07-27 13:35:00|3180.42|3180.42|3182.2|3182.2|3182.2|3182.2|3180.28|3180.28|0
1627393200000|2021-07-27 13:40:00|3182.08|3182.08|3178.21|3178.21|3182.62|3182.62|3178.21|3178.21|0
1627393500000|2021-07-27 13:45:00|3178.5|3178.5|3180.47|3180.47|3182.28|3182.28|3178.5|3178.5|0
1627393800000|2021-07-27 13:50:00|3180.38|3180.38|3177.51|3177.51|3181.04|3181.04|3176.42|3176.42|0
1627394100000|2021-07-27 13:55:00|3177.43|3177.43|3176.54|3176.54|3177.55|3177.55|3175.9|3175.9|0
1627394400000|2021-07-27 14:00:00|3176.72|3176.72|3176.61|3176.61|3178.04|3178.04|3176.39|3176.39|0
1627394700000|2021-07-27 14:05:00|3176.66|3176.66|3176.36|3176.36|3177.21|3177.21|3175.77|3175.77|0
1627395000000|2021-07-27 14:10:00|3176.45|3176.45|3175.22|3175.22|3176.65|3176.65|3174.67|3174.67|0
1627395300000|2021-07-27 14:15:00|3175.2|3175.2|3175.7|3175.7|3176.54|3176.54|3175.2|3175.2|0
1627395600000|2021-07-27 14:20:00|3175.77|3175.77|3179.33|3179.33|3179.83|3179.83|3175.77|3175.77|0
1627395900000|2021-07-27 14:25:00|3179.67|3179.67|3177.51|3177.51|3179.86|3179.86|3177.17|3177.17|0
1627396200000|2021-07-27 14:30:00|3177.33|3177.33|3175.33|3175.33|3177.33|3177.33|3175.14|3175.14|0
1627396500000|2021-07-27 14:35:00|3175.45|3175.45|3178.02|3178.02|3178.02|3178.02|3175.41|3175.41|0
1627396800000|2021-07-27 14:40:00|3177.94|3177.94|3176.78|3176.78|3178.27|3178.27|3176.78|3176.78|0
1627397100000|2021-07-27 14:45:00|3176.75|3176.75|3177.34|3177.34|3177.43|3177.43|3176.41|3176.41|0
1627397400000|2021-07-27 14:50:00|3177.45|3177.45|3179.28|3179.28|3179.36|3179.36|3177.45|3177.45|0
1627397700000|2021-07-27 14:55:00|3179.35|3179.35|3180.14|3180.14|3180.58|3180.58|3179.04|3179.04|0
1627398000000|2021-07-27 15:00:00|3180.23|3180.23|3181.67|3181.67|3181.67|3181.67|3179.87|3179.87|0
1627398300000|2021-07-27 15:05:00|3181.49|3181.49|3180.97|3180.97|3181.66|3181.66|3180.52|3180.52|0
1627398600000|2021-07-27 15:10:00|3180.29|3180.29|3184.21|3184.21|3184.21|3184.21|3180.29|3180.29|0
1627398900000|2021-07-27 15:15:00|3184.3|3184.3|3184.39|3184.39|3184.69|3184.69|3183.75|3183.75|0
1627399200000|2021-07-27 15:20:00|3184.28|3184.28|3183.35|3183.35|3184.44|3184.44|3183.23|3183.23|0
1627399500000|2021-07-27 15:25:00|3183.44|3183.44|3184.16|3184.16|3184.2|3184.2|3182.43|3182.43|0
1627456500000|2021-07-28 07:15:00|3204.66|3204.66|3205.25|3205.25|3205.64|3205.64|3203.6|3203.6|0
1627456800000|2021-07-28 07:20:00|3205.12|3205.12|3203.01|3203.01|3205.2|3205.2|3201.41|3201.41|0
1627457100000|2021-07-28 07:25:00|3203.05|3203.05|3205.04|3205.04|3205.95|3205.95|3202.95|3202.95|0
1627457400000|2021-07-28 07:30:00|3205.21|3205.21|3205.22|3205.22|3205.95|3205.95|3205.01|3205.01|0
1627457700000|2021-07-28 07:35:00|3205.37|3205.37|3207.92|3207.92|3207.92|3207.92|3205.37|3205.37|0
1627458000000|2021-07-28 07:40:00|3207.83|3207.83|3212.66|3212.66|3212.7|3212.7|3207.83|3207.83|0
1627458300000|2021-07-28 07:45:00|3212.51|3212.51|3207.91|3207.91|3212.51|3212.51|3207.91|3207.91|0
1627458600000|2021-07-28 07:50:00|3207.82|3207.82|3205.38|3205.38|3207.9|3207.9|3204.24|3204.24|0
1627458900000|2021-07-28 07:55:00|3205.28|3205.28|3205.65|3205.65|3205.66|3205.66|3203.29|3203.29|0
1627459200000|2021-07-28 08:00:00|3205.58|3205.58|3206.1|3206.1|3206.1|3206.1|3202.74|3202.74|0
1627459500000|2021-07-28 08:05:00|3206.41|3206.41|3210.35|3210.35|3210.43|3210.43|3206.41|3206.41|0
1627459800000|2021-07-28 08:10:00|3211.25|3211.25|3211.88|3211.88|3212.68|3212.68|3211.25|3211.25|0
1627460100000|2021-07-28 08:15:00|3211.91|3211.91|3208.86|3208.86|3211.91|3211.91|3208.43|3208.43|0
1627460400000|2021-07-28 08:20:00|3208.75|3208.75|3207.3|3207.3|3210.26|3210.26|3207.3|3207.3|0
1627460700000|2021-07-28 08:25:00|3207.16|3207.16|3207.35|3207.35|3207.35|3207.35|3206.47|3206.47|0
1627461000000|2021-07-28 08:30:00|3207.58|3207.58|3207.38|3207.38|3208.1|3208.1|3207.3|3207.3|0
1627461300000|2021-07-28 08:35:00|3207.22|3207.22|3210.71|3210.71|3211.91|3211.91|3207.22|3207.22|0
1627461600000|2021-07-28 08:40:00|3210.63|3210.63|3209.73|3209.73|3210.94|3210.94|3209.62|3209.62|0
1627461900000|2021-07-28 08:45:00|3209.89|3209.89|3208.7|3208.7|3209.89|3209.89|3208.43|3208.43|0
1627462200000|2021-07-28 08:50:00|3208.62|3208.62|3208.32|3208.32|3209.11|3209.11|3208.26|3208.26|0
1627462500000|2021-07-28 08:55:00|3208.21|3208.21|3209.74|3209.74|3210.19|3210.19|3208.13|3208.13|0
1627462800000|2021-07-28 09:00:00|3209.86|3209.86|3210.49|3210.49|3210.65|3210.65|3209.77|3209.77|0
1627463100000|2021-07-28 09:05:00|3210.57|3210.57|3209.64|3209.64|3210.67|3210.67|3209.12|3209.12|0
1627463400000|2021-07-28 09:10:00|3209.56|3209.56|3208.62|3208.62|3210.24|3210.24|3208.56|3208.56|0
1627463700000|2021-07-28 09:15:00|3208.54|3208.54|3208.67|3208.67|3208.83|3208.83|3207.85|3207.85|0
1627464000000|2021-07-28 09:20:00|3208.6|3208.6|3209.15|3209.15|3209.19|3209.19|3208.6|3208.6|0
1627464300000|2021-07-28 09:25:00|3209.25|3209.25|3211.66|3211.66|3211.83|3211.83|3209.25|3209.25|0
1627464600000|2021-07-28 09:30:00|3211.77|3211.77|3212.29|3212.29|3212.36|3212.36|3210.49|3210.49|0
1627464900000|2021-07-28 09:35:00|3212.38|3212.38|3211.49|3211.49|3213.09|3213.09|3211.49|3211.49|0
1627465200000|2021-07-28 09:40:00|3211.38|3211.38|3211.1|3211.1|3211.94|3211.94|3209.78|3209.78|0
1627465500000|2021-07-28 09:45:00|3211.14|3211.14|3213.94|3213.94|3214.39|3214.39|3210.64|3210.64|0
1627465800000|2021-07-28 09:50:00|3213.96|3213.96|3214.8|3214.8|3214.8|3214.8|3213.39|3213.39|0
1627466100000|2021-07-28 09:55:00|3214.88|3214.88|3213.69|3213.69|3215.21|3215.21|3213.39|3213.39|0
1627466400000|2021-07-28 10:00:00|3213.78|3213.78|3213.35|3213.35|3214.37|3214.37|3213.25|3213.25|0
1627466700000|2021-07-28 10:05:00|3213.26|3213.26|3213.79|3213.79|3213.79|3213.79|3212.94|3212.94|0
1627467000000|2021-07-28 10:10:00|3213.45|3213.45|3214.1|3214.1|3215.13|3215.13|3213.37|3213.37|0
1627467300000|2021-07-28 10:15:00|3214.18|3214.18|3215.29|3215.29|3215.65|3215.65|3212.69|3212.69|0
1627467600000|2021-07-28 10:20:00|3215.48|3215.48|3214.96|3214.96|3215.48|3215.48|3214.55|3214.55|0
1627467900000|2021-07-28 10:25:00|3215|3215|3213.04|3213.04|3215|3215|3213.04|3213.04|0
1627468200000|2021-07-28 10:30:00|3212.86|3212.86|3211.26|3211.26|3212.97|3212.97|3211.14|3211.14|0
1627468500000|2021-07-28 10:35:00|3211.14|3211.14|3211.34|3211.34|3211.41|3211.41|3210.24|3210.24|0
1627468800000|2021-07-28 10:40:00|3211.43|3211.43|3211.26|3211.26|3211.43|3211.43|3211.14|3211.14|0
1627469100000|2021-07-28 10:45:00|3210.94|3210.94|3212.97|3212.97|3213.01|3213.01|3210.94|3210.94|0
1627469400000|2021-07-28 10:50:00|3212.9|3212.9|3213.07|3213.07|3213.71|3213.71|3212.73|3212.73|0
1627469700000|2021-07-28 10:55:00|3213.12|3213.12|3214.09|3214.09|3215.07|3215.07|3213.05|3213.05|0
1627470000000|2021-07-28 11:00:00|3214|3214|3208.99|3208.99|3214.27|3214.27|3208.99|3208.99|0
1627470300000|2021-07-28 11:05:00|3209.32|3209.32|3210|3210|3210.47|3210.47|3209.32|3209.32|0
1627470600000|2021-07-28 11:10:00|3209.94|3209.94|3210.6|3210.6|3210.6|3210.6|3208.53|3208.53|0
1627470900000|2021-07-28 11:15:00|3210.68|3210.68|3211.12|3211.12|3211.12|3211.12|3209.77|3209.77|0
1627471200000|2021-07-28 11:20:00|3211.46|3211.46|3208.93|3208.93|3211.82|3211.82|3208.93|3208.93|0
1627471500000|2021-07-28 11:25:00|3208.84|3208.84|3207.82|3207.82|3208.84|3208.84|3207.34|3207.34|0
1627471800000|2021-07-28 11:30:00|3207.7|3207.7|3208.58|3208.58|3208.58|3208.58|3207.56|3207.56|0
1627472100000|2021-07-28 11:35:00|3208.77|3208.77|3210.04|3210.04|3210.64|3210.64|3208.77|3208.77|0
1627472400000|2021-07-28 11:40:00|3209.94|3209.94|3210.91|3210.91|3210.99|3210.99|3209.94|3209.94|0
1627472700000|2021-07-28 11:45:00|3210.99|3210.99|3211.74|3211.74|3212.66|3212.66|3210.99|3210.99|0
1627473000000|2021-07-28 11:50:00|3211.83|3211.83|3212.03|3212.03|3212.03|3212.03|3210.79|3210.79|0
1627473300000|2021-07-28 11:55:00|3211.95|3211.95|3212.28|3212.28|3213|3213|3211.8|3211.8|0
1627473600000|2021-07-28 12:00:00|3212.13|3212.13|3211.07|3211.07|3212.42|3212.42|3211.07|3211.07|0
1627473900000|2021-07-28 12:05:00|3211.01|3211.01|3209.96|3209.96|3211.01|3211.01|3209.5|3209.5|0
1627474200000|2021-07-28 12:10:00|3210.06|3210.06|3209.08|3209.08|3210.14|3210.14|3208.98|3208.98|0
1627474500000|2021-07-28 12:15:00|3209.14|3209.14|3209.4|3209.4|3209.77|3209.77|3209.07|3209.07|0
1627474800000|2021-07-28 12:20:00|3209.35|3209.35|3209.03|3209.03|3209.35|3209.35|3208.11|3208.11|0
1627475100000|2021-07-28 12:25:00|3209.11|3209.11|3210.85|3210.85|3210.85|3210.85|3209.11|3209.11|0
1627475400000|2021-07-28 12:30:00|3211.19|3211.19|3211.81|3211.81|3211.87|3211.87|3210.25|3210.25|0
1627475700000|2021-07-28 12:35:00|3211.65|3211.65|3212|3212|3212.32|3212.32|3211.54|3211.54|0
1627476000000|2021-07-28 12:40:00|3211.93|3211.93|3212.98|3212.98|3212.98|3212.98|3211.85|3211.85|0
1627476300000|2021-07-28 12:45:00|3212.94|3212.94|3210.38|3210.38|3212.96|3212.96|3210.22|3210.22|0
1627476600000|2021-07-28 12:50:00|3210.23|3210.23|3210.75|3210.75|3211.1|3211.1|3210.14|3210.14|0
1627476900000|2021-07-28 12:55:00|3210.45|3210.45|3210.02|3210.02|3210.56|3210.56|3209.53|3209.53|0
1627477200000|2021-07-28 13:00:00|3210.13|3210.13|3210.87|3210.87|3211.59|3211.59|3210.13|3210.13|0
1627477500000|2021-07-28 13:05:00|3210.81|3210.81|3209.69|3209.69|3211.11|3211.11|3209.54|3209.54|0
1627477800000|2021-07-28 13:10:00|3210.02|3210.02|3209.54|3209.54|3210.61|3210.61|3209.54|3209.54|0
1627478100000|2021-07-28 13:15:00|3209.5|3209.5|3208.79|3208.79|3209.5|3209.5|3208.59|3208.59|0
1627478400000|2021-07-28 13:20:00|3208.7|3208.7|3208.93|3208.93|3208.93|3208.93|3208.3|3208.3|0
1627478700000|2021-07-28 13:25:00|3208.84|3208.84|3209.32|3209.32|3210.79|3210.79|3208.68|3208.68|0
1627479000000|2021-07-28 13:30:00|3209.17|3209.17|3210.71|3210.71|3211.2|3211.2|3207.84|3207.84|0
1627479300000|2021-07-28 13:35:00|3210.62|3210.62|3208.84|3208.84|3210.62|3210.62|3208.69|3208.69|0
1627479600000|2021-07-28 13:40:00|3208.76|3208.76|3203.09|3203.09|3208.76|3208.76|3201.86|3201.86|0
1627479900000|2021-07-28 13:45:00|3203.25|3203.25|3203.1|3203.1|3204.52|3204.52|3202.48|3202.48|0
1627480200000|2021-07-28 13:50:00|3203.04|3203.04|3205.04|3205.04|3205.16|3205.16|3203.04|3203.04|0
1627480500000|2021-07-28 13:55:00|3205.38|3205.38|3208.53|3208.53|3208.69|3208.69|3205.38|3205.38|0
1627480800000|2021-07-28 14:00:00|3208.87|3208.87|3207.46|3207.46|3209.63|3209.63|3207.46|3207.46|0
1627481100000|2021-07-28 14:05:00|3207.42|3207.42|3205.09|3205.09|3207.51|3207.51|3205.09|3205.09|0
1627481400000|2021-07-28 14:10:00|3205|3205|3206.72|3206.72|3206.8|3206.8|3203.3|3203.3|0
1627481700000|2021-07-28 14:15:00|3206.8|3206.8|3206.76|3206.76|3208.4|3208.4|3206.76|3206.76|0
1627482000000|2021-07-28 14:20:00|3206.68|3206.68|3208.71|3208.71|3208.9|3208.9|3206.52|3206.52|0
1627482300000|2021-07-28 14:25:00|3208.75|3208.75|3207.56|3207.56|3209.6|3209.6|3206.92|3206.92|0
1627482600000|2021-07-28 14:30:00|3207.77|3207.77|3207.41|3207.41|3210.02|3210.02|3207.41|3207.41|0
1627482900000|2021-07-28 14:35:00|3207.33|3207.33|3204.1|3204.1|3207.33|3207.33|3204.02|3204.02|0
1627483200000|2021-07-28 14:40:00|3204.01|3204.01|3202.63|3202.63|3204.72|3204.72|3202.63|3202.63|0
1627483500000|2021-07-28 14:45:00|3202.56|3202.56|3205.16|3205.16|3205.28|3205.28|3202.38|3202.38|0
1627483800000|2021-07-28 14:50:00|3205.06|3205.06|3205.35|3205.35|3206.19|3206.19|3204.98|3204.98|0
1627484100000|2021-07-28 14:55:00|3205.48|3205.48|3208.73|3208.73|3208.73|3208.73|3205.48|3205.48|0
1627484400000|2021-07-28 15:00:00|3208.69|3208.69|3209.34|3209.34|3209.34|3209.34|3207.84|3207.84|0
1627484700000|2021-07-28 15:05:00|3209.42|3209.42|3210.05|3210.05|3210.05|3210.05|3209.31|3209.31|0
1627485000000|2021-07-28 15:10:00|3210.12|3210.12|3210.2|3210.2|3210.98|3210.98|3209.81|3209.81|0
1627485300000|2021-07-28 15:15:00|3210.11|3210.11|3208.46|3208.46|3210.2|3210.2|3207.93|3207.93|0
1627485600000|2021-07-28 15:20:00|3208.79|3208.79|3209.98|3209.98|3210.36|3210.36|3208.79|3208.79|0
1627485900000|2021-07-28 15:25:00|3209.96|3209.96|3209.93|3209.93|3210.66|3210.66|3208.69|3208.69|0
1627542900000|2021-07-29 07:15:00|3197.08|3197.08|3200.7|3200.7|3201.67|3201.67|3197.08|3197.08|0
1627543200000|2021-07-29 07:20:00|3201.02|3201.02|3192.91|3192.91|3202.21|3202.21|3192.91|3192.91|0
1627543500000|2021-07-29 07:25:00|3193.12|3193.12|3201.45|3201.45|3201.7|3201.7|3192.93|3192.93|0
1627543800000|2021-07-29 07:30:00|3201.6|3201.6|3192.2|3192.2|3201.63|3201.63|3192.14|3192.14|0
1627544100000|2021-07-29 07:35:00|3192.09|3192.09|3190.2|3190.2|3192.25|3192.25|3190.03|3190.03|0
1627544400000|2021-07-29 07:40:00|3190.54|3190.54|3194.98|3194.98|3194.98|3194.98|3188.19|3188.19|0
1627544700000|2021-07-29 07:45:00|3195.03|3195.03|3194.13|3194.13|3195.34|3195.34|3192.73|3192.73|0
1627545000000|2021-07-29 07:50:00|3194.02|3194.02|3194.46|3194.46|3195.06|3195.06|3193.94|3193.94|0
1627545300000|2021-07-29 07:55:00|3194.78|3194.78|3196.23|3196.23|3196.23|3196.23|3193.16|3193.16|0
1627545600000|2021-07-29 08:00:00|3195.55|3195.55|3191.09|3191.09|3196.31|3196.31|3190.79|3190.79|0
1627545900000|2021-07-29 08:05:00|3190.94|3190.94|3193.92|3193.92|3194.08|3194.08|3190.94|3190.94|0
1627546200000|2021-07-29 08:10:00|3194|3194|3197.22|3197.22|3197.22|3197.22|3194|3194|0
1627546500000|2021-07-29 08:15:00|3196.2|3196.2|3192.79|3192.79|3197.29|3197.29|3192.79|3192.79|0
1627546800000|2021-07-29 08:20:00|3192.72|3192.72|3191.13|3191.13|3194.53|3194.53|3191.13|3191.13|0
1627547100000|2021-07-29 08:25:00|3191.21|3191.21|3195.1|3195.1|3195.1|3195.1|3190.74|3190.74|0
1627547400000|2021-07-29 08:30:00|3195.78|3195.78|3197.3|3197.3|3197.3|3197.3|3193.43|3193.43|0
1627547700000|2021-07-29 08:35:00|3197.38|3197.38|3196.64|3196.64|3197.8|3197.8|3196.21|3196.21|0
1627548000000|2021-07-29 08:40:00|3196.44|3196.44|3195.03|3195.03|3196.44|3196.44|3195|3195|0
1627548300000|2021-07-29 08:45:00|3194.95|3194.95|3191.79|3191.79|3194.95|3194.95|3191.63|3191.63|0
1627548600000|2021-07-29 08:50:00|3191.7|3191.7|3191.03|3191.03|3192.9|3192.9|3191.03|3191.03|0
1627548900000|2021-07-29 08:55:00|3190.35|3190.35|3190.82|3190.82|3191.08|3191.08|3187.94|3187.94|0
1627549200000|2021-07-29 09:00:00|3190.71|3190.71|3191.32|3191.32|3191.32|3191.32|3189.95|3189.95|0
1627549500000|2021-07-29 09:05:00|3191.25|3191.25|3189.21|3189.21|3192.61|3192.61|3189.21|3189.21|0
1627549800000|2021-07-29 09:10:00|3189.02|3189.02|3188.72|3188.72|3189.45|3189.45|3187.92|3187.92|0
1627550100000|2021-07-29 09:15:00|3188.55|3188.55|3186|3186|3188.55|3188.55|3182.07|3182.07|0
1627550400000|2021-07-29 09:20:00|3186.34|3186.34|3185.23|3185.23|3186.72|3186.72|3183.63|3183.63|0
1627550700000|2021-07-29 09:25:00|3185.15|3185.15|3184.82|3184.82|3186.36|3186.36|3184.48|3184.48|0
1627551000000|2021-07-29 09:30:00|3184.74|3184.74|3187.16|3187.16|3187.16|3187.16|3184.18|3184.18|0
1627551300000|2021-07-29 09:35:00|3187.08|3187.08|3185.97|3185.97|3187.16|3187.16|3184.53|3184.53|0
1627551600000|2021-07-29 09:40:00|3186.04|3186.04|3184.26|3184.26|3186.25|3186.25|3184.26|3184.26|0
1627551900000|2021-07-29 09:45:00|3184.18|3184.18|3185.11|3185.11|3185.21|3185.21|3184.13|3184.13|0
1627552200000|2021-07-29 09:50:00|3185.2|3185.2|3181.93|3181.93|3185.28|3185.28|3181.8|3181.8|0
1627552500000|2021-07-29 09:55:00|3182.13|3182.13|3182.3|3182.3|3182.3|3182.3|3180.86|3180.86|0
1627552800000|2021-07-29 10:00:00|3182.14|3182.14|3182.03|3182.03|3182.14|3182.14|3180.46|3180.46|0
1627553100000|2021-07-29 10:05:00|3181.69|3181.69|3178.1|3178.1|3181.69|3181.69|3178.09|3178.09|0
1627553400000|2021-07-29 10:10:00|3178.18|3178.18|3177.62|3177.62|3179.18|3179.18|3177.62|3177.62|0
1627553700000|2021-07-29 10:15:00|3177.96|3177.96|3177.26|3177.26|3177.96|3177.96|3176.94|3176.94|0
1627554000000|2021-07-29 10:20:00|3177.49|3177.49|3179.39|3179.39|3179.39|3179.39|3177.49|3177.49|0
1627554300000|2021-07-29 10:25:00|3179.45|3179.45|3181.68|3181.68|3181.68|3181.68|3177.24|3177.24|0
1627554600000|2021-07-29 10:30:00|3181.6|3181.6|3184.34|3184.34|3184.34|3184.34|3180.82|3180.82|0
1627554900000|2021-07-29 10:35:00|3184.44|3184.44|3183.41|3183.41|3184.61|3184.61|3183.41|3183.41|0
1627555200000|2021-07-29 10:40:00|3183.35|3183.35|3183.12|3183.12|3183.63|3183.63|3182.05|3182.05|0
1627555500000|2021-07-29 10:45:00|3184.48|3184.48|3181.64|3181.64|3184.99|3184.99|3181.64|3181.64|0
1627555800000|2021-07-29 10:50:00|3181.74|3181.74|3178.17|3178.17|3181.9|3181.9|3178.12|3178.12|0
1627556100000|2021-07-29 10:55:00|3178.1|3178.1|3179.78|3179.78|3180.05|3180.05|3177.95|3177.95|0
1627556400000|2021-07-29 11:00:00|3179.62|3179.62|3179.01|3179.01|3180.01|3180.01|3178.05|3178.05|0
1627556700000|2021-07-29 11:05:00|3179.35|3179.35|3178.3|3178.3|3179.97|3179.97|3178.3|3178.3|0
1627557000000|2021-07-29 11:10:00|3178.35|3178.35|3179.41|3179.41|3179.66|3179.66|3178.31|3178.31|0
1627557300000|2021-07-29 11:15:00|3179.56|3179.56|3179.73|3179.73|3180.47|3180.47|3178.5|3178.5|0
1627557600000|2021-07-29 11:20:00|3179.34|3179.34|3177.33|3177.33|3179.34|3179.34|3176.48|3176.48|0
1627557900000|2021-07-29 11:25:00|3177.37|3177.37|3177.72|3177.72|3178.3|3178.3|3177.08|3177.08|0
1627558200000|2021-07-29 11:30:00|3177.84|3177.84|3175|3175|3178.08|3178.08|3175|3175|0
1627558500000|2021-07-29 11:35:00|3174.91|3174.91|3174.87|3174.87|3174.91|3174.91|3174.17|3174.17|0
1627558800000|2021-07-29 11:40:00|3175.54|3175.54|3176.61|3176.61|3176.72|3176.72|3174.41|3174.41|0
1627559100000|2021-07-29 11:45:00|3176.94|3176.94|3177.52|3177.52|3177.82|3177.82|3176.94|3176.94|0
1627559400000|2021-07-29 11:50:00|3177.6|3177.6|3178.84|3178.84|3178.92|3178.92|3177.6|3177.6|0
1627559700000|2021-07-29 11:55:00|3179.18|3179.18|3182.52|3182.52|3182.52|3182.52|3179.18|3179.18|0
1627560000000|2021-07-29 12:00:00|3182.61|3182.61|3182.81|3182.81|3184.45|3184.45|3182.6|3182.6|0
1627560300000|2021-07-29 12:05:00|3182.73|3182.73|3186.83|3186.83|3186.83|3186.83|3182.73|3182.73|0
1627560600000|2021-07-29 12:10:00|3186.7|3186.7|3187.43|3187.43|3188.92|3188.92|3186.7|3186.7|0
1627560900000|2021-07-29 12:15:00|3187.45|3187.45|3188.58|3188.58|3188.77|3188.77|3187.19|3187.19|0
1627561200000|2021-07-29 12:20:00|3188.49|3188.49|3188.5|3188.5|3189.36|3189.36|3188.4|3188.4|0
1627561500000|2021-07-29 12:25:00|3188.55|3188.55|3188.4|3188.4|3188.77|3188.77|3188.35|3188.35|0
1627561800000|2021-07-29 12:30:00|3188.5|3188.5|3188.31|3188.31|3188.59|3188.59|3187.38|3187.38|0
1627562100000|2021-07-29 12:35:00|3188.4|3188.4|3189.12|3189.12|3189.89|3189.89|3188.25|3188.25|0
1627562400000|2021-07-29 12:40:00|3188.97|3188.97|3189.97|3189.97|3190.3|3190.3|3188.88|3188.88|0
1627562700000|2021-07-29 12:45:00|3189.63|3189.63|3187.89|3187.89|3190.03|3190.03|3187.68|3187.68|0
1627563000000|2021-07-29 12:50:00|3187.95|3187.95|3187.95|3187.95|3188.62|3188.62|3187.95|3187.95|0
1627563300000|2021-07-29 12:55:00|3188.15|3188.15|3188.4|3188.4|3188.4|3188.4|3187.41|3187.41|0
1627563600000|2021-07-29 13:00:00|3188.24|3188.24|3188.9|3188.9|3190.74|3190.74|3188.1|3188.1|0
1627563900000|2021-07-29 13:05:00|3189|3189|3188.89|3188.89|3189|3189|3187.5|3187.5|0
1627564200000|2021-07-29 13:10:00|3188.99|3188.99|3188.81|3188.81|3189.24|3189.24|3188.56|3188.56|0
1627564500000|2021-07-29 13:15:00|3188.89|3188.89|3191.26|3191.26|3191.34|3191.34|3188.89|3188.89|0
1627564800000|2021-07-29 13:20:00|3191.19|3191.19|3190.21|3190.21|3191.2|3191.2|3190.21|3190.21|0
1627565100000|2021-07-29 13:25:00|3190.28|3190.28|3190.91|3190.91|3191.8|3191.8|3190.28|3190.28|0
1627565400000|2021-07-29 13:30:00|3190.99|3190.99|3190.14|3190.14|3191.18|3191.18|3188.91|3188.91|0
1627565700000|2021-07-29 13:35:00|3190.17|3190.17|3191.25|3191.25|3191.3|3191.3|3189.95|3189.95|0
1627566000000|2021-07-29 13:40:00|3191.33|3191.33|3194.09|3194.09|3195.39|3195.39|3191.25|3191.25|0
1627566300000|2021-07-29 13:45:00|3193.88|3193.88|3192.87|3192.87|3194.14|3194.14|3192.23|3192.23|0
1627566600000|2021-07-29 13:50:00|3192.91|3192.91|3194.93|3194.93|3195.81|3195.81|3192.91|3192.91|0
1627566900000|2021-07-29 13:55:00|3195.01|3195.01|3195.27|3195.27|3196.28|3196.28|3195.01|3195.01|0
1627567200000|2021-07-29 14:00:00|3195.16|3195.16|3195.87|3195.87|3197.72|3197.72|3195.16|3195.16|0
1627567500000|2021-07-29 14:05:00|3195.8|3195.8|3192.87|3192.87|3195.8|3195.8|3192.12|3192.12|0
1627567800000|2021-07-29 14:10:00|3193.13|3193.13|3193.48|3193.48|3194.56|3194.56|3193.13|3193.13|0
1627568100000|2021-07-29 14:15:00|3193.58|3193.58|3192.51|3192.51|3193.61|3193.61|3192.51|3192.51|0
1627568400000|2021-07-29 14:20:00|3192.6|3192.6|3193.18|3193.18|3193.18|3193.18|3191.73|3191.73|0
1627568700000|2021-07-29 14:25:00|3193.52|3193.52|3199.28|3199.28|3199.37|3199.37|3192.84|3192.84|0
1627569000000|2021-07-29 14:30:00|3199.26|3199.26|3200.45|3200.45|3201.67|3201.67|3198.02|3198.02|0
1627569300000|2021-07-29 14:35:00|3200.79|3200.79|3196.61|3196.61|3201.1|3201.1|3196.61|3196.61|0
1627569600000|2021-07-29 14:40:00|3197.62|3197.62|3197.89|3197.89|3198.27|3198.27|3196.44|3196.44|0
1627569900000|2021-07-29 14:45:00|3197.96|3197.96|3198.27|3198.27|3198.54|3198.54|3197.91|3197.91|0
1627570200000|2021-07-29 14:50:00|3198.35|3198.35|3195.09|3195.09|3198.35|3198.35|3194.82|3194.82|0
1627570500000|2021-07-29 14:55:00|3195.16|3195.16|3193.94|3193.94|3195.71|3195.71|3193.94|3193.94|0
1627570800000|2021-07-29 15:00:00|3193.86|3193.86|3193.33|3193.33|3194.36|3194.36|3192|3192|0
1627571100000|2021-07-29 15:05:00|3193.67|3193.67|3195.01|3195.01|3195.12|3195.12|3193.67|3193.67|0
1627571400000|2021-07-29 15:10:00|3194.9|3194.9|3194.62|3194.62|3195.15|3195.15|3194.49|3194.49|0
1627571700000|2021-07-29 15:15:00|3194.7|3194.7|3195.19|3195.19|3196.92|3196.92|3194.7|3194.7|0
1627572000000|2021-07-29 15:20:00|3195.86|3195.86|3198.7|3198.7|3199.49|3199.49|3195.86|3195.86|0
1627572300000|2021-07-29 15:25:00|3198.61|3198.61|3198.25|3198.25|3198.92|3198.92|3197|3197|0
1627629300000|2021-07-30 07:15:00|3190.51|3190.51|3191.78|3191.78|3192.57|3192.57|3189.38|3189.38|0
1627629600000|2021-07-30 07:20:00|3191.63|3191.63|3191.47|3191.47|3192.47|3192.47|3189.26|3189.26|0
1627629900000|2021-07-30 07:25:00|3191.55|3191.55|3198.84|3198.84|3198.84|3198.84|3191.55|3191.55|0
1627630200000|2021-07-30 07:30:00|3198.95|3198.95|3198.39|3198.39|3199.71|3199.71|3197.38|3197.38|0
1627630500000|2021-07-30 07:35:00|3198.27|3198.27|3202.63|3202.63|3202.64|3202.64|3195.94|3195.94|0
1627630800000|2021-07-30 07:40:00|3202.86|3202.86|3203.95|3203.95|3205.22|3205.22|3202.76|3202.76|0
1627631100000|2021-07-30 07:45:00|3203.46|3203.46|3207.01|3207.01|3207.71|3207.71|3203.2|3203.2|0
1627631400000|2021-07-30 07:50:00|3206.91|3206.91|3207.88|3207.88|3208.62|3208.62|3206.91|3206.91|0
1627631700000|2021-07-30 07:55:00|3207.96|3207.96|3207.54|3207.54|3208.42|3208.42|3207.42|3207.42|0
1627632000000|2021-07-30 08:00:00|3207.64|3207.64|3212.67|3212.67|3212.67|3212.67|3207.56|3207.56|0
1627632300000|2021-07-30 08:05:00|3212.43|3212.43|3214.13|3214.13|3214.13|3214.13|3212.43|3212.43|0
1627632600000|2021-07-30 08:10:00|3214.35|3214.35|3214.17|3214.17|3214.5|3214.5|3213.37|3213.37|0
1627632900000|2021-07-30 08:15:00|3214.09|3214.09|3216.59|3216.59|3217.3|3217.3|3214.09|3214.09|0
1627633200000|2021-07-30 08:20:00|3216.66|3216.66|3216.11|3216.11|3217.45|3217.45|3216.05|3216.05|0
1627633500000|2021-07-30 08:25:00|3216.02|3216.02|3214.68|3214.68|3216.02|3216.02|3214.61|3214.61|0
1627633800000|2021-07-30 08:30:00|3214.78|3214.78|3215.81|3215.81|3216.46|3216.46|3214.45|3214.45|0
1627634100000|2021-07-30 08:35:00|3216.15|3216.15|3218.43|3218.43|3218.52|3218.52|3215.48|3215.48|0
1627634400000|2021-07-30 08:40:00|3218.55|3218.55|3218.82|3218.82|3221.67|3221.67|3218.55|3218.55|0
1627634700000|2021-07-30 08:45:00|3218.77|3218.77|3220.12|3220.12|3220.12|3220.12|3218.43|3218.43|0
1627635000000|2021-07-30 08:50:00|3220.23|3220.23|3220.55|3220.55|3221.2|3221.2|3220.23|3220.23|0
1627635300000|2021-07-30 08:55:00|3220.39|3220.39|3219.98|3219.98|3220.39|3220.39|3219.5|3219.5|0
1627635600000|2021-07-30 09:00:00|3219.77|3219.77|3218.33|3218.33|3221.21|3221.21|3218.33|3218.33|0
1627635900000|2021-07-30 09:05:00|3218.43|3218.43|3214.7|3214.7|3218.64|3218.64|3214.29|3214.29|0
1627636200000|2021-07-30 09:10:00|3214.91|3214.91|3219.18|3219.18|3219.18|3219.18|3214.91|3214.91|0
1627636500000|2021-07-30 09:15:00|3219.29|3219.29|3224.06|3224.06|3224.06|3224.06|3218.86|3218.86|0
1627636800000|2021-07-30 09:20:00|3223.75|3223.75|3226.13|3226.13|3226.13|3226.13|3223.54|3223.54|0
1627637100000|2021-07-30 09:25:00|3226.22|3226.22|3223.11|3223.11|3228.39|3228.39|3222.63|3222.63|0
1627637400000|2021-07-30 09:30:00|3222.9|3222.9|3223.69|3223.69|3224.23|3224.23|3222.21|3222.21|0
1627637700000|2021-07-30 09:35:00|3223.01|3223.01|3222.18|3222.18|3223.07|3223.07|3220.59|3220.59|0
1627638000000|2021-07-30 09:40:00|3222.28|3222.28|3222.47|3222.47|3223.08|3223.08|3221.55|3221.55|0
1627638300000|2021-07-30 09:45:00|3222.36|3222.36|3219|3219|3222.36|3222.36|3216.33|3216.33|0
1627638600000|2021-07-30 09:50:00|3219.1|3219.1|3218.49|3218.49|3221.26|3221.26|3218.21|3218.21|0
1627638900000|2021-07-30 09:55:00|3218.15|3218.15|3215.22|3215.22|3218.54|3218.54|3215.22|3215.22|0
1627639200000|2021-07-30 10:00:00|3215.17|3215.17|3213.14|3213.14|3215.53|3215.53|3213.14|3213.14|0
1627639500000|2021-07-30 10:05:00|3212.94|3212.94|3211.47|3211.47|3212.94|3212.94|3210.74|3210.74|0
1627639800000|2021-07-30 10:10:00|3211.58|3211.58|3210.2|3210.2|3211.6|3211.6|3210.05|3210.05|0
1627640100000|2021-07-30 10:15:00|3210.29|3210.29|3216.16|3216.16|3216.16|3216.16|3210.2|3210.2|0
1627640400000|2021-07-30 10:20:00|3216.05|3216.05|3214.16|3214.16|3218.05|3218.05|3214.06|3214.06|0
1627640700000|2021-07-30 10:25:00|3214.07|3214.07|3213.97|3213.97|3214.51|3214.51|3213.97|3213.97|0
1627641000000|2021-07-30 10:30:00|3214.09|3214.09|3215.62|3215.62|3215.62|3215.62|3214.09|3214.09|0
1627641300000|2021-07-30 10:35:00|3215.55|3215.55|3215.39|3215.39|3215.55|3215.55|3214.1|3214.1|0
1627641600000|2021-07-30 10:40:00|3215.29|3215.29|3213.64|3213.64|3215.29|3215.29|3213.54|3213.54|0
1627641900000|2021-07-30 10:45:00|3213.73|3213.73|3213.95|3213.95|3214.04|3214.04|3213.41|3213.41|0
1627642200000|2021-07-30 10:50:00|3213.84|3213.84|3214.24|3214.24|3214.77|3214.77|3213.65|3213.65|0
1627642500000|2021-07-30 10:55:00|3214.48|3214.48|3219.17|3219.17|3219.28|3219.28|3214.48|3214.48|0
1627642800000|2021-07-30 11:00:00|3219.24|3219.24|3219.4|3219.4|3219.58|3219.58|3217.53|3217.53|0
1627643100000|2021-07-30 11:05:00|3219.19|3219.19|3218.13|3218.13|3219.27|3219.27|3218.13|3218.13|0
1627643400000|2021-07-30 11:10:00|3218.23|3218.23|3223.25|3223.25|3223.25|3223.25|3218.16|3218.16|0
1627643700000|2021-07-30 11:15:00|3223.17|3223.17|3224.28|3224.28|3224.28|3224.28|3222.47|3222.47|0
1627644000000|2021-07-30 11:20:00|3224.17|3224.17|3224.45|3224.45|3224.53|3224.53|3223.72|3223.72|0
1627644300000|2021-07-30 11:25:00|3224.61|3224.61|3224.75|3224.75|3227.86|3227.86|3224.61|3224.61|0
1627644600000|2021-07-30 11:30:00|3225.43|3225.43|3224.98|3224.98|3225.94|3225.94|3224.56|3224.56|0
1627644900000|2021-07-30 11:35:00|3225.06|3225.06|3225.2|3225.2|3226.82|3226.82|3225.06|3225.06|0
1627645200000|2021-07-30 11:40:00|3225.09|3225.09|3225.25|3225.25|3225.4|3225.4|3223.73|3223.73|0
1627645500000|2021-07-30 11:45:00|3225.18|3225.18|3225.34|3225.34|3225.34|3225.34|3224.78|3224.78|0
1627645800000|2021-07-30 11:50:00|3225.27|3225.27|3227.1|3227.1|3227.33|3227.33|3225.27|3225.27|0
1627646100000|2021-07-30 11:55:00|3227.28|3227.28|3224.51|3224.51|3227.46|3227.46|3224.44|3224.44|0
1627646400000|2021-07-30 12:00:00|3224.39|3224.39|3222.79|3222.79|3224.5|3224.5|3221.68|3221.68|0
1627646700000|2021-07-30 12:05:00|3222.73|3222.73|3222.49|3222.49|3222.73|3222.73|3222.2|3222.2|0
1627647000000|2021-07-30 12:10:00|3222.58|3222.58|3222.71|3222.71|3222.81|3222.81|3221.98|3221.98|0
1627647300000|2021-07-30 12:15:00|3222.62|3222.62|3223.07|3223.07|3223.15|3223.15|3222.45|3222.45|0
1627647600000|2021-07-30 12:20:00|3223.14|3223.14|3226.75|3226.75|3226.75|3226.75|3223.14|3223.14|0
1627647900000|2021-07-30 12:25:00|3226.77|3226.77|3226.6|3226.6|3226.77|3226.77|3225.68|3225.68|0
1627648200000|2021-07-30 12:30:00|3226.8|3226.8|3225.95|3225.95|3227.75|3227.75|3225.95|3225.95|0
1627648500000|2021-07-30 12:35:00|3225.61|3225.61|3221.2|3221.2|3225.61|3225.61|3221.01|3221.01|0
1627648800000|2021-07-30 12:40:00|3221.28|3221.28|3219.23|3219.23|3221.35|3221.35|3218.72|3218.72|0
1627649100000|2021-07-30 12:45:00|3219.14|3219.14|3216.1|3216.1|3219.59|3219.59|3215.79|3215.79|0
1627649400000|2021-07-30 12:50:00|3216.02|3216.02|3215.76|3215.76|3216.08|3216.08|3215.39|3215.39|0
1627649700000|2021-07-30 12:55:00|3215.9|3215.9|3219.7|3219.7|3220.17|3220.17|3215.9|3215.9|0
1627650000000|2021-07-30 13:00:00|3219.62|3219.62|3220.06|3220.06|3220.06|3220.06|3218.87|3218.87|0
1627650300000|2021-07-30 13:05:00|3219.85|3219.85|3219.85|3219.85|3220.16|3220.16|3218.95|3218.95|0
1627650600000|2021-07-30 13:10:00|3219.94|3219.94|3220.73|3220.73|3221.51|3221.51|3219.94|3219.94|0
1627650900000|2021-07-30 13:15:00|3220.5|3220.5|3220.72|3220.72|3220.97|3220.97|3220.16|3220.16|0
1627651200000|2021-07-30 13:20:00|3220.62|3220.62|3221.69|3221.69|3222.66|3222.66|3220.46|3220.46|0
1627651500000|2021-07-30 13:25:00|3221.01|3221.01|3220.88|3220.88|3221.22|3221.22|3220.45|3220.45|0
1627651800000|2021-07-30 13:30:00|3220.8|3220.8|3221.38|3221.38|3221.9|3221.9|3220.18|3220.18|0
1627652100000|2021-07-30 13:35:00|3221.59|3221.59|3227.23|3227.23|3227.4|3227.4|3221.59|3221.59|0
1627652400000|2021-07-30 13:40:00|3227.31|3227.31|3230.92|3230.92|3230.98|3230.98|3227.3|3227.3|0
1627652700000|2021-07-30 13:45:00|3230.82|3230.82|3233.59|3233.59|3233.99|3233.99|3230.39|3230.39|0
1627653000000|2021-07-30 13:50:00|3233.52|3233.52|3229.15|3229.15|3233.52|3233.52|3228.13|3228.13|0
1627653300000|2021-07-30 13:55:00|3229.26|3229.26|3229.14|3229.14|3230.96|3230.96|3228.68|3228.68|0
1627653600000|2021-07-30 14:00:00|3229.06|3229.06|3231.44|3231.44|3231.44|3231.44|3228.93|3228.93|0
1627653900000|2021-07-30 14:05:00|3231.78|3231.78|3227.67|3227.67|3232.62|3232.62|3227.48|3227.48|0
1627654200000|2021-07-30 14:10:00|3227.57|3227.57|3228.92|3228.92|3228.92|3228.92|3227.57|3227.57|0
1627654500000|2021-07-30 14:15:00|3228.87|3228.87|3223.84|3223.84|3228.87|3228.87|3223.71|3223.71|0
1627654800000|2021-07-30 14:20:00|3223.89|3223.89|3226.45|3226.45|3226.45|3226.45|3223.41|3223.41|0
1627655100000|2021-07-30 14:25:00|3226.36|3226.36|3226.51|3226.51|3226.82|3226.82|3224.83|3224.83|0
1627655400000|2021-07-30 14:30:00|3226.47|3226.47|3228.59|3228.59|3229.15|3229.15|3226.47|3226.47|0
1627655700000|2021-07-30 14:35:00|3228.67|3228.67|3228.85|3228.85|3229.45|3229.45|3228.38|3228.38|0
1627656000000|2021-07-30 14:40:00|3229.01|3229.01|3228.36|3228.36|3229.29|3229.29|3227|3227|0
1627656300000|2021-07-30 14:45:00|3228.43|3228.43|3227.92|3227.92|3229.44|3229.44|3227.82|3227.82|0
1627656600000|2021-07-30 14:50:00|3227.8|3227.8|3227.05|3227.05|3227.8|3227.8|3225.98|3225.98|0
1627656900000|2021-07-30 14:55:00|3226.98|3226.98|3226.83|3226.83|3227.38|3227.38|3225.03|3225.03|0
1627657200000|2021-07-30 15:00:00|3226.75|3226.75|3224.32|3224.32|3227.04|3227.04|3224.15|3224.15|0
1627657500000|2021-07-30 15:05:00|3224.53|3224.53|3226.15|3226.15|3226.15|3226.15|3224.05|3224.05|0
1627657800000|2021-07-30 15:10:00|3226.06|3226.06|3226.67|3226.67|3226.67|3226.67|3225.63|3225.63|0
1627658100000|2021-07-30 15:15:00|3226.33|3226.33|3227.79|3227.79|3228.02|3228.02|3226.32|3226.32|0
1627658400000|2021-07-30 15:20:00|3227.83|3227.83|3227.79|3227.79|3228.12|3228.12|3226.6|3226.6|0
1627658700000|2021-07-30 15:25:00|3227.71|3227.71|3229.58|3229.58|3229.65|3229.65|3226.5|3226.5|0
1627888500000|2021-08-02 07:15:00|3262.97|3262.97|3264.27|3264.27|3265.9|3265.9|3262.88|3262.88|0
1627888800000|2021-08-02 07:20:00|3264.67|3264.67|3258.35|3258.35|3266.34|3266.34|3258.35|3258.35|0
1627889100000|2021-08-02 07:25:00|3258.16|3258.16|3256.15|3256.15|3260.21|3260.21|3255.74|3255.74|0
1627889400000|2021-08-02 07:30:00|3256.06|3256.06|3252.37|3252.37|3256.46|3256.46|3250.98|3250.98|0
1627889700000|2021-08-02 07:35:00|3252.28|3252.28|3252.56|3252.56|3254.5|3254.5|3251.98|3251.98|0
1627890000000|2021-08-02 07:40:00|3252.68|3252.68|3251.49|3251.49|3253.49|3253.49|3250.76|3250.76|0
1627890300000|2021-08-02 07:45:00|3251.7|3251.7|3255.27|3255.27|3255.27|3255.27|3251.7|3251.7|0
1627890600000|2021-08-02 07:50:00|3255.2|3255.2|3258.95|3258.95|3258.95|3258.95|3255.2|3255.2|0
1627890900000|2021-08-02 07:55:00|3258.8|3258.8|3259.49|3259.49|3259.61|3259.61|3258.49|3258.49|0
1627891200000|2021-08-02 08:00:00|3259.56|3259.56|3262.83|3262.83|3262.83|3262.83|3259.56|3259.56|0
1627891500000|2021-08-02 08:05:00|3262.91|3262.91|3263.47|3263.47|3265.03|3265.03|3262.91|3262.91|0
1627891800000|2021-08-02 08:10:00|3263.4|3263.4|3263.4|3263.4|3263.93|3263.93|3262.47|3262.47|0
1627892100000|2021-08-02 08:15:00|3263.5|3263.5|3265.66|3265.66|3265.86|3265.86|3262.25|3262.25|0
1627892400000|2021-08-02 08:20:00|3265.7|3265.7|3263.1|3263.1|3265.8|3265.8|3263.06|3263.06|0
1627892700000|2021-08-02 08:25:00|3263.41|3263.41|3261.5|3261.5|3263.41|3263.41|3261.12|3261.12|0
1627893000000|2021-08-02 08:30:00|3261.18|3261.18|3263.79|3263.79|3263.79|3263.79|3259.44|3259.44|0
1627893300000|2021-08-02 08:35:00|3263.72|3263.72|3264.01|3264.01|3265.57|3265.57|3263.71|3263.71|0
1627893600000|2021-08-02 08:40:00|3263.85|3263.85|3264.39|3264.39|3264.39|3264.39|3263.6|3263.6|0
1627893900000|2021-08-02 08:45:00|3264.48|3264.48|3267.43|3267.43|3267.43|3267.43|3264.48|3264.48|0
1627894200000|2021-08-02 08:50:00|3267.12|3267.12|3266.65|3266.65|3267.45|3267.45|3266.58|3266.58|0
1627894500000|2021-08-02 08:55:00|3266.56|3266.56|3265.44|3265.44|3266.71|3266.71|3265.28|3265.28|0
1627894800000|2021-08-02 09:00:00|3265.55|3265.55|3265.53|3265.53|3265.76|3265.76|3264.06|3264.06|0
1627895100000|2021-08-02 09:05:00|3265.44|3265.44|3266.27|3266.27|3267.09|3267.09|3265.44|3265.44|0
1627895400000|2021-08-02 09:10:00|3266.35|3266.35|3269.27|3269.27|3269.27|3269.27|3264.73|3264.73|0
1627895700000|2021-08-02 09:15:00|3269.61|3269.61|3266.81|3266.81|3270.53|3270.53|3266.81|3266.81|0
1627896000000|2021-08-02 09:20:00|3267.15|3267.15|3267.95|3267.95|3267.95|3267.95|3266.8|3266.8|0
1627896300000|2021-08-02 09:25:00|3268.24|3268.24|3267.97|3267.97|3268.49|3268.49|3267.81|3267.81|0
1627896600000|2021-08-02 09:30:00|3268.31|3268.31|3262.25|3262.25|3268.49|3268.49|3262.25|3262.25|0
1627896900000|2021-08-02 09:35:00|3262.21|3262.21|3262.21|3262.21|3262.34|3262.34|3261.57|3261.57|0
1627897200000|2021-08-02 09:40:00|3262.4|3262.4|3263.22|3263.22|3263.22|3263.22|3262.29|3262.29|0
1627897500000|2021-08-02 09:45:00|3263.29|3263.29|3262.29|3262.29|3264.8|3264.8|3262.29|3262.29|0
1627897800000|2021-08-02 09:50:00|3262.21|3262.21|3264.07|3264.07|3264.56|3264.56|3262.21|3262.21|0
1627898100000|2021-08-02 09:55:00|3264.15|3264.15|3262.04|3262.04|3264.15|3264.15|3262.04|3262.04|0
1627898400000|2021-08-02 10:00:00|3262.08|3262.08|3259.83|3259.83|3262.08|3262.08|3259.65|3259.65|0
1627898700000|2021-08-02 10:05:00|3259.92|3259.92|3262.58|3262.58|3262.58|3262.58|3259.85|3259.85|0
1627899000000|2021-08-02 10:10:00|3262.68|3262.68|3260.94|3260.94|3262.89|3262.89|3260.94|3260.94|0
1627899300000|2021-08-02 10:15:00|3261.01|3261.01|3264.09|3264.09|3264.09|3264.09|3261.01|3261.01|0
1627899600000|2021-08-02 10:20:00|3264.5|3264.5|3263.78|3263.78|3264.62|3264.62|3263.78|3263.78|0
1627899900000|2021-08-02 10:25:00|3263.98|3263.98|3264.24|3264.24|3264.32|3264.32|3263.85|3263.85|0
1627900200000|2021-08-02 10:30:00|3264.29|3264.29|3262.1|3262.1|3264.37|3264.37|3262.1|3262.1|0
1627900500000|2021-08-02 10:35:00|3262.3|3262.3|3262.62|3262.62|3262.62|3262.62|3262.3|3262.3|0
1627900800000|2021-08-02 10:40:00|3262.78|3262.78|3264.97|3264.97|3265.08|3265.08|3262.58|3262.58|0
1627901100000|2021-08-02 10:45:00|3265.09|3265.09|3264.41|3264.41|3265.54|3265.54|3264.35|3264.35|0
1627901400000|2021-08-02 10:50:00|3264.34|3264.34|3264.53|3264.53|3264.53|3264.53|3264.25|3264.25|0
1627901700000|2021-08-02 10:55:00|3264.62|3264.62|3260.2|3260.2|3264.62|3264.62|3260.2|3260.2|0
1627902000000|2021-08-02 11:00:00|3259.99|3259.99|3258.08|3258.08|3259.99|3259.99|3257.85|3257.85|0
1627902300000|2021-08-02 11:05:00|3258.02|3258.02|3256.75|3256.75|3258.02|3258.02|3256.75|3256.75|0
1627902600000|2021-08-02 11:10:00|3255.74|3255.74|3257.39|3257.39|3257.39|3257.39|3255.74|3255.74|0
1627902900000|2021-08-02 11:15:00|3257.73|3257.73|3258.55|3258.55|3258.55|3258.55|3257.57|3257.57|0
1627903200000|2021-08-02 11:20:00|3258.73|3258.73|3258.14|3258.14|3259.62|3259.62|3258.14|3258.14|0
1627903500000|2021-08-02 11:25:00|3257.98|3257.98|3258.61|3258.61|3258.61|3258.61|3256.96|3256.96|0
1627903800000|2021-08-02 11:30:00|3258.73|3258.73|3259.43|3259.43|3260.09|3260.09|3258.73|3258.73|0
1627904100000|2021-08-02 11:35:00|3259.58|3259.58|3258.18|3258.18|3259.58|3259.58|3258.1|3258.1|0
1627904400000|2021-08-02 11:40:00|3258.27|3258.27|3251.68|3251.68|3258.38|3258.38|3251.65|3251.65|0
1627904700000|2021-08-02 11:45:00|3251.59|3251.59|3249.86|3249.86|3251.68|3251.68|3249.79|3249.79|0
1627905000000|2021-08-02 11:50:00|3249.73|3249.73|3249.33|3249.33|3250.01|3250.01|3249.33|3249.33|0
1627905300000|2021-08-02 11:55:00|3248.54|3248.54|3246.22|3246.22|3248.54|3248.54|3245.83|3245.83|0
1627905600000|2021-08-02 12:00:00|3246.15|3246.15|3245.43|3245.43|3246.28|3246.28|3245.22|3245.22|0
1627905900000|2021-08-02 12:05:00|3245.28|3245.28|3244.48|3244.48|3245.72|3245.72|3244.32|3244.32|0
1627906200000|2021-08-02 12:10:00|3244.56|3244.56|3242.05|3242.05|3244.64|3244.64|3241.99|3241.99|0
1627906500000|2021-08-02 12:15:00|3242.12|3242.12|3241.32|3241.32|3242.31|3242.31|3241.32|3241.32|0
1627906800000|2021-08-02 12:20:00|3241.41|3241.41|3241.54|3241.54|3242.26|3242.26|3241.41|3241.41|0
1627907100000|2021-08-02 12:25:00|3241.44|3241.44|3239.32|3239.32|3241.47|3241.47|3239.13|3239.13|0
1627907400000|2021-08-02 12:30:00|3238.98|3238.98|3237.96|3237.96|3238.98|3238.98|3237.41|3237.41|0
1627907700000|2021-08-02 12:35:00|3237.89|3237.89|3235.55|3235.55|3237.89|3237.89|3235.55|3235.55|0
1627908000000|2021-08-02 12:40:00|3235.51|3235.51|3234.33|3234.33|3235.78|3235.78|3233.72|3233.72|0
1627908300000|2021-08-02 12:45:00|3234.25|3234.25|3233.68|3233.68|3234.25|3234.25|3233.15|3233.15|0
1627908600000|2021-08-02 12:50:00|3233.76|3233.76|3233.45|3233.45|3234.45|3234.45|3233.45|3233.45|0
1627908900000|2021-08-02 12:55:00|3233.53|3233.53|3233.55|3233.55|3234.25|3234.25|3233.5|3233.5|0
1627909200000|2021-08-02 13:00:00|3233.46|3233.46|3235.38|3235.38|3235.6|3235.6|3233.39|3233.39|0
1627909500000|2021-08-02 13:05:00|3235.27|3235.27|3235.13|3235.13|3235.96|3235.96|3235.07|3235.07|0
1627909800000|2021-08-02 13:10:00|3235.34|3235.34|3237.46|3237.46|3238|3238|3235.29|3235.29|0
1627910100000|2021-08-02 13:15:00|3237.12|3237.12|3238.75|3238.75|3238.83|3238.83|3237.12|3237.12|0
1627910400000|2021-08-02 13:20:00|3238.66|3238.66|3238.67|3238.67|3238.86|3238.86|3238.17|3238.17|0
1627910700000|2021-08-02 13:25:00|3238.58|3238.58|3239.7|3239.7|3239.91|3239.91|3238.13|3238.13|0
1627911000000|2021-08-02 13:30:00|3239.62|3239.62|3232.13|3232.13|3239.62|3239.62|3232.13|3232.13|0
1627911300000|2021-08-02 13:35:00|3232.21|3232.21|3236.19|3236.19|3236.24|3236.24|3232.21|3232.21|0
1627911600000|2021-08-02 13:40:00|3236.08|3236.08|3234.95|3234.95|3236.08|3236.08|3234.85|3234.85|0
1627911900000|2021-08-02 13:45:00|3235.11|3235.11|3241.97|3241.97|3241.97|3241.97|3235.11|3235.11|0
1627912200000|2021-08-02 13:50:00|3242.18|3242.18|3242.64|3242.64|3243.4|3243.4|3242.18|3242.18|0
1627912500000|2021-08-02 13:55:00|3242.88|3242.88|3247.96|3247.96|3248.33|3248.33|3242.83|3242.83|0
1627912800000|2021-08-02 14:00:00|3247.79|3247.79|3249.25|3249.25|3252.25|3252.25|3247.63|3247.63|0
1627913100000|2021-08-02 14:05:00|3249.36|3249.36|3250.45|3250.45|3250.45|3250.45|3247.67|3247.67|0
1627913400000|2021-08-02 14:10:00|3250.35|3250.35|3248.84|3248.84|3251.9|3251.9|3248.84|3248.84|0
1627913700000|2021-08-02 14:15:00|3248.88|3248.88|3251.16|3251.16|3252.29|3252.29|3247.61|3247.61|0
1627914000000|2021-08-02 14:20:00|3251.12|3251.12|3247.35|3247.35|3251.12|3251.12|3245.7|3245.7|0
1627914300000|2021-08-02 14:25:00|3247.43|3247.43|3249.55|3249.55|3249.55|3249.55|3247.43|3247.43|0
1627914600000|2021-08-02 14:30:00|3249.63|3249.63|3248.54|3248.54|3250.66|3250.66|3248.48|3248.48|0
1627914900000|2021-08-02 14:35:00|3248.71|3248.71|3248.84|3248.84|3249.26|3249.26|3248.02|3248.02|0
1627915200000|2021-08-02 14:40:00|3248.76|3248.76|3251.34|3251.34|3251.34|3251.34|3247.71|3247.71|0
1627915500000|2021-08-02 14:45:00|3251.11|3251.11|3249.1|3249.1|3251.11|3251.11|3248.25|3248.25|0
1627915800000|2021-08-02 14:50:00|3249.02|3249.02|3248.9|3248.9|3249.36|3249.36|3248.25|3248.25|0
1627916100000|2021-08-02 14:55:00|3248.97|3248.97|3247.65|3247.65|3249.23|3249.23|3247.49|3247.49|0
1627916400000|2021-08-02 15:00:00|3247.23|3247.23|3248.33|3248.33|3248.58|3248.58|3247.2|3247.2|0
1627916700000|2021-08-02 15:05:00|3248.41|3248.41|3251.05|3251.05|3251.05|3251.05|3248.17|3248.17|0
1627917000000|2021-08-02 15:10:00|3251.14|3251.14|3250.61|3250.61|3251.8|3251.8|3250.61|3250.61|0
1627917300000|2021-08-02 15:15:00|3250.43|3250.43|3249.12|3249.12|3250.43|3250.43|3248.79|3248.79|0
1627917600000|2021-08-02 15:20:00|3249.21|3249.21|3248.96|3248.96|3250.02|3250.02|3248.13|3248.13|0
1627917900000|2021-08-02 15:25:00|3249.17|3249.17|3248.7|3248.7|3250.42|3250.42|3248.33|3248.33|0
1627974900000|2021-08-03 07:15:00|3237.03|3237.03|3236.54|3236.54|3238.59|3238.59|3233.02|3233.02|0
1627975200000|2021-08-03 07:20:00|3236.64|3236.64|3241.06|3241.06|3241.73|3241.73|3233.86|3233.86|0
1627975500000|2021-08-03 07:25:00|3240.91|3240.91|3246.17|3246.17|3246.74|3246.74|3240.91|3240.91|0
1627975800000|2021-08-03 07:30:00|3245.83|3245.83|3245.74|3245.74|3245.83|3245.83|3242.56|3242.56|0
1627976100000|2021-08-03 07:35:00|3245.67|3245.67|3246.9|3246.9|3246.9|3246.9|3245.67|3245.67|0
1627976400000|2021-08-03 07:40:00|3247.09|3247.09|3250.94|3250.94|3252.5|3252.5|3247.09|3247.09|0
1627976700000|2021-08-03 07:45:00|3250.87|3250.87|3250.75|3250.75|3252.11|3252.11|3249.93|3249.93|0
1627977000000|2021-08-03 07:50:00|3250.69|3250.69|3248.43|3248.43|3251.43|3251.43|3248.09|3248.09|0
1627977300000|2021-08-03 07:55:00|3248.59|3248.59|3245.55|3245.55|3248.8|3248.8|3245.55|3245.55|0
1627977600000|2021-08-03 08:00:00|3245.48|3245.48|3246.13|3246.13|3246.49|3246.49|3242.62|3242.62|0
1627977900000|2021-08-03 08:05:00|3246.09|3246.09|3243.79|3243.79|3246.39|3246.39|3243.63|3243.63|0
1627978200000|2021-08-03 08:10:00|3243.98|3243.98|3241.35|3241.35|3244.4|3244.4|3240.84|3240.84|0
1627978500000|2021-08-03 08:15:00|3241.45|3241.45|3241.06|3241.06|3241.45|3241.45|3239.63|3239.63|0
1627978800000|2021-08-03 08:20:00|3241.15|3241.15|3242.27|3242.27|3242.99|3242.99|3241.15|3241.15|0
1627979100000|2021-08-03 08:25:00|3242.45|3242.45|3242.01|3242.01|3244.6|3244.6|3240.83|3240.83|0
1627979400000|2021-08-03 08:30:00|3242.18|3242.18|3242.35|3242.35|3243.06|3243.06|3242.18|3242.18|0
1627979700000|2021-08-03 08:35:00|3242.45|3242.45|3244.08|3244.08|3244.14|3244.14|3242.45|3242.45|0
1627980000000|2021-08-03 08:40:00|3243.99|3243.99|3244.32|3244.32|3245.52|3245.52|3243.85|3243.85|0
1627980300000|2021-08-03 08:45:00|3244.48|3244.48|3247.39|3247.39|3247.41|3247.41|3244.48|3244.48|0
1627980600000|2021-08-03 08:50:00|3247.49|3247.49|3245.06|3245.06|3247.62|3247.62|3245.06|3245.06|0
1627980900000|2021-08-03 08:55:00|3244.97|3244.97|3242.17|3242.17|3244.97|3244.97|3241.3|3241.3|0
1627981200000|2021-08-03 09:00:00|3242.35|3242.35|3241.43|3241.43|3243.02|3243.02|3241.43|3241.43|0
1627981500000|2021-08-03 09:05:00|3241.09|3241.09|3238.8|3238.8|3241.09|3241.09|3238.78|3238.78|0
1627981800000|2021-08-03 09:10:00|3238.71|3238.71|3238.95|3238.95|3239.04|3239.04|3237.98|3237.98|0
1627982100000|2021-08-03 09:15:00|3239.29|3239.29|3238.59|3238.59|3239.29|3239.29|3238.59|3238.59|0
1627982400000|2021-08-03 09:20:00|3237.92|3237.92|3236.51|3236.51|3237.92|3237.92|3235.19|3235.19|0
1627982700000|2021-08-03 09:25:00|3236.44|3236.44|3239.95|3239.95|3239.95|3239.95|3236.44|3236.44|0
1627983000000|2021-08-03 09:30:00|3240.31|3240.31|3238.67|3238.67|3240.7|3240.7|3238.51|3238.51|0
1627983300000|2021-08-03 09:35:00|3238.59|3238.59|3236.88|3236.88|3238.69|3238.69|3236.81|3236.81|0
1627983600000|2021-08-03 09:40:00|3236.94|3236.94|3234.2|3234.2|3236.94|3236.94|3234.2|3234.2|0
1627983900000|2021-08-03 09:45:00|3234.13|3234.13|3232.74|3232.74|3234.64|3234.64|3232.74|3232.74|0
1627984200000|2021-08-03 09:50:00|3232.53|3232.53|3232.17|3232.17|3232.62|3232.62|3231.82|3231.82|0
1627984500000|2021-08-03 09:55:00|3231.85|3231.85|3230.77|3230.77|3232.33|3232.33|3230.77|3230.77|0
1627984800000|2021-08-03 10:00:00|3230.85|3230.85|3229.79|3229.79|3231.73|3231.73|3229.79|3229.79|0
1627985100000|2021-08-03 10:05:00|3229.6|3229.6|3227.55|3227.55|3229.9|3229.9|3227.55|3227.55|0
1627985400000|2021-08-03 10:10:00|3227.45|3227.45|3227.42|3227.42|3227.5|3227.5|3225.23|3225.23|0
1627985700000|2021-08-03 10:15:00|3227.34|3227.34|3228.97|3228.97|3228.97|3228.97|3227.28|3227.28|0
1627986000000|2021-08-03 10:20:00|3229.22|3229.22|3229.73|3229.73|3229.73|3229.73|3227.63|3227.63|0
1627986300000|2021-08-03 10:25:00|3229.86|3229.86|3227.9|3227.9|3231.21|3231.21|3227.9|3227.9|0
1627986600000|2021-08-03 10:30:00|3228|3228|3228.78|3228.78|3229.12|3229.12|3228|3228|0
1627986900000|2021-08-03 10:35:00|3228.86|3228.86|3235.14|3235.14|3235.64|3235.64|3228.86|3228.86|0
1627987200000|2021-08-03 10:40:00|3235.07|3235.07|3232.53|3232.53|3235.07|3235.07|3232.37|3232.37|0
1627987500000|2021-08-03 10:45:00|3232.6|3232.6|3234.21|3234.21|3234.21|3234.21|3232.6|3232.6|0
1627987800000|2021-08-03 10:50:00|3234.28|3234.28|3236.17|3236.17|3237.67|3237.67|3234.28|3234.28|0
1627988100000|2021-08-03 10:55:00|3236.07|3236.07|3235.48|3235.48|3236.46|3236.46|3235.13|3235.13|0
1627988400000|2021-08-03 11:00:00|3235.82|3235.82|3233.23|3233.23|3236.58|3236.58|3233.23|3233.23|0
1627988700000|2021-08-03 11:05:00|3233.3|3233.3|3232.08|3232.08|3233.64|3233.64|3232.01|3232.01|0
1627989000000|2021-08-03 11:10:00|3232.01|3232.01|3238.25|3238.25|3238.25|3238.25|3231.83|3231.83|0
1627989300000|2021-08-03 11:15:00|3238.41|3238.41|3235.97|3235.97|3238.69|3238.69|3235.97|3235.97|0
1627989600000|2021-08-03 11:20:00|3236.64|3236.64|3236.22|3236.22|3236.72|3236.72|3236.22|3236.22|0
1627989900000|2021-08-03 11:25:00|3236.29|3236.29|3238.49|3238.49|3240.41|3240.41|3236.29|3236.29|0
1627990200000|2021-08-03 11:30:00|3238.55|3238.55|3239.04|3239.04|3239.51|3239.51|3238.21|3238.21|0
1627990500000|2021-08-03 11:35:00|3238.95|3238.95|3242.73|3242.73|3242.73|3242.73|3238.66|3238.66|0
1627990800000|2021-08-03 11:40:00|3242.9|3242.9|3242.17|3242.17|3243.11|3243.11|3241.69|3241.69|0
1627991100000|2021-08-03 11:45:00|3242.13|3242.13|3243.54|3243.54|3243.62|3243.62|3241.99|3241.99|0
1627991400000|2021-08-03 11:50:00|3243.66|3243.66|3245.11|3245.11|3245.26|3245.26|3243.66|3243.66|0
1627991700000|2021-08-03 11:55:00|3245.26|3245.26|3245.88|3245.88|3246.2|3246.2|3245.18|3245.18|0
1627992000000|2021-08-03 12:00:00|3245.96|3245.96|3248.33|3248.33|3248.36|3248.36|3244.8|3244.8|0
1627992300000|2021-08-03 12:05:00|3248.44|3248.44|3251.61|3251.61|3251.92|3251.92|3248|3248|0
1627992600000|2021-08-03 12:10:00|3251.54|3251.54|3250.88|3250.88|3251.54|3251.54|3250.44|3250.44|0
1627992900000|2021-08-03 12:15:00|3250.97|3250.97|3248.18|3248.18|3251.57|3251.57|3248.18|3248.18|0
1627993200000|2021-08-03 12:20:00|3248.08|3248.08|3246.52|3246.52|3248.08|3248.08|3246.01|3246.01|0
1627993500000|2021-08-03 12:25:00|3246.45|3246.45|3244.83|3244.83|3246.58|3246.58|3244.68|3244.68|0
1627993800000|2021-08-03 12:30:00|3244.76|3244.76|3246.9|3246.9|3247.16|3247.16|3244.76|3244.76|0
1627994100000|2021-08-03 12:35:00|3246.81|3246.81|3246.92|3246.92|3247.44|3247.44|3246.31|3246.31|0
1627994400000|2021-08-03 12:40:00|3247|3247|3247.34|3247.34|3247.34|3247.34|3246.07|3246.07|0
1627994700000|2021-08-03 12:45:00|3247.3|3247.3|3247.85|3247.85|3248.09|3248.09|3247.19|3247.19|0
1627995000000|2021-08-03 12:50:00|3247.94|3247.94|3247.4|3247.4|3248.27|3248.27|3247.15|3247.15|0
1627995300000|2021-08-03 12:55:00|3247.44|3247.44|3250.45|3250.45|3250.45|3250.45|3247.44|3247.44|0
1627995600000|2021-08-03 13:00:00|3250.35|3250.35|3250.47|3250.47|3250.76|3250.76|3248.84|3248.84|0
1627995900000|2021-08-03 13:05:00|3250.56|3250.56|3251.53|3251.53|3252.11|3252.11|3250.56|3250.56|0
1627996200000|2021-08-03 13:10:00|3251.61|3251.61|3252.22|3252.22|3252.36|3252.36|3251.12|3251.12|0
1627996500000|2021-08-03 13:15:00|3252.14|3252.14|3252.52|3252.52|3252.52|3252.52|3250.94|3250.94|0
1627996800000|2021-08-03 13:20:00|3252.38|3252.38|3252.37|3252.37|3253.28|3253.28|3252.27|3252.27|0
1627997100000|2021-08-03 13:25:00|3252.45|3252.45|3254.56|3254.56|3255.41|3255.41|3252.45|3252.45|0
1627997400000|2021-08-03 13:30:00|3254.52|3254.52|3248.84|3248.84|3254.52|3254.52|3248.84|3248.84|0
1627997700000|2021-08-03 13:35:00|3248.77|3248.77|3244.57|3244.57|3248.77|3248.77|3243.99|3243.99|0
1627998000000|2021-08-03 13:40:00|3244.66|3244.66|3248.27|3248.27|3248.91|3248.91|3243.42|3243.42|0
1627998300000|2021-08-03 13:45:00|3248.19|3248.19|3246.16|3246.16|3248.19|3248.19|3245.67|3245.67|0
1627998600000|2021-08-03 13:50:00|3246.07|3246.07|3247.44|3247.44|3249.28|3249.28|3246.07|3246.07|0
1627998900000|2021-08-03 13:55:00|3247.54|3247.54|3243.04|3243.04|3247.64|3247.64|3242.94|3242.94|0
1627999200000|2021-08-03 14:00:00|3242.7|3242.7|3238.15|3238.15|3244|3244|3238.15|3238.15|0
1627999500000|2021-08-03 14:05:00|3238.03|3238.03|3235.73|3235.73|3238.03|3238.03|3234.97|3234.97|0
1627999800000|2021-08-03 14:10:00|3235.66|3235.66|3231.85|3231.85|3235.85|3235.85|3231.85|3231.85|0
1628000100000|2021-08-03 14:15:00|3231.77|3231.77|3234.43|3234.43|3234.52|3234.52|3231.77|3231.77|0
1628000400000|2021-08-03 14:20:00|3234.35|3234.35|3234.94|3234.94|3234.94|3234.94|3232.82|3232.82|0
1628000700000|2021-08-03 14:25:00|3234.85|3234.85|3231.83|3231.83|3234.85|3234.85|3231.67|3231.67|0
1628001000000|2021-08-03 14:30:00|3231.91|3231.91|3228.2|3228.2|3232.34|3232.34|3228.2|3228.2|0
1628001300000|2021-08-03 14:35:00|3227.97|3227.97|3225.86|3225.86|3228|3228|3225.23|3225.23|0
1628001600000|2021-08-03 14:40:00|3225.77|3225.77|3228.83|3228.83|3229.3|3229.3|3225.77|3225.77|0
1628001900000|2021-08-03 14:45:00|3228.79|3228.79|3232.1|3232.1|3232.1|3232.1|3228.79|3228.79|0
1628002200000|2021-08-03 14:50:00|3232.43|3232.43|3231.28|3231.28|3232.67|3232.67|3231.28|3231.28|0
1628002500000|2021-08-03 14:55:00|3231.18|3231.18|3231.08|3231.08|3231.28|3231.28|3230.49|3230.49|0
1628002800000|2021-08-03 15:00:00|3231|3231|3232.4|3232.4|3232.91|3232.91|3231|3231|0
1628003100000|2021-08-03 15:05:00|3232.56|3232.56|3234.98|3234.98|3235.43|3235.43|3232.38|3232.38|0
1628003400000|2021-08-03 15:10:00|3234.9|3234.9|3231.21|3231.21|3234.9|3234.9|3231.21|3231.21|0
1628003700000|2021-08-03 15:15:00|3231.26|3231.26|3233.16|3233.16|3233.16|3233.16|3231.17|3231.17|0
1628004000000|2021-08-03 15:20:00|3233.12|3233.12|3232.78|3232.78|3233.25|3233.25|3231.69|3231.69|0
1628004300000|2021-08-03 15:25:00|3232.73|3232.73|3232.04|3232.04|3233.84|3233.84|3231.9|3231.9|0
1628061300000|2021-08-04 07:15:00|3242.51|3242.51|3240.08|3240.08|3242.51|3242.51|3239.69|3239.69|0
1628061600000|2021-08-04 07:20:00|3240.48|3240.48|3244.77|3244.77|3244.85|3244.85|3239.49|3239.49|0
1628061900000|2021-08-04 07:25:00|3244.63|3244.63|3244.14|3244.14|3244.63|3244.63|3242.34|3242.34|0
1628062200000|2021-08-04 07:30:00|3244.32|3244.32|3250.62|3250.62|3250.62|3250.62|3244.32|3244.32|0
1628062500000|2021-08-04 07:35:00|3250.53|3250.53|3249.06|3249.06|3251.59|3251.59|3248.55|3248.55|0
1628062800000|2021-08-04 07:40:00|3249.23|3249.23|3251.22|3251.22|3251.22|3251.22|3249.23|3249.23|0
1628063100000|2021-08-04 07:45:00|3251.3|3251.3|3254.21|3254.21|3254.21|3254.21|3250.97|3250.97|0
1628063400000|2021-08-04 07:50:00|3254.3|3254.3|3256.32|3256.32|3257.09|3257.09|3254.12|3254.12|0
1628063700000|2021-08-04 07:55:00|3256.51|3256.51|3255.52|3255.52|3256.97|3256.97|3254.13|3254.13|0
1628064000000|2021-08-04 08:00:00|3255.41|3255.41|3254.72|3254.72|3255.52|3255.52|3254.46|3254.46|0
1628064300000|2021-08-04 08:05:00|3254.66|3254.66|3254.2|3254.2|3255.33|3255.33|3254.16|3254.16|0
1628064600000|2021-08-04 08:10:00|3254.41|3254.41|3254.16|3254.16|3254.99|3254.99|3253.95|3253.95|0
1628064900000|2021-08-04 08:15:00|3254.83|3254.83|3252.86|3252.86|3256.34|3256.34|3252.86|3252.86|0
1628065200000|2021-08-04 08:20:00|3252.63|3252.63|3254.14|3254.14|3254.32|3254.32|3252.42|3252.42|0
1628065500000|2021-08-04 08:25:00|3254.26|3254.26|3251.76|3251.76|3254.26|3254.26|3251.76|3251.76|0
1628065800000|2021-08-04 08:30:00|3251.87|3251.87|3251.13|3251.13|3252.56|3252.56|3251.07|3251.07|0
1628066100000|2021-08-04 08:35:00|3250.97|3250.97|3254.66|3254.66|3254.66|3254.66|3250.97|3250.97|0
1628066400000|2021-08-04 08:40:00|3254.89|3254.89|3255.03|3255.03|3255.46|3255.46|3254.89|3254.89|0
1628066700000|2021-08-04 08:45:00|3254.95|3254.95|3256.35|3256.35|3256.35|3256.35|3254.63|3254.63|0
1628067000000|2021-08-04 08:50:00|3256.43|3256.43|3257.2|3257.2|3257.42|3257.42|3256.43|3256.43|0
1628067300000|2021-08-04 08:55:00|3257.04|3257.04|3256.3|3256.3|3257.04|3257.04|3255.51|3255.51|0
1628067600000|2021-08-04 09:00:00|3256.39|3256.39|3256.13|3256.13|3256.84|3256.84|3256.13|3256.13|0
1628067900000|2021-08-04 09:05:00|3256.27|3256.27|3257.38|3257.38|3257.88|3257.88|3256.27|3256.27|0
1628068200000|2021-08-04 09:10:00|3257.49|3257.49|3256.54|3256.54|3258.17|3258.17|3256.2|3256.2|0
1628068500000|2021-08-04 09:15:00|3256.46|3256.46|3256.4|3256.4|3257.22|3257.22|3256.33|3256.33|0
1628068800000|2021-08-04 09:20:00|3256.48|3256.48|3256.57|3256.57|3256.91|3256.91|3256.26|3256.26|0
1628069100000|2021-08-04 09:25:00|3256.76|3256.76|3255.91|3255.91|3256.76|3256.76|3255.37|3255.37|0
1628069400000|2021-08-04 09:30:00|3255.96|3255.96|3256.01|3256.01|3256.08|3256.08|3255.18|3255.18|0
1628069700000|2021-08-04 09:35:00|3256.07|3256.07|3256.52|3256.52|3257.46|3257.46|3256|3256|0
1628070000000|2021-08-04 09:40:00|3256.86|3256.86|3254.76|3254.76|3256.86|3256.86|3254.6|3254.6|0
1628070300000|2021-08-04 09:45:00|3254.44|3254.44|3253.2|3253.2|3254.6|3254.6|3253.12|3253.12|0
1628070600000|2021-08-04 09:50:00|3252.86|3252.86|3249.68|3249.68|3253.03|3253.03|3249.58|3249.58|0
1628070900000|2021-08-04 09:55:00|3249.45|3249.45|3249.74|3249.74|3249.87|3249.87|3249.3|3249.3|0
1628071200000|2021-08-04 10:00:00|3249.5|3249.5|3249.76|3249.76|3250.56|3250.56|3249.5|3249.5|0
1628071500000|2021-08-04 10:05:00|3249.28|3249.28|3250.27|3250.27|3250.37|3250.37|3248.4|3248.4|0
1628071800000|2021-08-04 10:10:00|3249.93|3249.93|3250.24|3250.24|3250.35|3250.35|3249.93|3249.93|0
1628072100000|2021-08-04 10:15:00|3250.34|3250.34|3250.53|3250.53|3250.79|3250.79|3249.95|3249.95|0
1628072400000|2021-08-04 10:20:00|3250.42|3250.42|3250.7|3250.7|3250.7|3250.7|3249.59|3249.59|0
1628072700000|2021-08-04 10:25:00|3250.61|3250.61|3251.58|3251.58|3251.58|3251.58|3250.61|3250.61|0
1628073000000|2021-08-04 10:30:00|3251.78|3251.78|3252.93|3252.93|3252.93|3252.93|3251.78|3251.78|0
1628073300000|2021-08-04 10:35:00|3253.1|3253.1|3252.38|3252.38|3253.52|3253.52|3252.38|3252.38|0
1628073600000|2021-08-04 10:40:00|3252.45|3252.45|3252.81|3252.81|3252.81|3252.81|3252.04|3252.04|0
1628073900000|2021-08-04 10:45:00|3252.62|3252.62|3254.19|3254.19|3254.53|3254.53|3252.62|3252.62|0
1628074200000|2021-08-04 10:50:00|3254.31|3254.31|3250.6|3250.6|3254.53|3254.53|3250.5|3250.5|0
1628074500000|2021-08-04 10:55:00|3250.52|3250.52|3251.12|3251.12|3251.56|3251.56|3250.48|3250.48|0
1628074800000|2021-08-04 11:00:00|3251.46|3251.46|3250.9|3250.9|3251.46|3251.46|3250.42|3250.42|0
1628075100000|2021-08-04 11:05:00|3250.83|3250.83|3250.82|3250.82|3251.22|3251.22|3250.73|3250.73|0
1628075400000|2021-08-04 11:10:00|3250.74|3250.74|3251|3251|3251.98|3251.98|3250.74|3250.74|0
1628075700000|2021-08-04 11:15:00|3251.34|3251.34|3254.33|3254.33|3254.33|3254.33|3251.24|3251.24|0
1628076000000|2021-08-04 11:20:00|3254.22|3254.22|3256.12|3256.12|3256.12|3256.12|3254.22|3254.22|0
1628076300000|2021-08-04 11:25:00|3256.02|3256.02|3257.06|3257.06|3257.46|3257.46|3256.02|3256.02|0
1628076600000|2021-08-04 11:30:00|3257.14|3257.14|3255.49|3255.49|3257.14|3257.14|3255.44|3255.44|0
1628076900000|2021-08-04 11:35:00|3255.61|3255.61|3259.27|3259.27|3260.01|3260.01|3255.61|3255.61|0
1628077200000|2021-08-04 11:40:00|3259.61|3259.61|3261.99|3261.99|3262.36|3262.36|3259.61|3259.61|0
1628077500000|2021-08-04 11:45:00|3262.33|3262.33|3263.2|3263.2|3263.2|3263.2|3262.31|3262.31|0
1628077800000|2021-08-04 11:50:00|3263.11|3263.11|3262.7|3262.7|3264.13|3264.13|3262.69|3262.69|0
1628078100000|2021-08-04 11:55:00|3262.65|3262.65|3265.27|3265.27|3265.5|3265.5|3262.65|3262.65|0
1628078400000|2021-08-04 12:00:00|3265.18|3265.18|3264.5|3264.5|3265.38|3265.38|3263.99|3263.99|0
1628078700000|2021-08-04 12:05:00|3264.7|3264.7|3266.18|3266.18|3266.18|3266.18|3264.54|3264.54|0
1628079000000|2021-08-04 12:10:00|3266.28|3266.28|3262.95|3262.95|3266.39|3266.39|3262.95|3262.95|0
1628079300000|2021-08-04 12:15:00|3262.92|3262.92|3261.84|3261.84|3263.08|3263.08|3261.6|3261.6|0
1628079600000|2021-08-04 12:20:00|3261.5|3261.5|3262.16|3262.16|3262.16|3262.16|3261.3|3261.3|0
1628079900000|2021-08-04 12:25:00|3262.11|3262.11|3263.47|3263.47|3264.26|3264.26|3262.05|3262.05|0
1628080200000|2021-08-04 12:30:00|3263.42|3263.42|3264.78|3264.78|3264.78|3264.78|3263.38|3263.38|0
1628080500000|2021-08-04 12:35:00|3264.82|3264.82|3262.07|3262.07|3265.07|3265.07|3261.09|3261.09|0
1628080800000|2021-08-04 12:40:00|3261.99|3261.99|3262.87|3262.87|3262.95|3262.95|3261.78|3261.78|0
1628081100000|2021-08-04 12:45:00|3262.97|3262.97|3262.34|3262.34|3262.97|3262.97|3261.52|3261.52|0
1628081400000|2021-08-04 12:50:00|3262.26|3262.26|3263.42|3263.42|3263.42|3263.42|3262.26|3262.26|0
1628081700000|2021-08-04 12:55:00|3263.5|3263.5|3264.42|3264.42|3264.54|3264.54|3263.5|3263.5|0
1628082000000|2021-08-04 13:00:00|3264.34|3264.34|3261.97|3261.97|3264.34|3264.34|3261.55|3261.55|0
1628082300000|2021-08-04 13:05:00|3262.15|3262.15|3262.8|3262.8|3263.24|3263.24|3262.08|3262.08|0
1628082600000|2021-08-04 13:10:00|3262.94|3262.94|3264.32|3264.32|3264.32|3264.32|3262.94|3262.94|0
1628082900000|2021-08-04 13:15:00|3264.51|3264.51|3266.28|3266.28|3266.55|3266.55|3264.27|3264.27|0
1628083200000|2021-08-04 13:20:00|3266.44|3266.44|3268.48|3268.48|3268.48|3268.48|3266.06|3266.06|0
1628083500000|2021-08-04 13:25:00|3268.55|3268.55|3271.39|3271.39|3272.04|3272.04|3268.35|3268.35|0
1628083800000|2021-08-04 13:30:00|3271.3|3271.3|3272.02|3272.02|3273.25|3273.25|3270.54|3270.54|0
1628084100000|2021-08-04 13:35:00|3271.68|3271.68|3273.66|3273.66|3274.56|3274.56|3271.2|3271.2|0
1628084400000|2021-08-04 13:40:00|3273.71|3273.71|3276|3276|3276|3276|3273.08|3273.08|0
1628084700000|2021-08-04 13:45:00|3276.16|3276.16|3276.95|3276.95|3277.47|3277.47|3275.56|3275.56|0
1628085000000|2021-08-04 13:50:00|3277.29|3277.29|3276.33|3276.33|3278.63|3278.63|3275.82|3275.82|0
1628085300000|2021-08-04 13:55:00|3276.13|3276.13|3276.75|3276.75|3277.09|3277.09|3274.62|3274.62|0
1628085600000|2021-08-04 14:00:00|3276.96|3276.96|3276.72|3276.72|3279.59|3279.59|3276.72|3276.72|0
1628085900000|2021-08-04 14:05:00|3276.65|3276.65|3273.49|3273.49|3276.65|3276.65|3273.49|3273.49|0
1628086200000|2021-08-04 14:10:00|3273.61|3273.61|3266.14|3266.14|3273.95|3273.95|3266.14|3266.14|0
1628086500000|2021-08-04 14:15:00|3266.82|3266.82|3273.16|3273.16|3273.18|3273.18|3266.82|3266.82|0
1628086800000|2021-08-04 14:20:00|3272.83|3272.83|3271.97|3271.97|3273.48|3273.48|3271.91|3271.91|0
1628087100000|2021-08-04 14:25:00|3271.85|3271.85|3270.74|3270.74|3272.32|3272.32|3269.59|3269.59|0
1628087400000|2021-08-04 14:30:00|3270.4|3270.4|3269.71|3269.71|3270.4|3270.4|3268.09|3268.09|0
1628087700000|2021-08-04 14:35:00|3269.8|3269.8|3270.9|3270.9|3270.9|3270.9|3269.48|3269.48|0
1628088000000|2021-08-04 14:40:00|3270.56|3270.56|3271.06|3271.06|3271.67|3271.67|3270.41|3270.41|0
1628088300000|2021-08-04 14:45:00|3270.98|3270.98|3274.45|3274.45|3274.8|3274.8|3270.98|3270.98|0
1628088600000|2021-08-04 14:50:00|3274.53|3274.53|3272.35|3272.35|3274.56|3274.56|3272.35|3272.35|0
1628088900000|2021-08-04 14:55:00|3272.26|3272.26|3271.82|3271.82|3272.39|3272.39|3270.76|3270.76|0
1628089200000|2021-08-04 15:00:00|3271.7|3271.7|3269.96|3269.96|3272.07|3272.07|3269.6|3269.6|0
1628089500000|2021-08-04 15:05:00|3269.89|3269.89|3270.47|3270.47|3270.82|3270.82|3269.2|3269.2|0
1628089800000|2021-08-04 15:10:00|3270.38|3270.38|3271.07|3271.07|3271.36|3271.36|3270.33|3270.33|0
1628090100000|2021-08-04 15:15:00|3270.73|3270.73|3270.22|3270.22|3270.96|3270.96|3270.06|3270.06|0
1628090400000|2021-08-04 15:20:00|3270.15|3270.15|3270.2|3270.2|3270.25|3270.25|3268.98|3268.98|0
1628090700000|2021-08-04 15:25:00|3270.14|3270.14|3268.22|3268.22|3270.99|3270.99|3268.11|3268.11|0
1628147700000|2021-08-05 07:15:00|3280.52|3280.52|3284.41|3284.41|3285.43|3285.43|3279.9|3279.9|0
1628148000000|2021-08-05 07:20:00|3284.68|3284.68|3283.8|3283.8|3284.79|3284.79|3283.79|3283.79|0
1628148300000|2021-08-05 07:25:00|3283.66|3283.66|3284.24|3284.24|3284.24|3284.24|3283.64|3283.64|0
1628148600000|2021-08-05 07:30:00|3284.6|3284.6|3289.74|3289.74|3289.74|3289.74|3284.12|3284.12|0
1628148900000|2021-08-05 07:35:00|3290.2|3290.2|3291.74|3291.74|3292.31|3292.31|3290.2|3290.2|0
1628149200000|2021-08-05 07:40:00|3291.86|3291.86|3292.76|3292.76|3294.39|3294.39|3291.86|3291.86|0
1628149500000|2021-08-05 07:45:00|3292.72|3292.72|3295.15|3295.15|3295.15|3295.15|3291.24|3291.24|0
1628149800000|2021-08-05 07:50:00|3295.35|3295.35|3298.94|3298.94|3298.96|3298.96|3295.35|3295.35|0
1628150100000|2021-08-05 07:55:00|3299.03|3299.03|3300.69|3300.69|3301.57|3301.57|3299.03|3299.03|0
1628150400000|2021-08-05 08:00:00|3300.91|3300.91|3300.02|3300.02|3301.11|3301.11|3299.63|3299.63|0
1628150700000|2021-08-05 08:05:00|3300.18|3300.18|3302.47|3302.47|3303.05|3303.05|3300.18|3300.18|0
1628151000000|2021-08-05 08:10:00|3302.38|3302.38|3303.66|3303.66|3303.66|3303.66|3301.51|3301.51|0
1628151300000|2021-08-05 08:15:00|3303.27|3303.27|3302.48|3302.48|3303.47|3303.47|3302.18|3302.18|0
1628151600000|2021-08-05 08:20:00|3302.67|3302.67|3303.12|3303.12|3304.05|3304.05|3302.65|3302.65|0
1628151900000|2021-08-05 08:25:00|3303.21|3303.21|3305.14|3305.14|3305.15|3305.15|3303.2|3303.2|0
1628152200000|2021-08-05 08:30:00|3305.35|3305.35|3305.64|3305.64|3306.21|3306.21|3305.35|3305.35|0
1628152500000|2021-08-05 08:35:00|3305.69|3305.69|3306.55|3306.55|3306.55|3306.55|3304.26|3304.26|0
1628152800000|2021-08-05 08:40:00|3306.74|3306.74|3307.24|3307.24|3308.63|3308.63|3306.63|3306.63|0
1628153100000|2021-08-05 08:45:00|3307.33|3307.33|3308.14|3308.14|3308.98|3308.98|3307.33|3307.33|0
1628153400000|2021-08-05 08:50:00|3308.18|3308.18|3307.21|3307.21|3308.18|3308.18|3306.91|3306.91|0
1628153700000|2021-08-05 08:55:00|3307.29|3307.29|3311.63|3311.63|3311.63|3311.63|3307.29|3307.29|0
1628154000000|2021-08-05 09:00:00|3311.72|3311.72|3313.83|3313.83|3314.9|3314.9|3311.72|3311.72|0
1628154300000|2021-08-05 09:05:00|3314.02|3314.02|3315.1|3315.1|3315.86|3315.86|3312.72|3312.72|0
1628154600000|2021-08-05 09:10:00|3315.2|3315.2|3317.7|3317.7|3317.75|3317.75|3314.86|3314.86|0
1628154900000|2021-08-05 09:15:00|3317.62|3317.62|3316.98|3316.98|3318.21|3318.21|3316.91|3316.91|0
1628155200000|2021-08-05 09:20:00|3317.06|3317.06|3318.14|3318.14|3318.36|3318.36|3316.78|3316.78|0
1628155500000|2021-08-05 09:25:00|3318.5|3318.5|3320.16|3320.16|3320.31|3320.31|3318.18|3318.18|0
1628155800000|2021-08-05 09:30:00|3320.5|3320.5|3321.37|3321.37|3321.37|3321.37|3320.13|3320.13|0
1628156100000|2021-08-05 09:35:00|3321.56|3321.56|3325.52|3325.52|3325.52|3325.52|3320.88|3320.88|0
1628156400000|2021-08-05 09:40:00|3325.7|3325.7|3325.64|3325.64|3326.11|3326.11|3325.02|3325.02|0
1628156700000|2021-08-05 09:45:00|3325.54|3325.54|3325.86|3325.86|3326.02|3326.02|3324.07|3324.07|0
1628157000000|2021-08-05 09:50:00|3325.81|3325.81|3326|3326|3326.58|3326.58|3325.5|3325.5|0
1628157300000|2021-08-05 09:55:00|3326.19|3326.19|3325.65|3325.65|3326.71|3326.71|3325.06|3325.06|0
1628157600000|2021-08-05 10:00:00|3325.56|3325.56|3324.81|3324.81|3326.2|3326.2|3324.81|3324.81|0
1628157900000|2021-08-05 10:05:00|3324.62|3324.62|3323.27|3323.27|3324.62|3324.62|3322.35|3322.35|0
1628158200000|2021-08-05 10:10:00|3323.17|3323.17|3325.81|3325.81|3325.87|3325.87|3322.69|3322.69|0
1628158500000|2021-08-05 10:15:00|3325.74|3325.74|3324.71|3324.71|3325.92|3325.92|3323.91|3323.91|0
1628158800000|2021-08-05 10:20:00|3324.8|3324.8|3325.4|3325.4|3325.82|3325.82|3324.8|3324.8|0
1628159100000|2021-08-05 10:25:00|3325.46|3325.46|3326|3326|3327.76|3327.76|3325.46|3325.46|0
1628159400000|2021-08-05 10:30:00|3326.06|3326.06|3326.05|3326.05|3326.85|3326.85|3326.05|3326.05|0
1628159700000|2021-08-05 10:35:00|3326|3326|3326.44|3326.44|3326.51|3326.51|3325.92|3325.92|0
1628160000000|2021-08-05 10:40:00|3326.39|3326.39|3323.75|3323.75|3326.85|3326.85|3323.75|3323.75|0
1628160300000|2021-08-05 10:45:00|3323.41|3323.41|3322.9|3322.9|3323.41|3323.41|3322.03|3322.03|0
1628160600000|2021-08-05 10:50:00|3322.86|3322.86|3320.44|3320.44|3323.52|3323.52|3320.31|3320.31|0
1628160900000|2021-08-05 10:55:00|3320.53|3320.53|3320.48|3320.48|3321.61|3321.61|3319.98|3319.98|0
1628161200000|2021-08-05 11:00:00|3318.53|3318.53|3318.84|3318.84|3320.79|3320.79|3318.36|3318.36|0
1628161500000|2021-08-05 11:05:00|3318.76|3318.76|3318.32|3318.32|3319.43|3319.43|3318.06|3318.06|0
1628161800000|2021-08-05 11:10:00|3318.39|3318.39|3320.22|3320.22|3320.76|3320.76|3318.39|3318.39|0
1628162100000|2021-08-05 11:15:00|3320.56|3320.56|3323.11|3323.11|3323.31|3323.31|3320.56|3320.56|0
1628162400000|2021-08-05 11:20:00|3323|3323|3321.69|3321.69|3323.18|3323.18|3321.69|3321.69|0
1628162700000|2021-08-05 11:25:00|3321.61|3321.61|3323.97|3323.97|3324.11|3324.11|3321.43|3321.43|0
1628163000000|2021-08-05 11:30:00|3324.02|3324.02|3325.97|3325.97|3325.97|3325.97|3323.97|3323.97|0
1628163300000|2021-08-05 11:35:00|3325.63|3325.63|3325.66|3325.66|3326.11|3326.11|3325.58|3325.58|0
1628163600000|2021-08-05 11:40:00|3325.58|3325.58|3323.24|3323.24|3325.78|3325.78|3323.24|3323.24|0
1628163900000|2021-08-05 11:45:00|3323.32|3323.32|3322.92|3322.92|3323.69|3323.69|3322.92|3322.92|0
1628164200000|2021-08-05 11:50:00|3322.9|3322.9|3324.78|3324.78|3325.04|3325.04|3322.9|3322.9|0
1628164500000|2021-08-05 11:55:00|3324.68|3324.68|3325.44|3325.44|3325.69|3325.69|3324.46|3324.46|0
1628164800000|2021-08-05 12:00:00|3325.6|3325.6|3324.08|3324.08|3325.6|3325.6|3324.08|3324.08|0
1628165100000|2021-08-05 12:05:00|3324.04|3324.04|3323.72|3323.72|3324.11|3324.11|3323.38|3323.38|0
1628165400000|2021-08-05 12:10:00|3323.78|3323.78|3322.51|3322.51|3323.9|3323.9|3322.51|3322.51|0
1628165700000|2021-08-05 12:15:00|3322.56|3322.56|3322.43|3322.43|3322.65|3322.65|3321.28|3321.28|0
1628166000000|2021-08-05 12:20:00|3322.41|3322.41|3324.76|3324.76|3324.76|3324.76|3322.32|3322.32|0
1628166300000|2021-08-05 12:25:00|3324.96|3324.96|3325.21|3325.21|3325.93|3325.93|3324.77|3324.77|0
1628166600000|2021-08-05 12:30:00|3325.28|3325.28|3325.41|3325.41|3325.69|3325.69|3325.17|3325.17|0
1628166900000|2021-08-05 12:35:00|3325.75|3325.75|3327.22|3327.22|3327.45|3327.45|3325.67|3325.67|0
1628167200000|2021-08-05 12:40:00|3327.13|3327.13|3326.74|3326.74|3327.22|3327.22|3326.09|3326.09|0
1628167500000|2021-08-05 12:45:00|3326.82|3326.82|3326.72|3326.72|3327.08|3327.08|3325.88|3325.88|0
1628167800000|2021-08-05 12:50:00|3326.91|3326.91|3325.39|3325.39|3326.91|3326.91|3324.82|3324.82|0
1628168100000|2021-08-05 12:55:00|3325.59|3325.59|3325.68|3325.68|3326.28|3326.28|3325.56|3325.56|0
1628168400000|2021-08-05 13:00:00|3325.78|3325.78|3322.64|3322.64|3325.95|3325.95|3322.64|3322.64|0
1628168700000|2021-08-05 13:05:00|3322.48|3322.48|3323.7|3323.7|3323.7|3323.7|3320.51|3320.51|0
1628169000000|2021-08-05 13:10:00|3323.33|3323.33|3325.57|3325.57|3325.85|3325.85|3323.03|3323.03|0
1628169300000|2021-08-05 13:15:00|3325.48|3325.48|3324.89|3324.89|3325.78|3325.78|3324.7|3324.7|0
1628169600000|2021-08-05 13:20:00|3324.94|3324.94|3325.25|3325.25|3325.67|3325.67|3324.52|3324.52|0
1628169900000|2021-08-05 13:25:00|3325.11|3325.11|3325.03|3325.03|3325.19|3325.19|3324.34|3324.34|0
1628170200000|2021-08-05 13:30:00|3325.14|3325.14|3325.23|3325.23|3326.12|3326.12|3325.14|3325.14|0
1628170500000|2021-08-05 13:35:00|3325.27|3325.27|3325.77|3325.77|3326.66|3326.66|3324.95|3324.95|0
1628170800000|2021-08-05 13:40:00|3325.58|3325.58|3330.93|3330.93|3331.07|3331.07|3325.58|3325.58|0
1628171100000|2021-08-05 13:45:00|3330.59|3330.59|3330.15|3330.15|3330.98|3330.98|3329.66|3329.66|0
1628171400000|2021-08-05 13:50:00|3330.25|3330.25|3331.42|3331.42|3332.7|3332.7|3329.81|3329.81|0
1628171700000|2021-08-05 13:55:00|3331.08|3331.08|3331.19|3331.19|3332.52|3332.52|3330.62|3330.62|0
1628172000000|2021-08-05 14:00:00|3331.02|3331.02|3323.82|3323.82|3331.34|3331.34|3323.06|3323.06|0
1628172300000|2021-08-05 14:05:00|3323.78|3323.78|3319.69|3319.69|3324.11|3324.11|3319.69|3319.69|0
1628172600000|2021-08-05 14:10:00|3319.78|3319.78|3321.36|3321.36|3321.45|3321.45|3319.55|3319.55|0
1628172900000|2021-08-05 14:15:00|3321.46|3321.46|3324.67|3324.67|3324.78|3324.78|3320.95|3320.95|0
1628173200000|2021-08-05 14:20:00|3324.4|3324.4|3324.52|3324.52|3325.01|3325.01|3323.56|3323.56|0
1628173500000|2021-08-05 14:25:00|3324.76|3324.76|3327.41|3327.41|3327.95|3327.95|3324.72|3324.72|0
1628173800000|2021-08-05 14:30:00|3327.37|3327.37|3332.02|3332.02|3332.02|3332.02|3327.22|3327.22|0
1628174100000|2021-08-05 14:35:00|3332.2|3332.2|3329.5|3329.5|3333.06|3333.06|3329.5|3329.5|0
1628174400000|2021-08-05 14:40:00|3329.44|3329.44|3326.75|3326.75|3329.44|3329.44|3326.75|3326.75|0
1628174700000|2021-08-05 14:45:00|3326.41|3326.41|3327.07|3327.07|3327.76|3327.76|3326.03|3326.03|0
1628175000000|2021-08-05 14:50:00|3327|3327|3327.44|3327.44|3327.55|3327.55|3326|3326|0
1628175300000|2021-08-05 14:55:00|3327.38|3327.38|3326.58|3326.58|3327.38|3327.38|3325.86|3325.86|0
1628175600000|2021-08-05 15:00:00|3326.7|3326.7|3329.79|3329.79|3329.79|3329.79|3325.78|3325.78|0
1628175900000|2021-08-05 15:05:00|3329.99|3329.99|3330.98|3330.98|3331.34|3331.34|3329.99|3329.99|0
1628176200000|2021-08-05 15:10:00|3331.04|3331.04|3331.36|3331.36|3331.43|3331.43|3330.43|3330.43|0
1628176500000|2021-08-05 15:15:00|3331.45|3331.45|3331.04|3331.04|3331.91|3331.91|3330.98|3330.98|0
1628176800000|2021-08-05 15:20:00|3330.7|3330.7|3332.92|3332.92|3341.46|3341.46|3330.69|3330.69|0
1628177100000|2021-08-05 15:25:00|3333.01|3333.01|3330.72|3330.72|3333.11|3333.11|3330.72|3330.72|0
1628234100000|2021-08-06 07:15:00|3307.46|3307.46|3304.23|3304.23|3308.32|3308.32|3302.93|3302.93|0
1628234400000|2021-08-06 07:20:00|3304.57|3304.57|3304.88|3304.88|3306.85|3306.85|3304.08|3304.08|0
1628234700000|2021-08-06 07:25:00|3305.07|3305.07|3304.46|3304.46|3306.51|3306.51|3304.12|3304.12|0
1628235000000|2021-08-06 07:30:00|3304.39|3304.39|3306.03|3306.03|3306.03|3306.03|3304.02|3304.02|0
1628235300000|2021-08-06 07:35:00|3306.01|3306.01|3306.69|3306.69|3309.13|3309.13|3306.01|3306.01|0
1628235600000|2021-08-06 07:40:00|3306.23|3306.23|3303.92|3303.92|3306.34|3306.34|3303.92|3303.92|0
1628235900000|2021-08-06 07:45:00|3303.85|3303.85|3302.91|3302.91|3306.43|3306.43|3302.78|3302.78|0
1628236200000|2021-08-06 07:50:00|3302.98|3302.98|3306.05|3306.05|3306.45|3306.45|3302.52|3302.52|0
1628236500000|2021-08-06 07:55:00|3306.16|3306.16|3302.94|3302.94|3306.6|3306.6|3302.94|3302.94|0
1628236800000|2021-08-06 08:00:00|3302.9|3302.9|3302.31|3302.31|3302.9|3302.9|3301.71|3301.71|0
1628237100000|2021-08-06 08:05:00|3302.23|3302.23|3301.81|3301.81|3303.4|3303.4|3301.66|3301.66|0
1628237400000|2021-08-06 08:10:00|3301.69|3301.69|3302.59|3302.59|3303.01|3303.01|3301.62|3301.62|0
1628237700000|2021-08-06 08:15:00|3302.66|3302.66|3301.85|3301.85|3302.96|3302.96|3300.48|3300.48|0
1628238000000|2021-08-06 08:20:00|3302.19|3302.19|3302.23|3302.23|3303.41|3303.41|3302.05|3302.05|0
1628238300000|2021-08-06 08:25:00|3302.99|3302.99|3303.25|3303.25|3304.37|3304.37|3302.5|3302.5|0
1628238600000|2021-08-06 08:30:00|3303.34|3303.34|3300.44|3300.44|3303.97|3303.97|3300.44|3300.44|0
1628238900000|2021-08-06 08:35:00|3300.52|3300.52|3300.08|3300.08|3301.72|3301.72|3300.02|3300.02|0
1628239200000|2021-08-06 08:40:00|3300.42|3300.42|3301.59|3301.59|3301.78|3301.78|3300.42|3300.42|0
1628239500000|2021-08-06 08:45:00|3301.66|3301.66|3293.97|3293.97|3301.66|3301.66|3293.63|3293.63|0
1628239800000|2021-08-06 08:50:00|3293.9|3293.9|3291.53|3291.53|3293.9|3293.9|3290.97|3290.97|0
1628240100000|2021-08-06 08:55:00|3291.7|3291.7|3289.82|3289.82|3292.03|3292.03|3289.21|3289.21|0
1628240400000|2021-08-06 09:00:00|3289.91|3289.91|3297.41|3297.41|3297.41|3297.41|3289.91|3289.91|0
1628240700000|2021-08-06 09:05:00|3297.49|3297.49|3298.08|3298.08|3298.58|3298.58|3297.49|3297.49|0
1628241000000|2021-08-06 09:10:00|3297.74|3297.74|3297.39|3297.39|3298.72|3298.72|3297.17|3297.17|0
1628241300000|2021-08-06 09:15:00|3297.3|3297.3|3298.18|3298.18|3298.53|3298.53|3296.83|3296.83|0
1628241600000|2021-08-06 09:20:00|3297.99|3297.99|3298.44|3298.44|3298.49|3298.49|3297.53|3297.53|0
1628241900000|2021-08-06 09:25:00|3298.51|3298.51|3302.27|3302.27|3302.56|3302.56|3298.5|3298.5|0
1628242200000|2021-08-06 09:30:00|3301.93|3301.93|3301.77|3301.77|3302.04|3302.04|3301.42|3301.42|0
1628242500000|2021-08-06 09:35:00|3301.89|3301.89|3301.24|3301.24|3302.17|3302.17|3301.04|3301.04|0
1628242800000|2021-08-06 09:40:00|3300.99|3300.99|3301.48|3301.48|3301.48|3301.48|3300.55|3300.55|0
1628243100000|2021-08-06 09:45:00|3301.46|3301.46|3299.38|3299.38|3301.5|3301.5|3299.37|3299.37|0
1628243400000|2021-08-06 09:50:00|3299.42|3299.42|3301.09|3301.09|3301.17|3301.17|3299.42|3299.42|0
1628243700000|2021-08-06 09:55:00|3301.13|3301.13|3301.5|3301.5|3302.21|3302.21|3301.13|3301.13|0
1628244000000|2021-08-06 10:00:00|3301.37|3301.37|3300.32|3300.32|3301.55|3301.55|3299.55|3299.55|0
1628244300000|2021-08-06 10:05:00|3300.38|3300.38|3301.93|3301.93|3301.96|3301.96|3300.38|3300.38|0
1628244600000|2021-08-06 10:10:00|3302.03|3302.03|3306.96|3306.96|3307.17|3307.17|3302.03|3302.03|0
1628244900000|2021-08-06 10:15:00|3306.76|3306.76|3304.72|3304.72|3306.76|3306.76|3304.7|3304.7|0
1628245200000|2021-08-06 10:20:00|3304.63|3304.63|3305.23|3305.23|3305.23|3305.23|3304.53|3304.53|0
1628245500000|2021-08-06 10:25:00|3305.31|3305.31|3304.79|3304.79|3305.35|3305.35|3304.74|3304.74|0
1628245800000|2021-08-06 10:30:00|3304.84|3304.84|3304.47|3304.47|3305.11|3305.11|3304.17|3304.17|0
1628246100000|2021-08-06 10:35:00|3304.56|3304.56|3304.58|3304.58|3304.96|3304.96|3304.08|3304.08|0
1628246400000|2021-08-06 10:40:00|3304.48|3304.48|3303.5|3303.5|3304.48|3304.48|3303.5|3303.5|0
1628246700000|2021-08-06 10:45:00|3303.44|3303.44|3301.11|3301.11|3303.44|3303.44|3300.86|3300.86|0
1628247000000|2021-08-06 10:50:00|3301.04|3301.04|3304.22|3304.22|3304.22|3304.22|3301.04|3301.04|0
1628247300000|2021-08-06 10:55:00|3304.41|3304.41|3304.63|3304.63|3304.71|3304.71|3303.85|3303.85|0
1628247600000|2021-08-06 11:00:00|3304.29|3304.29|3303.34|3303.34|3304.36|3304.36|3303.34|3303.34|0
1628247900000|2021-08-06 11:05:00|3303.58|3303.58|3301.02|3301.02|3303.75|3303.75|3300.81|3300.81|0
1628248200000|2021-08-06 11:10:00|3300.91|3300.91|3299.32|3299.32|3300.91|3300.91|3299|3299|0
1628248500000|2021-08-06 11:15:00|3299.22|3299.22|3298.13|3298.13|3299.22|3299.22|3297.86|3297.86|0
1628248800000|2021-08-06 11:20:00|3298.21|3298.21|3296.6|3296.6|3298.97|3298.97|3296.52|3296.52|0
1628249100000|2021-08-06 11:25:00|3296.94|3296.94|3296.24|3296.24|3296.94|3296.94|3296.08|3296.08|0
1628249400000|2021-08-06 11:30:00|3296.18|3296.18|3295.18|3295.18|3296.18|3296.18|3295.18|3295.18|0
1628249700000|2021-08-06 11:35:00|3295.1|3295.1|3292.9|3292.9|3295.26|3295.26|3292.7|3292.7|0
1628250000000|2021-08-06 11:40:00|3292.79|3292.79|3297.18|3297.18|3297.47|3297.47|3291.61|3291.61|0
1628250300000|2021-08-06 11:45:00|3297.26|3297.26|3295.21|3295.21|3297.26|3297.26|3294.62|3294.62|0
1628250600000|2021-08-06 11:50:00|3295.02|3295.02|3297.75|3297.75|3297.93|3297.93|3294.98|3294.98|0
1628250900000|2021-08-06 11:55:00|3297.42|3297.42|3296.38|3296.38|3297.42|3297.42|3296.08|3296.08|0
1628251200000|2021-08-06 12:00:00|3296.3|3296.3|3296.38|3296.38|3296.7|3296.7|3295.64|3295.64|0
1628251500000|2021-08-06 12:05:00|3296.49|3296.49|3298.56|3298.56|3298.77|3298.77|3296.49|3296.49|0
1628251800000|2021-08-06 12:10:00|3298.76|3298.76|3296.79|3296.79|3298.95|3298.95|3296.79|3296.79|0
1628252100000|2021-08-06 12:15:00|3296.67|3296.67|3296.89|3296.89|3296.89|3296.89|3296.29|3296.29|0
1628252400000|2021-08-06 12:20:00|3296.97|3296.97|3298.21|3298.21|3298.91|3298.91|3296.97|3296.97|0
1628252700000|2021-08-06 12:25:00|3298.89|3298.89|3299.36|3299.36|3299.62|3299.62|3298.52|3298.52|0
1628253000000|2021-08-06 12:30:00|3298.97|3298.97|3299.64|3299.64|3301.53|3301.53|3298.97|3298.97|0
1628253300000|2021-08-06 12:35:00|3299.49|3299.49|3299.96|3299.96|3299.96|3299.96|3296.37|3296.37|0
1628253600000|2021-08-06 12:40:00|3300|3300|3302.27|3302.27|3302.39|3302.39|3299.83|3299.83|0
1628253900000|2021-08-06 12:45:00|3302.22|3302.22|3301.01|3301.01|3302.44|3302.44|3301.01|3301.01|0
1628254200000|2021-08-06 12:50:00|3300.89|3300.89|3298.59|3298.59|3301.23|3301.23|3298.15|3298.15|0
1628254500000|2021-08-06 12:55:00|3298.67|3298.67|3298.41|3298.41|3299.18|3299.18|3297.82|3297.82|0
1628254800000|2021-08-06 13:00:00|3298.08|3298.08|3299|3299|3299|3299|3297.22|3297.22|0
1628255100000|2021-08-06 13:05:00|3299.34|3299.34|3299.88|3299.88|3301.54|3301.54|3299.24|3299.24|0
1628255400000|2021-08-06 13:10:00|3299.81|3299.81|3302.58|3302.58|3302.58|3302.58|3299.39|3299.39|0
1628255700000|2021-08-06 13:15:00|3302.6|3302.6|3303.6|3303.6|3303.85|3303.85|3302.39|3302.39|0
1628256000000|2021-08-06 13:20:00|3303.5|3303.5|3303.03|3303.03|3304.04|3304.04|3301.09|3301.09|0
1628256300000|2021-08-06 13:25:00|3302.93|3302.93|3305.48|3305.48|3305.65|3305.65|3302.93|3302.93|0
1628256600000|2021-08-06 13:30:00|3305.57|3305.57|3306.12|3306.12|3307.39|3307.39|3304.64|3304.64|0
1628256900000|2021-08-06 13:35:00|3306.04|3306.04|3308.07|3308.07|3308.07|3308.07|3302.57|3302.57|0
1628257200000|2021-08-06 13:40:00|3308.17|3308.17|3308.3|3308.3|3309.78|3309.78|3307.95|3307.95|0
1628257500000|2021-08-06 13:45:00|3308.28|3308.28|3306.88|3306.88|3308.28|3308.28|3306.32|3306.32|0
1628257800000|2021-08-06 13:50:00|3306.77|3306.77|3308.9|3308.9|3309.56|3309.56|3306.65|3306.65|0
1628258100000|2021-08-06 13:55:00|3309.24|3309.24|3308.99|3308.99|3309.35|3309.35|3307.92|3307.92|0
1628258400000|2021-08-06 14:00:00|3308.61|3308.61|3308.23|3308.23|3308.61|3308.61|3305.7|3305.7|0
1628258700000|2021-08-06 14:05:00|3308.39|3308.39|3309.06|3309.06|3309.16|3309.16|3306.94|3306.94|0
1628259000000|2021-08-06 14:10:00|3308.96|3308.96|3308.99|3308.99|3309.06|3309.06|3307.76|3307.76|0
1628259300000|2021-08-06 14:15:00|3308.97|3308.97|3308.23|3308.23|3309.34|3309.34|3307.84|3307.84|0
1628259600000|2021-08-06 14:20:00|3308.31|3308.31|3305.9|3305.9|3308.31|3308.31|3305.9|3305.9|0
1628259900000|2021-08-06 14:25:00|3305.83|3305.83|3305.46|3305.46|3306.3|3306.3|3305.04|3305.04|0
1628260200000|2021-08-06 14:30:00|3305.53|3305.53|3306.9|3306.9|3307.01|3307.01|3305.39|3305.39|0
1628260500000|2021-08-06 14:35:00|3307.08|3307.08|3305.7|3305.7|3308.23|3308.23|3305.7|3305.7|0
1628260800000|2021-08-06 14:40:00|3305.66|3305.66|3306.03|3306.03|3306.86|3306.86|3305.66|3305.66|0
1628261100000|2021-08-06 14:45:00|3306.1|3306.1|3306.89|3306.89|3307.25|3307.25|3305.65|3305.65|0
1628261400000|2021-08-06 14:50:00|3306.92|3306.92|3305.74|3305.74|3307|3307|3305.45|3305.45|0
1628261700000|2021-08-06 14:55:00|3305.66|3305.66|3305.96|3305.96|3306.32|3306.32|3305.3|3305.3|0
1628262000000|2021-08-06 15:00:00|3306.04|3306.04|3308.35|3308.35|3308.81|3308.81|3306.04|3306.04|0
1628262300000|2021-08-06 15:05:00|3308.42|3308.42|3308.66|3308.66|3309.68|3309.68|3308.29|3308.29|0
1628262600000|2021-08-06 15:10:00|3308.61|3308.61|3310|3310|3310.04|3310.04|3307.98|3307.98|0
1628262900000|2021-08-06 15:15:00|3310.09|3310.09|3310.78|3310.78|3311.68|3311.68|3309.71|3309.71|0
1628263200000|2021-08-06 15:20:00|3311.12|3311.12|3311.15|3311.15|3311.82|3311.82|3310.28|3310.28|0
1628263500000|2021-08-06 15:25:00|3311.22|3311.22|3311.27|3311.27|3311.81|3311.81|3310|3310|0
1628493300000|2021-08-09 07:15:00|3299.92|3299.92|3297.55|3297.55|3299.92|3299.92|3295.99|3295.99|0
1628493600000|2021-08-09 07:20:00|3297.64|3297.64|3301.45|3301.45|3301.45|3301.45|3296.96|3296.96|0
1628493900000|2021-08-09 07:25:00|3301.56|3301.56|3305.96|3305.96|3306.28|3306.28|3301.56|3301.56|0
1628494200000|2021-08-09 07:30:00|3305.89|3305.89|3306.47|3306.47|3306.56|3306.56|3304.88|3304.88|0
1628494500000|2021-08-09 07:35:00|3306.77|3306.77|3304.53|3304.53|3306.93|3306.93|3303.08|3303.08|0
1628494800000|2021-08-09 07:40:00|3304.61|3304.61|3304.9|3304.9|3306.03|3306.03|3304.61|3304.61|0
1628495100000|2021-08-09 07:45:00|3304.65|3304.65|3304.51|3304.51|3305.18|3305.18|3304.51|3304.51|0
1628495400000|2021-08-09 07:50:00|3304.83|3304.83|3303.78|3303.78|3305.11|3305.11|3303.1|3303.1|0
1628495700000|2021-08-09 07:55:00|3303.62|3303.62|3298.37|3298.37|3303.91|3303.91|3298.3|3298.3|0
1628496000000|2021-08-09 08:00:00|3298.3|3298.3|3297.45|3297.45|3298.3|3298.3|3296.12|3296.12|0
1628496300000|2021-08-09 08:05:00|3297.11|3297.11|3297.85|3297.85|3298.78|3298.78|3296.52|3296.52|0
1628496600000|2021-08-09 08:10:00|3297.64|3297.64|3300.62|3300.62|3300.62|3300.62|3297.64|3297.64|0
1628496900000|2021-08-09 08:15:00|3300.7|3300.7|3300.12|3300.12|3300.71|3300.71|3299.62|3299.62|0
1628497200000|2021-08-09 08:20:00|3300.23|3300.23|3298.1|3298.1|3300.23|3300.23|3298|3298|0
1628497500000|2021-08-09 08:25:00|3298.44|3298.44|3297.56|3297.56|3299.07|3299.07|3297.48|3297.48|0
1628497800000|2021-08-09 08:30:00|3297.37|3297.37|3297.1|3297.1|3297.54|3297.54|3296.4|3296.4|0
1628498100000|2021-08-09 08:35:00|3297.17|3297.17|3299.21|3299.21|3299.21|3299.21|3297.12|3297.12|0
1628498400000|2021-08-09 08:40:00|3299.29|3299.29|3303.56|3303.56|3303.97|3303.97|3299.29|3299.29|0
1628498700000|2021-08-09 08:45:00|3303.48|3303.48|3303.32|3303.32|3303.56|3303.56|3302.54|3302.54|0
1628499000000|2021-08-09 08:50:00|3303.47|3303.47|3304.73|3304.73|3304.83|3304.83|3303.4|3303.4|0
1628499300000|2021-08-09 08:55:00|3304.62|3304.62|3305.37|3305.37|3306.01|3306.01|3304.62|3304.62|0
1628499600000|2021-08-09 09:00:00|3305.26|3305.26|3303.87|3303.87|3305.26|3305.26|3303.58|3303.58|0
1628499900000|2021-08-09 09:05:00|3303.98|3303.98|3300.64|3300.64|3303.98|3303.98|3300.64|3300.64|0
1628500200000|2021-08-09 09:10:00|3300.54|3300.54|3299.04|3299.04|3300.78|3300.78|3299.04|3299.04|0
1628500500000|2021-08-09 09:15:00|3299.2|3299.2|3297.86|3297.86|3299.2|3299.2|3297.52|3297.52|0
1628500800000|2021-08-09 09:20:00|3297.77|3297.77|3295.35|3295.35|3297.81|3297.81|3295.35|3295.35|0
1628501100000|2021-08-09 09:25:00|3295.02|3295.02|3294.54|3294.54|3295.02|3295.02|3294.5|3294.5|0
1628501400000|2021-08-09 09:30:00|3294.63|3294.63|3296.46|3296.46|3296.7|3296.7|3294.63|3294.63|0
1628501700000|2021-08-09 09:35:00|3296.25|3296.25|3296.17|3296.17|3296.67|3296.67|3295.77|3295.77|0
1628502000000|2021-08-09 09:40:00|3295.85|3295.85|3294.4|3294.4|3295.98|3295.98|3294.35|3294.35|0
1628502300000|2021-08-09 09:45:00|3294.32|3294.32|3294.37|3294.37|3294.61|3294.61|3293.59|3293.59|0
1628502600000|2021-08-09 09:50:00|3294.53|3294.53|3295.18|3295.18|3295.18|3295.18|3294.17|3294.17|0
1628502900000|2021-08-09 09:55:00|3295.08|3295.08|3294.63|3294.63|3295.08|3295.08|3294.54|3294.54|0
1628503200000|2021-08-09 10:00:00|3294.72|3294.72|3291.27|3291.27|3294.74|3294.74|3290.31|3290.31|0
1628503500000|2021-08-09 10:05:00|3291.19|3291.19|3290.04|3290.04|3291.23|3291.23|3290.04|3290.04|0
1628503800000|2021-08-09 10:10:00|3289.93|3289.93|3291.67|3291.67|3291.67|3291.67|3289.93|3289.93|0
1628504100000|2021-08-09 10:15:00|3291.85|3291.85|3290.96|3290.96|3291.85|3291.85|3290.86|3290.86|0
1628504400000|2021-08-09 10:20:00|3291.06|3291.06|3292.82|3292.82|3292.82|3292.82|3290.92|3290.92|0
1628504700000|2021-08-09 10:25:00|3293.01|3293.01|3296.59|3296.59|3296.7|3296.7|3293.01|3293.01|0
1628505000000|2021-08-09 10:30:00|3296.65|3296.65|3295.88|3295.88|3297.22|3297.22|3295.82|3295.82|0
1628505300000|2021-08-09 10:35:00|3295.78|3295.78|3294.69|3294.69|3295.78|3295.78|3293.63|3293.63|0
1628505600000|2021-08-09 10:40:00|3294.51|3294.51|3294.44|3294.44|3294.71|3294.71|3294.34|3294.34|0
1628505900000|2021-08-09 10:45:00|3294.93|3294.93|3295.49|3295.49|3295.49|3295.49|3294.93|3294.93|0
1628506200000|2021-08-09 10:50:00|3295.3|3295.3|3294.96|3294.96|3295.54|3295.54|3294.75|3294.75|0
1628506500000|2021-08-09 10:55:00|3295.06|3295.06|3295.94|3295.94|3296.36|3296.36|3295.01|3295.01|0
1628506800000|2021-08-09 11:00:00|3295.9|3295.9|3293.58|3293.58|3295.9|3295.9|3293.11|3293.11|0
1628507100000|2021-08-09 11:05:00|3293.49|3293.49|3293.25|3293.25|3293.55|3293.55|3292.99|3292.99|0
1628507400000|2021-08-09 11:10:00|3293.32|3293.32|3293.44|3293.44|3293.45|3293.45|3293.23|3293.23|0
1628507700000|2021-08-09 11:15:00|3293.35|3293.35|3292.5|3292.5|3293.44|3293.44|3292.5|3292.5|0
1628508000000|2021-08-09 11:20:00|3293.51|3293.51|3294.07|3294.07|3294.07|3294.07|3293.51|3293.51|0
1628508300000|2021-08-09 11:25:00|3293.93|3293.93|3294.13|3294.13|3294.13|3294.13|3293.23|3293.23|0
1628508600000|2021-08-09 11:30:00|3294.21|3294.21|3293.35|3293.35|3294.4|3294.4|3293.25|3293.25|0
1628508900000|2021-08-09 11:35:00|3293.15|3293.15|3293.73|3293.73|3293.95|3293.95|3293.15|3293.15|0
1628509200000|2021-08-09 11:40:00|3293.71|3293.71|3292.24|3292.24|3293.93|3293.93|3292.24|3292.24|0
1628509500000|2021-08-09 11:45:00|3292.16|3292.16|3290.53|3290.53|3292.52|3292.52|3290.25|3290.25|0
1628509800000|2021-08-09 11:50:00|3290.45|3290.45|3290.03|3290.03|3290.6|3290.6|3289.98|3289.98|0
1628510100000|2021-08-09 11:55:00|3289.94|3289.94|3289.39|3289.39|3290.05|3290.05|3289.39|3289.39|0
1628510400000|2021-08-09 12:00:00|3289.55|3289.55|3290.35|3290.35|3291.48|3291.48|3289.44|3289.44|0
1628510700000|2021-08-09 12:05:00|3290.27|3290.27|3290.79|3290.79|3290.79|3290.79|3290.1|3290.1|0
1628511000000|2021-08-09 12:10:00|3290.86|3290.86|3291.57|3291.57|3291.57|3291.57|3290.86|3290.86|0
1628511300000|2021-08-09 12:15:00|3291.64|3291.64|3291.86|3291.86|3291.86|3291.86|3291.13|3291.13|0
1628511600000|2021-08-09 12:20:00|3291.94|3291.94|3290.52|3290.52|3292.02|3292.02|3290.52|3290.52|0
1628511900000|2021-08-09 12:25:00|3290.43|3290.43|3291.94|3291.94|3291.94|3291.94|3290.35|3290.35|0
1628512200000|2021-08-09 12:30:00|3291.89|3291.89|3291.75|3291.75|3291.93|3291.93|3291.72|3291.72|0
1628512500000|2021-08-09 12:35:00|3291.84|3291.84|3291.93|3291.93|3292.19|3292.19|3291.71|3291.71|0
1628512800000|2021-08-09 12:40:00|3292.01|3292.01|3292.55|3292.55|3292.82|3292.82|3292.01|3292.01|0
1628513100000|2021-08-09 12:45:00|3292.44|3292.44|3293.1|3293.1|3293.17|3293.17|3292.26|3292.26|0
1628513400000|2021-08-09 12:50:00|3293.18|3293.18|3295.45|3295.45|3296.63|3296.63|3293.14|3293.14|0
1628513700000|2021-08-09 12:55:00|3295.27|3295.27|3294.84|3294.84|3295.39|3295.39|3294.75|3294.75|0
1628514000000|2021-08-09 13:00:00|3294.94|3294.94|3295.62|3295.62|3295.73|3295.73|3294.94|3294.94|0
1628514300000|2021-08-09 13:05:00|3295.44|3295.44|3295.67|3295.67|3295.67|3295.67|3295.16|3295.16|0
1628514600000|2021-08-09 13:10:00|3295.48|3295.48|3294.58|3294.58|3295.48|3295.48|3294.58|3294.58|0
1628514900000|2021-08-09 13:15:00|3294.62|3294.62|3296.36|3296.36|3296.52|3296.52|3294.62|3294.62|0
1628515200000|2021-08-09 13:20:00|3296.28|3296.28|3293.95|3293.95|3296.28|3296.28|3293.95|3293.95|0
1628515500000|2021-08-09 13:25:00|3293.86|3293.86|3293.85|3293.85|3294.24|3294.24|3292.83|3292.83|0
1628515800000|2021-08-09 13:30:00|3293.94|3293.94|3292.93|3292.93|3294.78|3294.78|3292.46|3292.46|0
1628516100000|2021-08-09 13:35:00|3293.01|3293.01|3293.52|3293.52|3294.46|3294.46|3292.93|3292.93|0
1628516400000|2021-08-09 13:40:00|3293.45|3293.45|3292.08|3292.08|3293.45|3293.45|3291.37|3291.37|0
1628516700000|2021-08-09 13:45:00|3291.64|3291.64|3289.86|3289.86|3291.78|3291.78|3289.85|3289.85|0
1628517000000|2021-08-09 13:50:00|3289.79|3289.79|3288.49|3288.49|3290.57|3290.57|3288.24|3288.24|0
1628517300000|2021-08-09 13:55:00|3289.28|3289.28|3293.74|3293.74|3293.74|3293.74|3289.28|3289.28|0
1628517600000|2021-08-09 14:00:00|3293.78|3293.78|3293.14|3293.14|3295.26|3295.26|3293.02|3293.02|0
1628517900000|2021-08-09 14:05:00|3293.34|3293.34|3292.57|3292.57|3294.85|3294.85|3292.57|3292.57|0
1628518200000|2021-08-09 14:10:00|3292.63|3292.63|3292.74|3292.74|3293.54|3293.54|3292.51|3292.51|0
1628518500000|2021-08-09 14:15:00|3292.61|3292.61|3292.73|3292.73|3292.9|3292.9|3292.27|3292.27|0
1628518800000|2021-08-09 14:20:00|3292.78|3292.78|3293.26|3293.26|3293.38|3293.38|3292.51|3292.51|0
1628519100000|2021-08-09 14:25:00|3293.3|3293.3|3293.48|3293.48|3294.3|3294.3|3292.88|3292.88|0
1628519400000|2021-08-09 14:30:00|3293.44|3293.44|3295.38|3295.38|3295.38|3295.38|3293.13|3293.13|0
1628519700000|2021-08-09 14:35:00|3295.43|3295.43|3295.3|3295.3|3297.06|3297.06|3295.13|3295.13|0
1628520000000|2021-08-09 14:40:00|3295.38|3295.38|3295.27|3295.27|3295.65|3295.65|3294.97|3294.97|0
1628520300000|2021-08-09 14:45:00|3295.17|3295.17|3291.85|3291.85|3295.17|3295.17|3291.74|3291.74|0
1628520600000|2021-08-09 14:50:00|3291.51|3291.51|3290.61|3290.61|3291.56|3291.56|3290.44|3290.44|0
1628520900000|2021-08-09 14:55:00|3290.53|3290.53|3289.9|3289.9|3290.53|3290.53|3289.53|3289.53|0
1628521200000|2021-08-09 15:00:00|3289.83|3289.83|3289.12|3289.12|3290.04|3290.04|3288.98|3288.98|0
1628521500000|2021-08-09 15:05:00|3289.05|3289.05|3288.87|3288.87|3289.55|3289.55|3288.87|3288.87|0
1628521800000|2021-08-09 15:10:00|3288.98|3288.98|3289.34|3289.34|3289.75|3289.75|3288.94|3288.94|0
1628522100000|2021-08-09 15:15:00|3289.44|3289.44|3288.98|3288.98|3290.44|3290.44|3288.61|3288.61|0
1628522400000|2021-08-09 15:20:00|3288.94|3288.94|3286.04|3286.04|3288.94|3288.94|3285.96|3285.96|0
1628522700000|2021-08-09 15:25:00|3285.87|3285.87|3284.61|3284.61|3286.61|3286.61|3284.58|3284.58|0
1628579700000|2021-08-10 07:15:00|3288.8|3288.8|3295.56|3295.56|3295.74|3295.74|3287.33|3287.33|0
1628580000000|2021-08-10 07:20:00|3295.97|3295.97|3297.07|3297.07|3297.08|3297.08|3295.78|3295.78|0
1628580300000|2021-08-10 07:25:00|3296.99|3296.99|3296.71|3296.71|3297.04|3297.04|3295.83|3295.83|0
1628580600000|2021-08-10 07:30:00|3296.61|3296.61|3294.4|3294.4|3296.61|3296.61|3294.16|3294.16|0
1628580900000|2021-08-10 07:35:00|3294.33|3294.33|3295.02|3295.02|3295.02|3295.02|3292.85|3292.85|0
1628581200000|2021-08-10 07:40:00|3294.96|3294.96|3293.77|3293.77|3294.96|3294.96|3293.77|3293.77|0
1628581500000|2021-08-10 07:45:00|3293.87|3293.87|3294.13|3294.13|3294.24|3294.24|3293.68|3293.68|0
1628581800000|2021-08-10 07:50:00|3294.22|3294.22|3294.97|3294.97|3296.11|3296.11|3293.74|3293.74|0
1628582100000|2021-08-10 07:55:00|3294.9|3294.9|3295.04|3295.04|3295.83|3295.83|3294.9|3294.9|0
1628582400000|2021-08-10 08:00:00|3294.99|3294.99|3294.91|3294.91|3295.34|3295.34|3294.09|3294.09|0
1628582700000|2021-08-10 08:05:00|3295|3295|3295.59|3295.59|3295.68|3295.68|3294.46|3294.46|0
1628583000000|2021-08-10 08:10:00|3295.65|3295.65|3294.41|3294.41|3295.75|3295.75|3294.13|3294.13|0
1628583300000|2021-08-10 08:15:00|3294.27|3294.27|3294.49|3294.49|3294.49|3294.49|3292.59|3292.59|0
1628583600000|2021-08-10 08:20:00|3294.41|3294.41|3297.98|3297.98|3297.98|3297.98|3294.32|3294.32|0
1628583900000|2021-08-10 08:25:00|3297.89|3297.89|3297.74|3297.74|3298.75|3298.75|3297.73|3297.73|0
1628584200000|2021-08-10 08:30:00|3297.81|3297.81|3291.69|3291.69|3297.81|3297.81|3291.06|3291.06|0
1628584500000|2021-08-10 08:35:00|3291.81|3291.81|3292.08|3292.08|3292.08|3292.08|3290.61|3290.61|0
1628584800000|2021-08-10 08:40:00|3292.18|3292.18|3294.2|3294.2|3294.42|3294.42|3292.18|3292.18|0
1628585100000|2021-08-10 08:45:00|3294.28|3294.28|3298.01|3298.01|3298.38|3298.38|3294.28|3294.28|0
1628585400000|2021-08-10 08:50:00|3297.94|3297.94|3298.08|3298.08|3298.08|3298.08|3296.97|3296.97|0
1628585700000|2021-08-10 08:55:00|3297.99|3297.99|3297.94|3297.94|3299.03|3299.03|3297.9|3297.9|0
1628586000000|2021-08-10 09:00:00|3297.98|3297.98|3298.09|3298.09|3298.38|3298.38|3297.08|3297.08|0
1628586300000|2021-08-10 09:05:00|3298.07|3298.07|3298.88|3298.88|3298.88|3298.88|3297.2|3297.2|0
1628586600000|2021-08-10 09:10:00|3298.99|3298.99|3296.65|3296.65|3299.21|3299.21|3296.47|3296.47|0
1628586900000|2021-08-10 09:15:00|3296.98|3296.98|3294.32|3294.32|3297.66|3297.66|3294.18|3294.18|0
1628587200000|2021-08-10 09:20:00|3294.24|3294.24|3292.98|3292.98|3294.59|3294.59|3292.98|3292.98|0
1628587500000|2021-08-10 09:25:00|3293.06|3293.06|3290.77|3290.77|3293.06|3293.06|3289.14|3289.14|0
1628587800000|2021-08-10 09:30:00|3290.84|3290.84|3286.61|3286.61|3290.95|3290.95|3286.22|3286.22|0
1628588100000|2021-08-10 09:35:00|3286.51|3286.51|3286.43|3286.43|3287.16|3287.16|3285.48|3285.48|0
1628588400000|2021-08-10 09:40:00|3286.51|3286.51|3283.79|3283.79|3286.9|3286.9|3283.79|3283.79|0
1628588700000|2021-08-10 09:45:00|3283.71|3283.71|3285.59|3285.59|3285.59|3285.59|3282.66|3282.66|0
1628589000000|2021-08-10 09:50:00|3285.64|3285.64|3282.77|3282.77|3286.08|3286.08|3282.77|3282.77|0
1628589300000|2021-08-10 09:55:00|3283.06|3283.06|3280.01|3280.01|3283.15|3283.15|3279.98|3279.98|0
1628589600000|2021-08-10 10:00:00|3280.03|3280.03|3279.99|3279.99|3280.2|3280.2|3277.71|3277.71|0
1628589900000|2021-08-10 10:05:00|3279.95|3279.95|3281.42|3281.42|3281.47|3281.47|3279.95|3279.95|0
1628590200000|2021-08-10 10:10:00|3281.76|3281.76|3278.66|3278.66|3281.76|3281.76|3278.66|3278.66|0
1628590500000|2021-08-10 10:15:00|3278.52|3278.52|3276.77|3276.77|3278.6|3278.6|3276.65|3276.65|0
1628590800000|2021-08-10 10:20:00|3276.85|3276.85|3282.16|3282.16|3282.32|3282.32|3276.85|3276.85|0
1628591100000|2021-08-10 10:25:00|3282.24|3282.24|3282.08|3282.08|3282.46|3282.46|3282.08|3282.08|0
1628591400000|2021-08-10 10:30:00|3281.94|3281.94|3282.44|3282.44|3282.71|3282.71|3281.94|3281.94|0
1628591700000|2021-08-10 10:35:00|3282.36|3282.36|3281.77|3281.77|3282.36|3282.36|3280.19|3280.19|0
1628592000000|2021-08-10 10:40:00|3281.86|3281.86|3278.63|3278.63|3281.86|3281.86|3278.63|3278.63|0
1628592300000|2021-08-10 10:45:00|3278.71|3278.71|3279.64|3279.64|3280.28|3280.28|3278.52|3278.52|0
1628592600000|2021-08-10 10:50:00|3279.53|3279.53|3279.76|3279.76|3279.76|3279.76|3278.7|3278.7|0
1628592900000|2021-08-10 10:55:00|3279.92|3279.92|3281.06|3281.06|3281.06|3281.06|3279.3|3279.3|0
1628593200000|2021-08-10 11:00:00|3280.82|3280.82|3278.54|3278.54|3280.89|3280.89|3278.54|3278.54|0
1628593500000|2021-08-10 11:05:00|3278.46|3278.46|3279.36|3279.36|3279.89|3279.89|3278.28|3278.28|0
1628593800000|2021-08-10 11:10:00|3279.47|3279.47|3280.41|3280.41|3280.51|3280.51|3279.24|3279.24|0
1628594100000|2021-08-10 11:15:00|3280.33|3280.33|3278.94|3278.94|3280.36|3280.36|3278.58|3278.58|0
1628594400000|2021-08-10 11:20:00|3279.13|3279.13|3277.05|3277.05|3279.22|3279.22|3277.05|3277.05|0
1628594700000|2021-08-10 11:25:00|3276.71|3276.71|3275.19|3275.19|3277.13|3277.13|3275.19|3275.19|0
1628595000000|2021-08-10 11:30:00|3274.85|3274.85|3275.46|3275.46|3275.63|3275.63|3274.19|3274.19|0
1628595300000|2021-08-10 11:35:00|3275.71|3275.71|3275.31|3275.31|3276.51|3276.51|3274.97|3274.97|0
1628595600000|2021-08-10 11:40:00|3275.25|3275.25|3276.96|3276.96|3276.96|3276.96|3274.96|3274.96|0
1628595900000|2021-08-10 11:45:00|3276.88|3276.88|3277.96|3277.96|3277.96|3277.96|3276.85|3276.85|0
1628596200000|2021-08-10 11:50:00|3278.04|3278.04|3282.31|3282.31|3282.31|3282.31|3277.85|3277.85|0
1628596500000|2021-08-10 11:55:00|3282.26|3282.26|3282.84|3282.84|3283.36|3283.36|3282.26|3282.26|0
1628596800000|2021-08-10 12:00:00|3282.92|3282.92|3283.59|3283.59|3284|3284|3282.3|3282.3|0
1628597100000|2021-08-10 12:05:00|3283.48|3283.48|3283.4|3283.4|3283.66|3283.66|3283.27|3283.27|0
1628597400000|2021-08-10 12:10:00|3283.47|3283.47|3280.2|3280.2|3283.62|3283.62|3280.2|3280.2|0
1628597700000|2021-08-10 12:15:00|3280.02|3280.02|3281.16|3281.16|3281.29|3281.29|3279.98|3279.98|0
1628598000000|2021-08-10 12:20:00|3281.23|3281.23|3280|3280|3281.23|3281.23|3280|3280|0
1628598300000|2021-08-10 12:25:00|3280.19|3280.19|3279.2|3279.2|3280.6|3280.6|3279.2|3279.2|0
1628598600000|2021-08-10 12:30:00|3279.13|3279.13|3276.83|3276.83|3279.21|3279.21|3276.77|3276.77|0
1628598900000|2021-08-10 12:35:00|3276.62|3276.62|3276.63|3276.63|3277.11|3277.11|3275.85|3275.85|0
1628599200000|2021-08-10 12:40:00|3276.74|3276.74|3277.39|3277.39|3277.64|3277.64|3276.66|3276.66|0
1628599500000|2021-08-10 12:45:00|3277.32|3277.32|3277.07|3277.07|3277.39|3277.39|3276.48|3276.48|0
1628599800000|2021-08-10 12:50:00|3276.99|3276.99|3276.58|3276.58|3277.11|3277.11|3276.24|3276.24|0
1628600100000|2021-08-10 12:55:00|3276.74|3276.74|3275.92|3275.92|3277.04|3277.04|3275.76|3275.76|0
1628600400000|2021-08-10 13:00:00|3275.58|3275.58|3276.53|3276.53|3276.59|3276.59|3275.25|3275.25|0
1628600700000|2021-08-10 13:05:00|3276.47|3276.47|3278.59|3278.59|3278.59|3278.59|3276.47|3276.47|0
1628601000000|2021-08-10 13:10:00|3278.68|3278.68|3275.86|3275.86|3279.59|3279.59|3275.54|3275.54|0
1628601300000|2021-08-10 13:15:00|3275.78|3275.78|3273.73|3273.73|3275.78|3275.78|3273.73|3273.73|0
1628601600000|2021-08-10 13:20:00|3273.69|3273.69|3272.91|3272.91|3273.89|3273.89|3270.04|3270.04|0
1628601900000|2021-08-10 13:25:00|3272.95|3272.95|3274.97|3274.97|3275.19|3275.19|3272.95|3272.95|0
1628602200000|2021-08-10 13:30:00|3275.05|3275.05|3273.94|3273.94|3275.77|3275.77|3272.4|3272.4|0
1628602500000|2021-08-10 13:35:00|3273.86|3273.86|3271.44|3271.44|3273.86|3273.86|3271.22|3271.22|0
1628602800000|2021-08-10 13:40:00|3271.51|3271.51|3278.68|3278.68|3278.84|3278.84|3271|3271|0
1628603100000|2021-08-10 13:45:00|3278.59|3278.59|3283.73|3283.73|3283.75|3283.75|3278.59|3278.59|0
1628603400000|2021-08-10 13:50:00|3283.81|3283.81|3287.29|3287.29|3287.68|3287.68|3283.81|3283.81|0
1628603700000|2021-08-10 13:55:00|3287.22|3287.22|3286.81|3286.81|3287.94|3287.94|3284.81|3284.81|0
1628604000000|2021-08-10 14:00:00|3287.49|3287.49|3283.44|3283.44|3287.49|3287.49|3282.41|3282.41|0
1628604300000|2021-08-10 14:05:00|3283.55|3283.55|3283.56|3283.56|3285.41|3285.41|3283.51|3283.51|0
1628604600000|2021-08-10 14:10:00|3283.22|3283.22|3284.82|3284.82|3284.84|3284.84|3283.04|3283.04|0
1628604900000|2021-08-10 14:15:00|3284.8|3284.8|3282.87|3282.87|3284.8|3284.8|3282.17|3282.17|0
1628605200000|2021-08-10 14:20:00|3282.67|3282.67|3281.35|3281.35|3282.67|3282.67|3280.57|3280.57|0
1628605500000|2021-08-10 14:25:00|3281.5|3281.5|3283.02|3283.02|3283.68|3283.68|3280.58|3280.58|0
1628605800000|2021-08-10 14:30:00|3283|3283|3282.42|3282.42|3283|3283|3279.16|3279.16|0
1628606100000|2021-08-10 14:35:00|3282.46|3282.46|3281.8|3281.8|3282.81|3282.81|3281.51|3281.51|0
1628606400000|2021-08-10 14:40:00|3281.71|3281.71|3281.48|3281.48|3282.43|3282.43|3281.48|3281.48|0
1628606700000|2021-08-10 14:45:00|3281.31|3281.31|3284.26|3284.26|3284.31|3284.31|3281.28|3281.28|0
1628607000000|2021-08-10 14:50:00|3284.24|3284.24|3281.68|3281.68|3285.28|3285.28|3281.59|3281.59|0
1628607300000|2021-08-10 14:55:00|3281.64|3281.64|3282.01|3282.01|3282.36|3282.36|3280.68|3280.68|0
1628607600000|2021-08-10 15:00:00|3281.74|3281.74|3283.56|3283.56|3283.69|3283.69|3281.3|3281.3|0
1628607900000|2021-08-10 15:05:00|3283.74|3283.74|3284.66|3284.66|3284.78|3284.78|3283.61|3283.61|0
1628608200000|2021-08-10 15:10:00|3284.5|3284.5|3283.43|3283.43|3284.58|3284.58|3281.59|3281.59|0
1628608500000|2021-08-10 15:15:00|3283.35|3283.35|3284.11|3284.11|3284.11|3284.11|3282.94|3282.94|0
1628608800000|2021-08-10 15:20:00|3284.17|3284.17|3284.44|3284.44|3284.55|3284.55|3283.59|3283.59|0
1628609100000|2021-08-10 15:25:00|3284.38|3284.38|3286.06|3286.06|3286.06|3286.06|3283.26|3283.26|0
1628666100000|2021-08-11 07:15:00|3297.15|3297.15|3298.52|3298.52|3300.12|3300.12|3297.15|3297.15|0
1628666400000|2021-08-11 07:20:00|3298.42|3298.42|3293.16|3293.16|3298.59|3298.59|3293.16|3293.16|0
1628666700000|2021-08-11 07:25:00|3293.09|3293.09|3290.36|3290.36|3293.09|3293.09|3289.76|3289.76|0
1628667000000|2021-08-11 07:30:00|3290.27|3290.27|3294.04|3294.04|3294.84|3294.84|3290.14|3290.14|0
1628667300000|2021-08-11 07:35:00|3294.38|3294.38|3291.65|3291.65|3294.38|3294.38|3291.65|3291.65|0
1628667600000|2021-08-11 07:40:00|3291.56|3291.56|3287.8|3287.8|3291.56|3291.56|3287.8|3287.8|0
1628667900000|2021-08-11 07:45:00|3287.46|3287.46|3287.92|3287.92|3287.99|3287.99|3286.34|3286.34|0
1628668200000|2021-08-11 07:50:00|3288.01|3288.01|3288.6|3288.6|3288.89|3288.89|3287.93|3287.93|0
1628668500000|2021-08-11 07:55:00|3288.23|3288.23|3287.2|3287.2|3288.23|3288.23|3286.68|3286.68|0
1628668800000|2021-08-11 08:00:00|3287.27|3287.27|3289.95|3289.95|3290.37|3290.37|3287.07|3287.07|0
1628669100000|2021-08-11 08:05:00|3290.03|3290.03|3293.02|3293.02|3293.02|3293.02|3290.03|3290.03|0
1628669400000|2021-08-11 08:10:00|3292.68|3292.68|3294.35|3294.35|3294.37|3294.37|3291.93|3291.93|0
1628669700000|2021-08-11 08:15:00|3294.24|3294.24|3294.87|3294.87|3295.24|3295.24|3294.2|3294.2|0
1628670000000|2021-08-11 08:20:00|3294.71|3294.71|3292.21|3292.21|3294.71|3294.71|3291.42|3291.42|0
1628670300000|2021-08-11 08:25:00|3292.12|3292.12|3291.05|3291.05|3292.12|3292.12|3290.64|3290.64|0
1628670600000|2021-08-11 08:30:00|3291.28|3291.28|3290.3|3290.3|3292.81|3292.81|3290.13|3290.13|0
1628670900000|2021-08-11 08:35:00|3289.62|3289.62|3290.67|3290.67|3290.67|3290.67|3289.41|3289.41|0
1628671200000|2021-08-11 08:40:00|3290.49|3290.49|3291.25|3291.25|3291.55|3291.55|3290.31|3290.31|0
1628671500000|2021-08-11 08:45:00|3291.16|3291.16|3289.62|3289.62|3291.75|3291.75|3289.58|3289.58|0
1628671800000|2021-08-11 08:50:00|3289.55|3289.55|3290.14|3290.14|3290.14|3290.14|3289.24|3289.24|0
1628672100000|2021-08-11 08:55:00|3290.03|3290.03|3290.45|3290.45|3290.45|3290.45|3289.73|3289.73|0
1628672400000|2021-08-11 09:00:00|3290.49|3290.49|3290.47|3290.47|3290.88|3290.88|3289.11|3289.11|0
1628672700000|2021-08-11 09:05:00|3290.57|3290.57|3291.74|3291.74|3292.27|3292.27|3290.57|3290.57|0
1628673000000|2021-08-11 09:10:00|3291.61|3291.61|3291.84|3291.84|3292.29|3292.29|3291.61|3291.61|0
1628673300000|2021-08-11 09:15:00|3291.91|3291.91|3291.85|3291.85|3292.43|3292.43|3291.73|3291.73|0
1628673600000|2021-08-11 09:20:00|3291.74|3291.74|3296.43|3296.43|3296.43|3296.43|3291.74|3291.74|0
1628673900000|2021-08-11 09:25:00|3296.51|3296.51|3294.87|3294.87|3296.81|3296.81|3294.87|3294.87|0
1628674200000|2021-08-11 09:30:00|3294.75|3294.75|3294.17|3294.17|3294.76|3294.76|3293.93|3293.93|0
1628674500000|2021-08-11 09:35:00|3293.9|3293.9|3294.88|3294.88|3294.88|3294.88|3293.64|3293.64|0
1628674800000|2021-08-11 09:40:00|3295.29|3295.29|3295.08|3295.08|3295.88|3295.88|3295.08|3295.08|0
1628675100000|2021-08-11 09:45:00|3294.92|3294.92|3293.8|3293.8|3294.92|3294.92|3293.54|3293.54|0
1628675400000|2021-08-11 09:50:00|3294.14|3294.14|3293.8|3293.8|3295.35|3295.35|3293.63|3293.63|0
1628675700000|2021-08-11 09:55:00|3293.84|3293.84|3293.57|3293.57|3293.84|3293.84|3292.65|3292.65|0
1628676000000|2021-08-11 10:00:00|3293.66|3293.66|3292.81|3292.81|3293.98|3293.98|3292.41|3292.41|0
1628676300000|2021-08-11 10:05:00|3292.65|3292.65|3293.29|3293.29|3293.42|3293.42|3292.18|3292.18|0
1628676600000|2021-08-11 10:10:00|3293.5|3293.5|3293.3|3293.3|3294.18|3294.18|3292.46|3292.46|0
1628676900000|2021-08-11 10:15:00|3293.22|3293.22|3292.35|3292.35|3293.22|3293.22|3292.35|3292.35|0
1628677200000|2021-08-11 10:20:00|3292.44|3292.44|3291.48|3291.48|3292.51|3292.51|3291.42|3291.42|0
1628677500000|2021-08-11 10:25:00|3291.3|3291.3|3292.41|3292.41|3293.99|3293.99|3291.22|3291.22|0
1628677800000|2021-08-11 10:30:00|3292.43|3292.43|3292.38|3292.38|3292.77|3292.77|3292.04|3292.04|0
1628678100000|2021-08-11 10:35:00|3292.07|3292.07|3292.33|3292.33|3292.33|3292.33|3292.07|3292.07|0
1628678400000|2021-08-11 10:40:00|3292.37|3292.37|3292.21|3292.21|3292.37|3292.37|3292.21|3292.21|0
1628678700000|2021-08-11 10:45:00|3292.15|3292.15|3292.31|3292.31|3292.72|3292.72|3291.92|3291.92|0
1628679000000|2021-08-11 10:50:00|3292.1|3292.1|3291.87|3291.87|3292.1|3292.1|3291.87|3291.87|0
1628679300000|2021-08-11 10:55:00|3291.79|3291.79|3290.68|3290.68|3291.79|3291.79|3290.34|3290.34|0
1628679600000|2021-08-11 11:00:00|3290.92|3290.92|3291.5|3291.5|3291.6|3291.6|3290.92|3290.92|0
1628679900000|2021-08-11 11:05:00|3291.56|3291.56|3291.33|3291.33|3291.57|3291.57|3291.13|3291.13|0
1628680200000|2021-08-11 11:10:00|3291.41|3291.41|3290.86|3290.86|3291.41|3291.41|3290.62|3290.62|0
1628680500000|2021-08-11 11:15:00|3290.8|3290.8|3291.29|3291.29|3291.29|3291.29|3290.61|3290.61|0
1628680800000|2021-08-11 11:20:00|3291.36|3291.36|3291.17|3291.17|3291.79|3291.79|3291.17|3291.17|0
1628681100000|2021-08-11 11:25:00|3291.21|3291.21|3291.05|3291.05|3291.25|3291.25|3290.64|3290.64|0
1628681400000|2021-08-11 11:30:00|3291.02|3291.02|3291.93|3291.93|3292.1|3292.1|3290.9|3290.9|0
1628681700000|2021-08-11 11:35:00|3292.01|3292.01|3291.93|3291.93|3292.86|3292.86|3291.67|3291.67|0
1628682000000|2021-08-11 11:40:00|3291.83|3291.83|3291.53|3291.53|3291.83|3291.83|3291.53|3291.53|0
1628682300000|2021-08-11 11:45:00|3291.46|3291.46|3291.77|3291.77|3292.21|3292.21|3291.46|3291.46|0
1628682600000|2021-08-11 11:50:00|3291.89|3291.89|3291.02|3291.02|3291.89|3291.89|3290.83|3290.83|0
1628682900000|2021-08-11 11:55:00|3291.08|3291.08|3293.02|3293.02|3293.66|3293.66|3291.08|3291.08|0
1628683200000|2021-08-11 12:00:00|3292.68|3292.68|3288.5|3288.5|3292.68|3292.68|3288.5|3288.5|0
1628683500000|2021-08-11 12:05:00|3288.84|3288.84|3289.14|3289.14|3289.31|3289.31|3288.84|3288.84|0
1628683800000|2021-08-11 12:10:00|3289|3289|3289.5|3289.5|3289.5|3289.5|3289|3289|0
1628684100000|2021-08-11 12:15:00|3289.54|3289.54|3290.13|3290.13|3290.13|3290.13|3289.54|3289.54|0
1628684400000|2021-08-11 12:20:00|3290.8|3290.8|3289.54|3289.54|3290.8|3290.8|3289.47|3289.47|0
1628684700000|2021-08-11 12:25:00|3289.62|3289.62|3293.82|3293.82|3294.16|3294.16|3289.42|3289.42|0
1628685000000|2021-08-11 12:30:00|3294.24|3294.24|3294.02|3294.02|3295.65|3295.65|3294.02|3294.02|0
1628685300000|2021-08-11 12:35:00|3293.97|3293.97|3295.13|3295.13|3295.22|3295.22|3293.71|3293.71|0
1628685600000|2021-08-11 12:40:00|3295.19|3295.19|3292.21|3292.21|3295.52|3295.52|3292.1|3292.1|0
1628685900000|2021-08-11 12:45:00|3292.29|3292.29|3293.15|3293.15|3293.6|3293.6|3292.29|3292.29|0
1628686200000|2021-08-11 12:50:00|3292.94|3292.94|3291.35|3291.35|3292.94|3292.94|3291.35|3291.35|0
1628686500000|2021-08-11 12:55:00|3291.74|3291.74|3292.67|3292.67|3292.82|3292.82|3291.59|3291.59|0
1628686800000|2021-08-11 13:00:00|3292.59|3292.59|3295.63|3295.63|3296.55|3296.55|3292.59|3292.59|0
1628687100000|2021-08-11 13:05:00|3295.73|3295.73|3295.97|3295.97|3295.97|3295.97|3294.58|3294.58|0
1628687400000|2021-08-11 13:10:00|3296.08|3296.08|3298.2|3298.2|3298.34|3298.34|3295.97|3295.97|0
1628687700000|2021-08-11 13:15:00|3297.86|3297.86|3296.81|3296.81|3297.86|3297.86|3296.81|3296.81|0
1628688000000|2021-08-11 13:20:00|3296.73|3296.73|3297.19|3297.19|3297.55|3297.55|3296.73|3296.73|0
1628688300000|2021-08-11 13:25:00|3297.26|3297.26|3297.99|3297.99|3297.99|3297.99|3296.88|3296.88|0
1628688600000|2021-08-11 13:30:00|3297.8|3297.8|3295.6|3295.6|3297.98|3297.98|3295.29|3295.29|0
1628688900000|2021-08-11 13:35:00|3295.31|3295.31|3294.67|3294.67|3295.86|3295.86|3294.67|3294.67|0
1628689200000|2021-08-11 13:40:00|3294.73|3294.73|3294.87|3294.87|3295.95|3295.95|3294.56|3294.56|0
1628689500000|2021-08-11 13:45:00|3294.93|3294.93|3296.97|3296.97|3296.97|3296.97|3294.93|3294.93|0
1628689800000|2021-08-11 13:50:00|3296.86|3296.86|3298.67|3298.67|3300.12|3300.12|3296.86|3296.86|0
1628690100000|2021-08-11 13:55:00|3298.58|3298.58|3303.55|3303.55|3303.55|3303.55|3298.31|3298.31|0
1628690400000|2021-08-11 14:00:00|3303.84|3303.84|3302.51|3302.51|3304.17|3304.17|3301.97|3301.97|0
1628690700000|2021-08-11 14:05:00|3302.84|3302.84|3304.96|3304.96|3304.96|3304.96|3302.81|3302.81|0
1628691000000|2021-08-11 14:10:00|3304.75|3304.75|3307.95|3307.95|3308.31|3308.31|3304.75|3304.75|0
1628691300000|2021-08-11 14:15:00|3307.9|3307.9|3305.64|3305.64|3307.9|3307.9|3305.54|3305.54|0
1628691600000|2021-08-11 14:20:00|3305.3|3305.3|3308.35|3308.35|3308.81|3308.81|3305.2|3305.2|0
1628691900000|2021-08-11 14:25:00|3308.4|3308.4|3307.24|3307.24|3308.7|3308.7|3307.11|3307.11|0
1628692200000|2021-08-11 14:30:00|3307.2|3307.2|3304.91|3304.91|3307.88|3307.88|3304.68|3304.68|0
1628692500000|2021-08-11 14:35:00|3304.83|3304.83|3304.86|3304.86|3305.06|3305.06|3303.84|3303.84|0
1628692800000|2021-08-11 14:40:00|3304.92|3304.92|3302.83|3302.83|3305.14|3305.14|3302.83|3302.83|0
1628693100000|2021-08-11 14:45:00|3302.59|3302.59|3305.12|3305.12|3305.12|3305.12|3301.03|3301.03|0
1628693400000|2021-08-11 14:50:00|3304.79|3304.79|3303.39|3303.39|3306.09|3306.09|3303.31|3303.31|0
1628693700000|2021-08-11 14:55:00|3303.51|3303.51|3305.73|3305.73|3306.3|3306.3|3303.04|3303.04|0
1628694000000|2021-08-11 15:00:00|3305.89|3305.89|3305.24|3305.24|3306.82|3306.82|3305.03|3305.03|0
1628694300000|2021-08-11 15:05:00|3305.15|3305.15|3304.33|3304.33|3305.9|3305.9|3304.33|3304.33|0
1628694600000|2021-08-11 15:10:00|3304.44|3304.44|3306.9|3306.9|3306.9|3306.9|3304.34|3304.34|0
1628694900000|2021-08-11 15:15:00|3306.84|3306.84|3304.22|3304.22|3306.84|3306.84|3304.19|3304.19|0
1628695200000|2021-08-11 15:20:00|3304.31|3304.31|3307.49|3307.49|3307.81|3307.81|3304.31|3304.31|0
1628695500000|2021-08-11 15:25:00|3307.37|3307.37|3306.39|3306.39|3308.36|3308.36|3306.39|3306.39|0
1628752500000|2021-08-12 07:15:00|3311.58|3311.58|3310.17|3310.17|3311.84|3311.84|3307.15|3307.15|0
1628752800000|2021-08-12 07:20:00|3310.48|3310.48|3311.47|3311.47|3313.42|3313.42|3308.28|3308.28|0
1628753100000|2021-08-12 07:25:00|3311.62|3311.62|3314.36|3314.36|3316|3316|3311.62|3311.62|0
1628753400000|2021-08-12 07:30:00|3314.85|3314.85|3309.01|3309.01|3314.85|3314.85|3308.92|3308.92|0
1628753700000|2021-08-12 07:35:00|3308.69|3308.69|3308.98|3308.98|3309.55|3309.55|3308.52|3308.52|0
1628754000000|2021-08-12 07:40:00|3309.18|3309.18|3309.33|3309.33|3311.73|3311.73|3309.09|3309.09|0
1628754300000|2021-08-12 07:45:00|3309.42|3309.42|3309.39|3309.39|3310.69|3310.69|3309.32|3309.32|0
1628754600000|2021-08-12 07:50:00|3309.31|3309.31|3309.67|3309.67|3311.02|3311.02|3309.12|3309.12|0
1628754900000|2021-08-12 07:55:00|3309.4|3309.4|3310.16|3310.16|3311.89|3311.89|3309.01|3309.01|0
1628755200000|2021-08-12 08:00:00|3310.26|3310.26|3310.15|3310.15|3310.4|3310.4|3309.55|3309.55|0
1628755500000|2021-08-12 08:05:00|3310.27|3310.27|3310.18|3310.18|3310.58|3310.58|3309.88|3309.88|0
1628755800000|2021-08-12 08:10:00|3310.02|3310.02|3309.63|3309.63|3310.25|3310.25|3309.31|3309.31|0
1628756100000|2021-08-12 08:15:00|3309.77|3309.77|3309.24|3309.24|3310.27|3310.27|3309.14|3309.14|0
1628756400000|2021-08-12 08:20:00|3309.07|3309.07|3309.5|3309.5|3310.15|3310.15|3308.73|3308.73|0
1628756700000|2021-08-12 08:25:00|3309.62|3309.62|3309.79|3309.79|3310.03|3310.03|3309.3|3309.3|0
1628757000000|2021-08-12 08:30:00|3309.7|3309.7|3311.92|3311.92|3311.92|3311.92|3309.7|3309.7|0
1628757300000|2021-08-12 08:35:00|3312.08|3312.08|3313.38|3313.38|3313.44|3313.44|3312.04|3312.04|0
1628757600000|2021-08-12 08:40:00|3313.42|3313.42|3313.58|3313.58|3313.99|3313.99|3313.23|3313.23|0
1628757900000|2021-08-12 08:45:00|3313.56|3313.56|3311.14|3311.14|3313.61|3313.61|3310.99|3310.99|0
1628758200000|2021-08-12 08:50:00|3311.25|3311.25|3312.39|3312.39|3314.22|3314.22|3311.25|3311.25|0
1628758500000|2021-08-12 08:55:00|3312.43|3312.43|3312.61|3312.61|3312.97|3312.97|3312.43|3312.43|0
1628758800000|2021-08-12 09:00:00|3312.32|3312.32|3310.22|3310.22|3312.32|3312.32|3310.22|3310.22|0
1628759100000|2021-08-12 09:05:00|3307.2|3307.2|3308.26|3308.26|3308.26|3308.26|3306.25|3306.25|0
1628759400000|2021-08-12 09:10:00|3307.58|3307.58|3308.52|3308.52|3309.19|3309.19|3307.12|3307.12|0
1628759700000|2021-08-12 09:15:00|3308.61|3308.61|3310.95|3310.95|3311.17|3311.17|3308.61|3308.61|0
1628760000000|2021-08-12 09:20:00|3310.85|3310.85|3311.12|3311.12|3311.12|3311.12|3310.62|3310.62|0
1628760300000|2021-08-12 09:25:00|3311.05|3311.05|3313.37|3313.37|3313.37|3313.37|3310.67|3310.67|0
1628760600000|2021-08-12 09:30:00|3313.26|3313.26|3314.27|3314.27|3314.27|3314.27|3312.67|3312.67|0
1628760900000|2021-08-12 09:35:00|3314.35|3314.35|3314.89|3314.89|3314.89|3314.89|3314.35|3314.35|0
1628761200000|2021-08-12 09:40:00|3314.22|3314.22|3313.2|3313.2|3314.22|3314.22|3313.2|3313.2|0
1628761500000|2021-08-12 09:45:00|3313.1|3313.1|3312.48|3312.48|3313.1|3313.1|3311.37|3311.37|0
1628761800000|2021-08-12 09:50:00|3313.16|3313.16|3313.38|3313.38|3313.53|3313.53|3312.62|3312.62|0
1628762100000|2021-08-12 09:55:00|3313.42|3313.42|3314.84|3314.84|3314.84|3314.84|3311.85|3311.85|0
1628762400000|2021-08-12 10:00:00|3315.15|3315.15|3314.26|3314.26|3315.33|3315.33|3313.02|3313.02|0
1628762700000|2021-08-12 10:05:00|3314.34|3314.34|3312.23|3312.23|3314.34|3314.34|3312.23|3312.23|0
1628763000000|2021-08-12 10:10:00|3312.21|3312.21|3312.68|3312.68|3312.68|3312.68|3311.89|3311.89|0
1628763300000|2021-08-12 10:15:00|3312.62|3312.62|3312.13|3312.13|3313.19|3313.19|3312.13|3312.13|0
1628763600000|2021-08-12 10:20:00|3311.95|3311.95|3309.5|3309.5|3311.95|3311.95|3309.45|3309.45|0
1628763900000|2021-08-12 10:25:00|3309.83|3309.83|3310.12|3310.12|3310.12|3310.12|3309.03|3309.03|0
1628764200000|2021-08-12 10:30:00|3310.17|3310.17|3311.82|3311.82|3312.08|3312.08|3309.8|3309.8|0
1628764500000|2021-08-12 10:35:00|3311.88|3311.88|3312.05|3312.05|3314.18|3314.18|3311.73|3311.73|0
1628764800000|2021-08-12 10:40:00|3312.39|3312.39|3312.64|3312.64|3312.81|3312.81|3312.05|3312.05|0
1628765100000|2021-08-12 10:45:00|3312.72|3312.72|3312.61|3312.61|3313.47|3313.47|3312.33|3312.33|0
1628765400000|2021-08-12 10:50:00|3312.7|3312.7|3312.57|3312.57|3313.04|3313.04|3312.43|3312.43|0
1628765700000|2021-08-12 10:55:00|3312.51|3312.51|3308.25|3308.25|3312.51|3312.51|3307.91|3307.91|0
1628766000000|2021-08-12 11:00:00|3308.41|3308.41|3310.1|3310.1|3310.19|3310.19|3308.41|3308.41|0
1628766300000|2021-08-12 11:05:00|3310.44|3310.44|3313.4|3313.4|3313.4|3313.4|3310.44|3310.44|0
1628766600000|2021-08-12 11:10:00|3313.47|3313.47|3311.65|3311.65|3313.47|3313.47|3311.14|3311.14|0
1628766900000|2021-08-12 11:15:00|3311.69|3311.69|3314.65|3314.65|3314.65|3314.65|3311.69|3311.69|0
1628767200000|2021-08-12 11:20:00|3314.55|3314.55|3315.09|3315.09|3315.64|3315.64|3314.24|3314.24|0
1628767500000|2021-08-12 11:25:00|3315.2|3315.2|3316.66|3316.66|3316.92|3316.92|3315.01|3315.01|0
1628767800000|2021-08-12 11:30:00|3316.29|3316.29|3313.99|3313.99|3316.29|3316.29|3313.99|3313.99|0
1628768100000|2021-08-12 11:35:00|3313.68|3313.68|3312.72|3312.72|3313.68|3313.68|3312.72|3312.72|0
1628768400000|2021-08-12 11:40:00|3312.63|3312.63|3312.23|3312.23|3313.58|3313.58|3311.85|3311.85|0
1628768700000|2021-08-12 11:45:00|3312.15|3312.15|3312.1|3312.1|3312.15|3312.15|3311.64|3311.64|0
1628769000000|2021-08-12 11:50:00|3312.44|3312.44|3310.74|3310.74|3312.44|3312.44|3310.41|3310.41|0
1628769300000|2021-08-12 11:55:00|3311.08|3311.08|3311.08|3311.08|3311.37|3311.37|3310.69|3310.69|0
1628769600000|2021-08-12 12:00:00|3311.2|3311.2|3311.32|3311.32|3311.4|3311.4|3310.99|3310.99|0
1628769900000|2021-08-12 12:05:00|3310.64|3310.64|3309.61|3309.61|3310.64|3310.64|3309.53|3309.53|0
1628770200000|2021-08-12 12:10:00|3309.45|3309.45|3310.22|3310.22|3310.43|3310.43|3309.45|3309.45|0
1628770500000|2021-08-12 12:15:00|3310.28|3310.28|3309.72|3309.72|3310.28|3310.28|3309.72|3309.72|0
1628770800000|2021-08-12 12:20:00|3309.81|3309.81|3309.42|3309.42|3310.02|3310.02|3309.42|3309.42|0
1628771100000|2021-08-12 12:25:00|3309.38|3309.38|3307.94|3307.94|3309.49|3309.49|3307.8|3307.8|0
1628771400000|2021-08-12 12:30:00|3307.48|3307.48|3307.84|3307.84|3308.5|3308.5|3307.39|3307.39|0
1628771700000|2021-08-12 12:35:00|3307.94|3307.94|3306.55|3306.55|3307.94|3307.94|3305.19|3305.19|0
1628772000000|2021-08-12 12:40:00|3306.49|3306.49|3305.73|3305.73|3307.33|3307.33|3305.43|3305.43|0
1628772300000|2021-08-12 12:45:00|3305.67|3305.67|3306.63|3306.63|3306.63|3306.63|3304.95|3304.95|0
1628772600000|2021-08-12 12:50:00|3306.71|3306.71|3307.24|3307.24|3307.72|3307.72|3305.91|3305.91|0
1628772900000|2021-08-12 12:55:00|3307.32|3307.32|3307.96|3307.96|3308.03|3308.03|3307.12|3307.12|0
1628773200000|2021-08-12 13:00:00|3308.64|3308.64|3308.34|3308.34|3308.69|3308.69|3307.54|3307.54|0
1628773500000|2021-08-12 13:05:00|3308.42|3308.42|3309.21|3309.21|3309.21|3309.21|3307.95|3307.95|0
1628773800000|2021-08-12 13:10:00|3309.48|3309.48|3310.59|3310.59|3311.08|3311.08|3309.48|3309.48|0
1628774100000|2021-08-12 13:15:00|3310.67|3310.67|3310.67|3310.67|3311|3311|3310.46|3310.46|0
1628774400000|2021-08-12 13:20:00|3310.6|3310.6|3310.34|3310.34|3311.69|3311.69|3310.34|3310.34|0
1628774700000|2021-08-12 13:25:00|3310.15|3310.15|3308.7|3308.7|3310.87|3310.87|3305.98|3305.98|0
1628775000000|2021-08-12 13:30:00|3308.54|3308.54|3312.64|3312.64|3312.64|3312.64|3308.27|3308.27|0
1628775300000|2021-08-12 13:35:00|3312.71|3312.71|3312.98|3312.98|3313.46|3313.46|3312.02|3312.02|0
1628775600000|2021-08-12 13:40:00|3313.39|3313.39|3309.98|3309.98|3314.35|3314.35|3309.95|3309.95|0
1628775900000|2021-08-12 13:45:00|3309.89|3309.89|3306.85|3306.85|3309.89|3309.89|3306.85|3306.85|0
1628776200000|2021-08-12 13:50:00|3306.95|3306.95|3305.98|3305.98|3306.95|3306.95|3305.79|3305.79|0
1628776500000|2021-08-12 13:55:00|3305.91|3305.91|3305.54|3305.54|3306.11|3306.11|3305.38|3305.38|0
1628776800000|2021-08-12 14:00:00|3305.62|3305.62|3307.21|3307.21|3307.21|3307.21|3305.62|3305.62|0
1628777100000|2021-08-12 14:05:00|3307.11|3307.11|3306.82|3306.82|3307.21|3307.21|3305.84|3305.84|0
1628777400000|2021-08-12 14:10:00|3306.93|3306.93|3307.29|3307.29|3308.6|3308.6|3305.87|3305.87|0
1628777700000|2021-08-12 14:15:00|3308.31|3308.31|3307.17|3307.17|3308.35|3308.35|3305.79|3305.79|0
1628778000000|2021-08-12 14:20:00|3307.2|3307.2|3306.81|3306.81|3308.29|3308.29|3306.07|3306.07|0
1628778300000|2021-08-12 14:25:00|3306.88|3306.88|3303.39|3303.39|3307.22|3307.22|3303.39|3303.39|0
1628778600000|2021-08-12 14:30:00|3303.35|3303.35|3301.45|3301.45|3304.57|3304.57|3301.29|3301.29|0
1628778900000|2021-08-12 14:35:00|3301.36|3301.36|3302.85|3302.85|3303.15|3303.15|3300.96|3300.96|0
1628779200000|2021-08-12 14:40:00|3302.89|3302.89|3299.53|3299.53|3303.56|3303.56|3298.67|3298.67|0
1628779500000|2021-08-12 14:45:00|3299.59|3299.59|3300.48|3300.48|3301.21|3301.21|3298.75|3298.75|0
1628779800000|2021-08-12 14:50:00|3300.82|3300.82|3299.56|3299.56|3300.99|3300.99|3299.46|3299.46|0
1628780100000|2021-08-12 14:55:00|3299.52|3299.52|3299.67|3299.67|3301.08|3301.08|3298.69|3298.69|0
1628780400000|2021-08-12 15:00:00|3300.01|3300.01|3298.27|3298.27|3300.01|3300.01|3298.27|3298.27|0
1628780700000|2021-08-12 15:05:00|3298.35|3298.35|3298.72|3298.72|3299.97|3299.97|3298.24|3298.24|0
1628781000000|2021-08-12 15:10:00|3299.06|3299.06|3298.58|3298.58|3299.8|3299.8|3297.88|3297.88|0
1628781300000|2021-08-12 15:15:00|3298.24|3298.24|3299.56|3299.56|3299.96|3299.96|3298.24|3298.24|0
1628781600000|2021-08-12 15:20:00|3299.52|3299.52|3299.01|3299.01|3299.81|3299.81|3299.01|3299.01|0
1628781900000|2021-08-12 15:25:00|3299.17|3299.17|3299.3|3299.3|3300.12|3300.12|3298.68|3298.68|0
1628838900000|2021-08-13 07:15:00|3299.73|3299.73|3302.01|3302.01|3304.16|3304.16|3299.68|3299.68|0
1628839200000|2021-08-13 07:20:00|3301.91|3301.91|3300.89|3300.89|3302.32|3302.32|3298.35|3298.35|0
1628839500000|2021-08-13 07:25:00|3300.97|3300.97|3298.9|3298.9|3300.97|3300.97|3298.65|3298.65|0
1628839800000|2021-08-13 07:30:00|3298.98|3298.98|3299.53|3299.53|3300.35|3300.35|3298.87|3298.87|0
1628840100000|2021-08-13 07:35:00|3299.61|3299.61|3302.35|3302.35|3303.45|3303.45|3299.61|3299.61|0
1628840400000|2021-08-13 07:40:00|3302.24|3302.24|3300.84|3300.84|3302.24|3302.24|3299.88|3299.88|0
1628840700000|2021-08-13 07:45:00|3300.63|3300.63|3305.54|3305.54|3305.69|3305.69|3300.5|3300.5|0
1628841000000|2021-08-13 07:50:00|3305.46|3305.46|3303.66|3303.66|3305.46|3305.46|3303.59|3303.59|0
1628841300000|2021-08-13 07:55:00|3303.32|3303.32|3302.38|3302.38|3304.15|3304.15|3302.38|3302.38|0
1628841600000|2021-08-13 08:00:00|3302.68|3302.68|3301.49|3301.49|3303.24|3303.24|3301.25|3301.25|0
1628841900000|2021-08-13 08:05:00|3301.28|3301.28|3302.67|3302.67|3302.67|3302.67|3300.84|3300.84|0
1628842200000|2021-08-13 08:10:00|3302.76|3302.76|3303.73|3303.73|3303.73|3303.73|3302.12|3302.12|0
1628842500000|2021-08-13 08:15:00|3304.14|3304.14|3305.37|3305.37|3305.37|3305.37|3303.34|3303.34|0
1628842800000|2021-08-13 08:20:00|3305.45|3305.45|3307.62|3307.62|3307.62|3307.62|3305.45|3305.45|0
1628843100000|2021-08-13 08:25:00|3307.71|3307.71|3307.71|3307.71|3308.46|3308.46|3307.47|3307.47|0
1628843400000|2021-08-13 08:30:00|3307.8|3307.8|3310.31|3310.31|3310.78|3310.78|3307.73|3307.73|0
1628843700000|2021-08-13 08:35:00|3310.23|3310.23|3308.58|3308.58|3310.23|3310.23|3308.5|3308.5|0
1628844000000|2021-08-13 08:40:00|3308.66|3308.66|3309.51|3309.51|3309.75|3309.75|3308.66|3308.66|0
1628844300000|2021-08-13 08:45:00|3309.44|3309.44|3311.53|3311.53|3311.53|3311.53|3309.34|3309.34|0
1628844600000|2021-08-13 08:50:00|3311.76|3311.76|3313.15|3313.15|3313.43|3313.43|3311.42|3311.42|0
1628844900000|2021-08-13 08:55:00|3313.1|3313.1|3312.91|3312.91|3313.74|3313.74|3312.91|3312.91|0
1628845200000|2021-08-13 09:00:00|3313.09|3313.09|3311.37|3311.37|3313.09|3313.09|3311.37|3311.37|0
1628845500000|2021-08-13 09:05:00|3311.45|3311.45|3309.43|3309.43|3311.45|3311.45|3307.13|3307.13|0
1628845800000|2021-08-13 09:10:00|3309.5|3309.5|3312.17|3312.17|3312.22|3312.22|3309.5|3309.5|0
1628846100000|2021-08-13 09:15:00|3312.05|3312.05|3313.46|3313.46|3314.09|3314.09|3311.96|3311.96|0
1628846400000|2021-08-13 09:20:00|3313.34|3313.34|3311.86|3311.86|3313.73|3313.73|3311.86|3311.86|0
1628846700000|2021-08-13 09:25:00|3311.78|3311.78|3310.54|3310.54|3311.78|3311.78|3310.52|3310.52|0
1628847000000|2021-08-13 09:30:00|3310.33|3310.33|3308.32|3308.32|3310.33|3310.33|3308.22|3308.22|0
1628847300000|2021-08-13 09:35:00|3308.36|3308.36|3309.16|3309.16|3309.3|3309.3|3308.36|3308.36|0
1628847600000|2021-08-13 09:40:00|3309.05|3309.05|3307.58|3307.58|3309.05|3309.05|3307.54|3307.54|0
1628847900000|2021-08-13 09:45:00|3307.47|3307.47|3308.18|3308.18|3308.21|3308.21|3307.47|3307.47|0
1628848200000|2021-08-13 09:50:00|3308.34|3308.34|3308.01|3308.01|3308.48|3308.48|3307.33|3307.33|0
1628848500000|2021-08-13 09:55:00|3307.74|3307.74|3307.37|3307.37|3307.74|3307.74|3307.12|3307.12|0
1628848800000|2021-08-13 10:00:00|3307.43|3307.43|3305.69|3305.69|3307.66|3307.66|3305.57|3305.57|0
1628849100000|2021-08-13 10:05:00|3305.51|3305.51|3306.62|3306.62|3306.97|3306.97|3305.4|3305.4|0
1628849400000|2021-08-13 10:10:00|3306.73|3306.73|3307.53|3307.53|3307.64|3307.64|3306.73|3306.73|0
1628849700000|2021-08-13 10:15:00|3307.42|3307.42|3308.9|3308.9|3308.9|3308.9|3307.42|3307.42|0
1628850000000|2021-08-13 10:20:00|3309|3309|3309.03|3309.03|3309.03|3309.03|3308.81|3308.81|0
1628850300000|2021-08-13 10:25:00|3309.32|3309.32|3308.81|3308.81|3309.45|3309.45|3308.62|3308.62|0
1628850600000|2021-08-13 10:30:00|3308.86|3308.86|3310.83|3310.83|3310.83|3310.83|3308.86|3308.86|0
1628850900000|2021-08-13 10:35:00|3311.17|3311.17|3314.15|3314.15|3314.19|3314.19|3311.04|3311.04|0
1628851200000|2021-08-13 10:40:00|3314.31|3314.31|3315.48|3315.48|3315.48|3315.48|3314.18|3314.18|0
1628851500000|2021-08-13 10:45:00|3315.55|3315.55|3316.78|3316.78|3316.78|3316.78|3315.55|3315.55|0
1628851800000|2021-08-13 10:50:00|3316.88|3316.88|3318.66|3318.66|3318.66|3318.66|3316.88|3316.88|0
1628852100000|2021-08-13 10:55:00|3318.75|3318.75|3320.98|3320.98|3321.24|3321.24|3318.75|3318.75|0
1628852400000|2021-08-13 11:00:00|3321.09|3321.09|3319.64|3319.64|3321.3|3321.3|3319.64|3319.64|0
1628852700000|2021-08-13 11:05:00|3319.6|3319.6|3320.68|3320.68|3320.68|3320.68|3319.6|3319.6|0
1628853000000|2021-08-13 11:10:00|3320.76|3320.76|3321.98|3321.98|3321.98|3321.98|3320.76|3320.76|0
1628853300000|2021-08-13 11:15:00|3322.34|3322.34|3323.53|3323.53|3323.59|3323.59|3322.34|3322.34|0
1628853600000|2021-08-13 11:20:00|3323.44|3323.44|3323.37|3323.37|3323.44|3323.44|3322.83|3322.83|0
1628853900000|2021-08-13 11:25:00|3323.33|3323.33|3323.44|3323.44|3323.58|3323.58|3323.13|3323.13|0
1628854200000|2021-08-13 11:30:00|3323.33|3323.33|3325.79|3325.79|3325.8|3325.8|3323.21|3323.21|0
1628854500000|2021-08-13 11:35:00|3325.89|3325.89|3326.53|3326.53|3326.53|3326.53|3325.89|3325.89|0
1628854800000|2021-08-13 11:40:00|3326.19|3326.19|3327.14|3327.14|3327.23|3327.23|3325.94|3325.94|0
1628855100000|2021-08-13 11:45:00|3327.37|3327.37|3330.07|3330.07|3330.07|3330.07|3327.37|3327.37|0
1628855400000|2021-08-13 11:50:00|3330.34|3330.34|3331.44|3331.44|3331.69|3331.69|3330.27|3330.27|0
1628855700000|2021-08-13 11:55:00|3331.33|3331.33|3331.93|3331.93|3332.12|3332.12|3331.23|3331.23|0
1628856000000|2021-08-13 12:00:00|3331.85|3331.85|3332.36|3332.36|3332.36|3332.36|3331.7|3331.7|0
1628856300000|2021-08-13 12:05:00|3332.32|3332.32|3332.89|3332.89|3333.04|3333.04|3331.91|3331.91|0
1628856600000|2021-08-13 12:10:00|3332.92|3332.92|3333.38|3333.38|3333.49|3333.49|3332.79|3332.79|0
1628856900000|2021-08-13 12:15:00|3333.49|3333.49|3335.38|3335.38|3335.38|3335.38|3333.49|3333.49|0
1628857200000|2021-08-13 12:20:00|3334.97|3334.97|3335.13|3335.13|3335.71|3335.71|3334.92|3334.92|0
1628857500000|2021-08-13 12:25:00|3335.04|3335.04|3336.16|3336.16|3336.16|3336.16|3335.04|3335.04|0
1628857800000|2021-08-13 12:30:00|3336.36|3336.36|3338.84|3338.84|3338.84|3338.84|3336.36|3336.36|0
1628858100000|2021-08-13 12:35:00|3338.88|3338.88|3338.95|3338.95|3338.95|3338.95|3338.17|3338.17|0
1628858400000|2021-08-13 12:40:00|3339.29|3339.29|3338.71|3338.71|3339.29|3339.29|3338.45|3338.45|0
1628858700000|2021-08-13 12:45:00|3338.55|3338.55|3337.34|3337.34|3340.04|3340.04|3337.34|3337.34|0
1628859000000|2021-08-13 12:50:00|3337.19|3337.19|3341.27|3341.27|3341.27|3341.27|3336.68|3336.68|0
1628859300000|2021-08-13 12:55:00|3341.31|3341.31|3342.42|3342.42|3342.96|3342.96|3341.31|3341.31|0
1628859600000|2021-08-13 13:00:00|3342.38|3342.38|3343.92|3343.92|3343.92|3343.92|3342.15|3342.15|0
1628859900000|2021-08-13 13:05:00|3344.02|3344.02|3350.41|3350.41|3350.55|3350.55|3343.96|3343.96|0
1628860200000|2021-08-13 13:10:00|3350.74|3350.74|3351.97|3351.97|3352.31|3352.31|3350.74|3350.74|0
1628860500000|2021-08-13 13:15:00|3352.07|3352.07|3355.6|3355.6|3355.83|3355.83|3352.07|3352.07|0
1628860800000|2021-08-13 13:20:00|3355.7|3355.7|3357.94|3357.94|3358.93|3358.93|3355.7|3355.7|0
1628861100000|2021-08-13 13:25:00|3358.04|3358.04|3355.16|3355.16|3358.99|3358.99|3355.16|3355.16|0
1628861400000|2021-08-13 13:30:00|3355.12|3355.12|3358|3358|3358.5|3358.5|3352.94|3352.94|0
1628861700000|2021-08-13 13:35:00|3358.1|3358.1|3360.52|3360.52|3360.55|3360.55|3358.02|3358.02|0
1628862000000|2021-08-13 13:40:00|3360.55|3360.55|3361.75|3361.75|3362.01|3362.01|3360.47|3360.47|0
1628862300000|2021-08-13 13:45:00|3361.64|3361.64|3360.91|3360.91|3362.11|3362.11|3360.87|3360.87|0
1628862600000|2021-08-13 13:50:00|3360.7|3360.7|3364.18|3364.18|3366.9|3366.9|3360.51|3360.51|0
1628862900000|2021-08-13 13:55:00|3363.99|3363.99|3365.57|3365.57|3366.57|3366.57|3363.6|3363.6|0
1628863200000|2021-08-13 14:00:00|3365.72|3365.72|3364.85|3364.85|3365.92|3365.92|3364.78|3364.78|0
1628863500000|2021-08-13 14:05:00|3364.96|3364.96|3366.78|3366.78|3367.71|3367.71|3364.14|3364.14|0
1628863800000|2021-08-13 14:10:00|3366.69|3366.69|3367.06|3367.06|3367.67|3367.67|3365.45|3365.45|0
1628864100000|2021-08-13 14:15:00|3367.15|3367.15|3359.5|3359.5|3367.27|3367.27|3359.5|3359.5|0
1628864400000|2021-08-13 14:20:00|3359.17|3359.17|3354.98|3354.98|3359.17|3359.17|3354.98|3354.98|0
1628864700000|2021-08-13 14:25:00|3354.94|3354.94|3357.58|3357.58|3357.58|3357.58|3353.88|3353.88|0
1628865000000|2021-08-13 14:30:00|3357.5|3357.5|3355.51|3355.51|3357.75|3357.75|3355.51|3355.51|0
1628865300000|2021-08-13 14:35:00|3355.85|3355.85|3357.54|3357.54|3357.54|3357.54|3354.75|3354.75|0
1628865600000|2021-08-13 14:40:00|3357.64|3357.64|3357.33|3357.33|3359.14|3359.14|3357.18|3357.18|0
1628865900000|2021-08-13 14:45:00|3357.43|3357.43|3357.44|3357.44|3358.23|3358.23|3356.82|3356.82|0
1628866200000|2021-08-13 14:50:00|3357.78|3357.78|3353.6|3353.6|3357.93|3357.93|3353.53|3353.53|0
1628866500000|2021-08-13 14:55:00|3353.27|3353.27|3354.7|3354.7|3355.01|3355.01|3353.06|3353.06|0
1628866800000|2021-08-13 15:00:00|3354.78|3354.78|3355|3355|3355.37|3355.37|3354.6|3354.6|0
1628867100000|2021-08-13 15:05:00|3354.92|3354.92|3352.28|3352.28|3355.05|3355.05|3352.1|3352.1|0
1628867400000|2021-08-13 15:10:00|3352.35|3352.35|3348.65|3348.65|3352.35|3352.35|3348.41|3348.41|0
1628867700000|2021-08-13 15:15:00|3348.57|3348.57|3344.86|3344.86|3348.57|3348.57|3344.39|3344.39|0
1628868000000|2021-08-13 15:20:00|3344.79|3344.79|3343.77|3343.77|3345.65|3345.65|3343.77|3343.77|0
1628868300000|2021-08-13 15:25:00|3343.7|3343.7|3342.47|3342.47|3343.92|3343.92|3339.77|3339.77|0
1629098100000|2021-08-16 07:15:00|3373.33|3373.33|3374.68|3374.68|3375.69|3375.69|3371.28|3371.28|0
1629098400000|2021-08-16 07:20:00|3374.59|3374.59|3373.37|3373.37|3374.59|3374.59|3369.76|3369.76|0
1629098700000|2021-08-16 07:25:00|3373.41|3373.41|3374.34|3374.34|3374.54|3374.54|3371.93|3371.93|0
1629099000000|2021-08-16 07:30:00|3374.46|3374.46|3375.52|3375.52|3376.96|3376.96|3374.46|3374.46|0
1629099300000|2021-08-16 07:35:00|3375.58|3375.58|3373.98|3373.98|3376.74|3376.74|3373.98|3373.98|0
1629099600000|2021-08-16 07:40:00|3373.64|3373.64|3372.63|3372.63|3373.85|3373.85|3371.94|3371.94|0
1629099900000|2021-08-16 07:45:00|3372.36|3372.36|3371.9|3371.9|3372.36|3372.36|3369.89|3369.89|0
1629100200000|2021-08-16 07:50:00|3371.73|3371.73|3370.67|3370.67|3373.09|3373.09|3370.46|3370.46|0
1629100500000|2021-08-16 07:55:00|3370.69|3370.69|3372|3372|3372|3372|3369.99|3369.99|0
1629100800000|2021-08-16 08:00:00|3372.04|3372.04|3367.62|3367.62|3372.13|3372.13|3366|3366|0
1629101100000|2021-08-16 08:05:00|3367.53|3367.53|3364.58|3364.58|3367.89|3367.89|3364.58|3364.58|0
1629101400000|2021-08-16 08:10:00|3364.4|3364.4|3364.08|3364.08|3364.4|3364.4|3363.7|3363.7|0
1629101700000|2021-08-16 08:15:00|3363.97|3363.97|3365.57|3365.57|3365.57|3365.57|3362.8|3362.8|0
1629102000000|2021-08-16 08:20:00|3365.84|3365.84|3365.29|3365.29|3365.92|3365.92|3364.83|3364.83|0
1629102300000|2021-08-16 08:25:00|3365.13|3365.13|3364.81|3364.81|3365.45|3365.45|3364.37|3364.37|0
1629102600000|2021-08-16 08:30:00|3364.92|3364.92|3364.92|3364.92|3364.92|3364.92|3361|3361|0
1629102900000|2021-08-16 08:35:00|3364.99|3364.99|3364.7|3364.7|3365.08|3365.08|3364.21|3364.21|0
1629103200000|2021-08-16 08:40:00|3364.76|3364.76|3365.63|3365.63|3365.71|3365.71|3364.76|3364.76|0
1629103500000|2021-08-16 08:45:00|3365.36|3365.36|3365.08|3365.08|3365.46|3365.46|3364.25|3364.25|0
1629103800000|2021-08-16 08:50:00|3364.99|3364.99|3364.79|3364.79|3365.22|3365.22|3364.6|3364.6|0
1629104100000|2021-08-16 08:55:00|3364.57|3364.57|3358.02|3358.02|3364.57|3364.57|3358.02|3358.02|0
1629104400000|2021-08-16 09:00:00|3357.96|3357.96|3359.8|3359.8|3360.01|3360.01|3357.96|3357.96|0
1629104700000|2021-08-16 09:05:00|3359.88|3359.88|3358.34|3358.34|3360.33|3360.33|3358.34|3358.34|0
1629105000000|2021-08-16 09:10:00|3358|3358|3359.78|3359.78|3359.89|3359.89|3357.48|3357.48|0
1629105300000|2021-08-16 09:15:00|3359.86|3359.86|3359.79|3359.79|3359.86|3359.86|3359.65|3359.65|0
1629105600000|2021-08-16 09:20:00|3359.72|3359.72|3360.2|3360.2|3360.2|3360.2|3358.49|3358.49|0
1629105900000|2021-08-16 09:25:00|3360.22|3360.22|3357.76|3357.76|3360.23|3360.23|3355.35|3355.35|0
1629106200000|2021-08-16 09:30:00|3357.55|3357.55|3354.64|3354.64|3357.69|3357.69|3354.64|3354.64|0
1629106500000|2021-08-16 09:35:00|3354.53|3354.53|3354.44|3354.44|3354.86|3354.86|3354.29|3354.29|0
1629106800000|2021-08-16 09:40:00|3354.28|3354.28|3355.1|3355.1|3355.26|3355.26|3354.28|3354.28|0
1629107100000|2021-08-16 09:45:00|3355.02|3355.02|3354.18|3354.18|3355.3|3355.3|3354.18|3354.18|0
1629107400000|2021-08-16 09:50:00|3354.26|3354.26|3353.5|3353.5|3354.34|3354.34|3351.33|3351.33|0
1629107700000|2021-08-16 09:55:00|3353.42|3353.42|3350.85|3350.85|3353.61|3353.61|3350.5|3350.5|0
1629108000000|2021-08-16 10:00:00|3350.8|3350.8|3347.29|3347.29|3351.52|3351.52|3347.29|3347.29|0
1629108300000|2021-08-16 10:05:00|3347.22|3347.22|3345.99|3345.99|3347.32|3347.32|3345.03|3345.03|0
1629108600000|2021-08-16 10:10:00|3346.07|3346.07|3344.53|3344.53|3346.31|3346.31|3344.26|3344.26|0
1629108900000|2021-08-16 10:15:00|3344.6|3344.6|3343.38|3343.38|3344.6|3344.6|3342.33|3342.33|0
1629109200000|2021-08-16 10:20:00|3343.46|3343.46|3344.4|3344.4|3344.4|3344.4|3342.45|3342.45|0
1629109500000|2021-08-16 10:25:00|3344.51|3344.51|3344.1|3344.1|3344.91|3344.91|3344.05|3344.05|0
1629109800000|2021-08-16 10:30:00|3344.04|3344.04|3344.61|3344.61|3344.84|3344.84|3343.76|3343.76|0
1629110100000|2021-08-16 10:35:00|3344.54|3344.54|3346.34|3346.34|3346.76|3346.76|3344.19|3344.19|0
1629110400000|2021-08-16 10:40:00|3346.66|3346.66|3347.56|3347.56|3347.75|3347.75|3346.22|3346.22|0
1629110700000|2021-08-16 10:45:00|3347.66|3347.66|3348.45|3348.45|3348.76|3348.76|3347.49|3347.49|0
1629111000000|2021-08-16 10:50:00|3348.53|3348.53|3349.3|3349.3|3349.3|3349.3|3348.16|3348.16|0
1629111300000|2021-08-16 10:55:00|3349.34|3349.34|3351.09|3351.09|3351.09|3351.09|3349.34|3349.34|0
1629111600000|2021-08-16 11:00:00|3350.97|3350.97|3352.07|3352.07|3352.57|3352.57|3350.9|3350.9|0
1629111900000|2021-08-16 11:05:00|3352.41|3352.41|3352.57|3352.57|3353.45|3353.45|3352.41|3352.41|0
1629112200000|2021-08-16 11:10:00|3352.71|3352.71|3352.06|3352.06|3352.71|3352.71|3352.06|3352.06|0
1629112500000|2021-08-16 11:15:00|3352.4|3352.4|3352.56|3352.56|3352.61|3352.61|3351.93|3351.93|0
1629112800000|2021-08-16 11:20:00|3352.37|3352.37|3352.96|3352.96|3353.27|3353.27|3352.37|3352.37|0
1629113100000|2021-08-16 11:25:00|3352.85|3352.85|3351.87|3351.87|3353.03|3353.03|3351.79|3351.79|0
1629113400000|2021-08-16 11:30:00|3351.8|3351.8|3349.83|3349.83|3351.8|3351.8|3349.67|3349.67|0
1629113700000|2021-08-16 11:35:00|3349.27|3349.27|3348.62|3348.62|3349.34|3349.34|3348.62|3348.62|0
1629114000000|2021-08-16 11:40:00|3348.57|3348.57|3348.47|3348.47|3348.57|3348.57|3347.86|3347.86|0
1629114300000|2021-08-16 11:45:00|3348.54|3348.54|3347.48|3347.48|3349.13|3349.13|3347.37|3347.37|0
1629114600000|2021-08-16 11:50:00|3347.37|3347.37|3348.15|3348.15|3348.39|3348.39|3347.26|3347.26|0
1629114900000|2021-08-16 11:55:00|3348.31|3348.31|3348.23|3348.23|3348.4|3348.4|3347.41|3347.41|0
1629115200000|2021-08-16 12:00:00|3348.13|3348.13|3346.97|3346.97|3348.13|3348.13|3346.76|3346.76|0
1629115500000|2021-08-16 12:05:00|3346.86|3346.86|3346.93|3346.93|3347.01|3347.01|3346.04|3346.04|0
1629115800000|2021-08-16 12:10:00|3347.03|3347.03|3346.39|3346.39|3347.03|3347.03|3346.38|3346.38|0
1629116100000|2021-08-16 12:15:00|3346.46|3346.46|3348.37|3348.37|3348.37|3348.37|3346.46|3346.46|0
1629116400000|2021-08-16 12:20:00|3348.33|3348.33|3347.72|3347.72|3348.37|3348.37|3347.22|3347.22|0
1629116700000|2021-08-16 12:25:00|3347.38|3347.38|3347.68|3347.68|3348.11|3348.11|3347.27|3347.27|0
1629117000000|2021-08-16 12:30:00|3347.71|3347.71|3347.07|3347.07|3347.71|3347.71|3346.86|3346.86|0
1629117300000|2021-08-16 12:35:00|3347|3347|3348.98|3348.98|3349.13|3349.13|3346.88|3346.88|0
1629117600000|2021-08-16 12:40:00|3348.9|3348.9|3350.71|3350.71|3350.71|3350.71|3348.82|3348.82|0
1629117900000|2021-08-16 12:45:00|3350.75|3350.75|3353.08|3353.08|3353.13|3353.13|3350.75|3350.75|0
1629118200000|2021-08-16 12:50:00|3352.06|3352.06|3352.4|3352.4|3353.14|3353.14|3351.7|3351.7|0
1629118500000|2021-08-16 12:55:00|3352.5|3352.5|3352.83|3352.83|3352.92|3352.92|3352.36|3352.36|0
1629118800000|2021-08-16 13:00:00|3353|3353|3352.84|3352.84|3354.93|3354.93|3352.74|3352.74|0
1629119100000|2021-08-16 13:05:00|3352.91|3352.91|3350.71|3350.71|3352.93|3352.93|3350.71|3350.71|0
1629119400000|2021-08-16 13:10:00|3351.39|3351.39|3348.57|3348.57|3351.39|3351.39|3348.34|3348.34|0
1629119700000|2021-08-16 13:15:00|3348.53|3348.53|3349.03|3349.03|3349.45|3349.45|3348.41|3348.41|0
1629120000000|2021-08-16 13:20:00|3349.07|3349.07|3349.81|3349.81|3349.87|3349.87|3348.79|3348.79|0
1629120300000|2021-08-16 13:25:00|3349.63|3349.63|3350.01|3350.01|3350.51|3350.51|3349.35|3349.35|0
1629120600000|2021-08-16 13:30:00|3350.07|3350.07|3349.51|3349.51|3351.03|3351.03|3349.4|3349.4|0
1629120900000|2021-08-16 13:35:00|3349.48|3349.48|3349.07|3349.07|3349.48|3349.48|3347.47|3347.47|0
1629121200000|2021-08-16 13:40:00|3349|3349|3349.24|3349.24|3350.48|3350.48|3349|3349|0
1629121500000|2021-08-16 13:45:00|3349.14|3349.14|3348.68|3348.68|3349.5|3349.5|3348.2|3348.2|0
1629121800000|2021-08-16 13:50:00|3348.59|3348.59|3344.84|3344.84|3349|3349|3344.33|3344.33|0
1629122100000|2021-08-16 13:55:00|3345.52|3345.52|3348.44|3348.44|3348.44|3348.44|3344.12|3344.12|0
1629122400000|2021-08-16 14:00:00|3348.63|3348.63|3348.58|3348.58|3350.33|3350.33|3347.93|3347.93|0
1629122700000|2021-08-16 14:05:00|3348.24|3348.24|3350.6|3350.6|3350.6|3350.6|3348.24|3348.24|0
1629123000000|2021-08-16 14:10:00|3350.26|3350.26|3349.34|3349.34|3353.3|3353.3|3349.34|3349.34|0
1629123300000|2021-08-16 14:15:00|3349.67|3349.67|3348.97|3348.97|3350.76|3350.76|3348.97|3348.97|0
1629123600000|2021-08-16 14:20:00|3348.88|3348.88|3346.07|3346.07|3348.98|3348.98|3345.99|3345.99|0
1629123900000|2021-08-16 14:25:00|3346.12|3346.12|3347.45|3347.45|3347.64|3347.64|3346.12|3346.12|0
1629124200000|2021-08-16 14:30:00|3347.54|3347.54|3347.69|3347.69|3348.27|3348.27|3347.35|3347.35|0
1629124500000|2021-08-16 14:35:00|3347.73|3347.73|3347.63|3347.63|3347.92|3347.92|3346.74|3346.74|0
1629124800000|2021-08-16 14:40:00|3347.54|3347.54|3345.65|3345.65|3347.54|3347.54|3345.56|3345.56|0
1629125100000|2021-08-16 14:45:00|3345.57|3345.57|3345.41|3345.41|3345.87|3345.87|3345.08|3345.08|0
1629125400000|2021-08-16 14:50:00|3345.52|3345.52|3348.44|3348.44|3348.47|3348.47|3345.13|3345.13|0
1629125700000|2021-08-16 14:55:00|3348.34|3348.34|3347.79|3347.79|3349.47|3349.47|3347.79|3347.79|0
1629126000000|2021-08-16 15:00:00|3347.71|3347.71|3349.33|3349.33|3349.77|3349.77|3347.49|3347.49|0
1629126300000|2021-08-16 15:05:00|3349.26|3349.26|3350.51|3350.51|3350.51|3350.51|3349.05|3349.05|0
1629126600000|2021-08-16 15:10:00|3350.43|3350.43|3351.73|3351.73|3351.73|3351.73|3349.87|3349.87|0
1629126900000|2021-08-16 15:15:00|3351.68|3351.68|3353.3|3353.3|3354.26|3354.26|3350.9|3350.9|0
1629127200000|2021-08-16 15:20:00|3352.96|3352.96|3352.82|3352.82|3353.33|3353.33|3352.58|3352.58|0
1629127500000|2021-08-16 15:25:00|3352.76|3352.76|3352.06|3352.06|3353.48|3353.48|3352|3352|0
1629184500000|2021-08-17 07:15:00|3339.16|3339.16|3333.24|3333.24|3339.39|3339.39|3333.24|3333.24|0
1629184800000|2021-08-17 07:20:00|3333.14|3333.14|3334.66|3334.66|3335.34|3335.34|3332.94|3332.94|0
1629185100000|2021-08-17 07:25:00|3335|3335|3333.34|3333.34|3335|3335|3332.1|3332.1|0
1629185400000|2021-08-17 07:30:00|3333.76|3333.76|3336.48|3336.48|3336.48|3336.48|3333.53|3333.53|0
1629185700000|2021-08-17 07:35:00|3336.56|3336.56|3340.95|3340.95|3340.95|3340.95|3336.56|3336.56|0
1629186000000|2021-08-17 07:40:00|3340.67|3340.67|3338.26|3338.26|3340.67|3340.67|3336.81|3336.81|0
1629186300000|2021-08-17 07:45:00|3338.2|3338.2|3339.5|3339.5|3339.8|3339.8|3338.2|3338.2|0
1629186600000|2021-08-17 07:50:00|3339.39|3339.39|3340.87|3340.87|3341.02|3341.02|3339.39|3339.39|0
1629186900000|2021-08-17 07:55:00|3340.94|3340.94|3341.56|3341.56|3341.56|3341.56|3340.57|3340.57|0
1629187200000|2021-08-17 08:00:00|3341.47|3341.47|3340.34|3340.34|3341.8|3341.8|3339.96|3339.96|0
1629187500000|2021-08-17 08:05:00|3340.54|3340.54|3338.57|3338.57|3340.92|3340.92|3336.6|3336.6|0
1629187800000|2021-08-17 08:10:00|3338.41|3338.41|3338.35|3338.35|3339.34|3339.34|3337.83|3337.83|0
1629188100000|2021-08-17 08:15:00|3338.27|3338.27|3336.09|3336.09|3338.27|3338.27|3336.09|3336.09|0
1629188400000|2021-08-17 08:20:00|3335.85|3335.85|3336.35|3336.35|3336.35|3336.35|3334.77|3334.77|0
1629188700000|2021-08-17 08:25:00|3336.5|3336.5|3336.6|3336.6|3337.33|3337.33|3336.5|3336.5|0
1629189000000|2021-08-17 08:30:00|3336.56|3336.56|3338.23|3338.23|3338.27|3338.27|3336.51|3336.51|0
1629189300000|2021-08-17 08:35:00|3338.2|3338.2|3339.39|3339.39|3339.39|3339.39|3337.82|3337.82|0
1629189600000|2021-08-17 08:40:00|3339.46|3339.46|3341.95|3341.95|3341.95|3341.95|3339.46|3339.46|0
1629189900000|2021-08-17 08:45:00|3341.84|3341.84|3340.82|3340.82|3341.84|3341.84|3340.82|3340.82|0
1629190200000|2021-08-17 08:50:00|3340.97|3340.97|3346.13|3346.13|3346.13|3346.13|3340.9|3340.9|0
1629190500000|2021-08-17 08:55:00|3346.32|3346.32|3347.51|3347.51|3347.51|3347.51|3346.23|3346.23|0
1629190800000|2021-08-17 09:00:00|3347.69|3347.69|3344.71|3344.71|3347.69|3347.69|3344.53|3344.53|0
1629191100000|2021-08-17 09:05:00|3344.54|3344.54|3345.12|3345.12|3346.01|3346.01|3343.82|3343.82|0
1629191400000|2021-08-17 09:10:00|3345.05|3345.05|3347.43|3347.43|3348.03|3348.03|3344.83|3344.83|0
1629191700000|2021-08-17 09:15:00|3347.48|3347.48|3342.26|3342.26|3347.48|3347.48|3342.26|3342.26|0
1629192000000|2021-08-17 09:20:00|3342.01|3342.01|3344.26|3344.26|3344.26|3344.26|3342.01|3342.01|0
1629192300000|2021-08-17 09:25:00|3344.35|3344.35|3344.79|3344.79|3345.14|3345.14|3344.35|3344.35|0
1629192600000|2021-08-17 09:30:00|3344.9|3344.9|3345.45|3345.45|3346.14|3346.14|3344.8|3344.8|0
1629192900000|2021-08-17 09:35:00|3345.38|3345.38|3345.55|3345.55|3345.63|3345.63|3344.95|3344.95|0
1629193200000|2021-08-17 09:40:00|3345.46|3345.46|3344.66|3344.66|3345.46|3345.46|3344.34|3344.34|0
1629193500000|2021-08-17 09:45:00|3344.54|3344.54|3345.76|3345.76|3345.76|3345.76|3344.16|3344.16|0
1629193800000|2021-08-17 09:50:00|3345.85|3345.85|3342.56|3342.56|3345.96|3345.96|3340.17|3340.17|0
1629194100000|2021-08-17 09:55:00|3342.48|3342.48|3346.72|3346.72|3346.72|3346.72|3342.46|3342.46|0
1629194400000|2021-08-17 10:00:00|3346.83|3346.83|3350.33|3350.33|3350.33|3350.33|3346.76|3346.76|0
1629194700000|2021-08-17 10:05:00|3350.49|3350.49|3350.44|3350.44|3351.07|3351.07|3350.44|3350.44|0
1629195000000|2021-08-17 10:10:00|3350.36|3350.36|3351.95|3351.95|3351.95|3351.95|3350.36|3350.36|0
1629195300000|2021-08-17 10:15:00|3352.29|3352.29|3353.25|3353.25|3353.66|3353.66|3352.29|3352.29|0
1629195600000|2021-08-17 10:20:00|3353.18|3353.18|3356.13|3356.13|3356.44|3356.44|3353.18|3353.18|0
1629195900000|2021-08-17 10:25:00|3356.29|3356.29|3357.24|3357.24|3357.41|3357.41|3355.76|3355.76|0
1629196200000|2021-08-17 10:30:00|3357.27|3357.27|3353.63|3353.63|3357.27|3357.27|3353.08|3353.08|0
1629196500000|2021-08-17 10:35:00|3353.39|3353.39|3353.93|3353.93|3354.01|3354.01|3352.92|3352.92|0
1629196800000|2021-08-17 10:40:00|3353.86|3353.86|3353.79|3353.79|3354.65|3354.65|3353.65|3353.65|0
1629197100000|2021-08-17 10:45:00|3353.59|3353.59|3352.73|3352.73|3353.59|3353.59|3352.73|3352.73|0
1629197400000|2021-08-17 10:50:00|3352.81|3352.81|3351.81|3351.81|3352.84|3352.84|3351.81|3351.81|0
1629197700000|2021-08-17 10:55:00|3351.84|3351.84|3352.9|3352.9|3352.98|3352.98|3351.5|3351.5|0
1629198000000|2021-08-17 11:00:00|3352.83|3352.83|3351.97|3351.97|3353.39|3353.39|3351.92|3351.92|0
1629198300000|2021-08-17 11:05:00|3351.88|3351.88|3350.39|3350.39|3351.88|3351.88|3350.28|3350.28|0
1629198600000|2021-08-17 11:10:00|3350.5|3350.5|3349.67|3349.67|3350.79|3350.79|3349.67|3349.67|0
1629198900000|2021-08-17 11:15:00|3349.76|3349.76|3349.93|3349.93|3349.93|3349.93|3348.99|3348.99|0
1629199200000|2021-08-17 11:20:00|3350.02|3350.02|3348.36|3348.36|3350.08|3350.08|3348.2|3348.2|0
1629199500000|2021-08-17 11:25:00|3348.24|3348.24|3348.02|3348.02|3348.24|3348.24|3347.63|3347.63|0
1629199800000|2021-08-17 11:30:00|3347.78|3347.78|3347.78|3347.78|3349.13|3349.13|3347.68|3347.68|0
1629200100000|2021-08-17 11:35:00|3347.62|3347.62|3346.99|3346.99|3347.67|3347.67|3346.73|3346.73|0
1629200400000|2021-08-17 11:40:00|3347.35|3347.35|3347.9|3347.9|3348.05|3348.05|3347.26|3347.26|0
1629200700000|2021-08-17 11:45:00|3347.81|3347.81|3347.32|3347.32|3347.81|3347.81|3346.6|3346.6|0
1629201000000|2021-08-17 11:50:00|3347.38|3347.38|3345.88|3345.88|3347.38|3347.38|3345.88|3345.88|0
1629201300000|2021-08-17 11:55:00|3345.93|3345.93|3346.18|3346.18|3346.26|3346.26|3345.42|3345.42|0
1629201600000|2021-08-17 12:00:00|3346.26|3346.26|3346.64|3346.64|3346.64|3346.64|3346.14|3346.14|0
1629201900000|2021-08-17 12:05:00|3346.8|3346.8|3348.79|3348.79|3348.79|3348.79|3346.8|3346.8|0
1629202200000|2021-08-17 12:10:00|3348.71|3348.71|3347.1|3347.1|3348.71|3348.71|3346.93|3346.93|0
1629202500000|2021-08-17 12:15:00|3347.12|3347.12|3347.1|3347.1|3347.23|3347.23|3346.82|3346.82|0
1629202800000|2021-08-17 12:20:00|3347.02|3347.02|3345.48|3345.48|3347.02|3347.02|3345.46|3345.46|0
1629203100000|2021-08-17 12:25:00|3345.55|3345.55|3345.71|3345.71|3346.05|3346.05|3345.55|3345.55|0
1629203400000|2021-08-17 12:30:00|3345.63|3345.63|3345.5|3345.5|3345.89|3345.89|3344.12|3344.12|0
1629203700000|2021-08-17 12:35:00|3345.55|3345.55|3345.45|3345.45|3345.83|3345.83|3345.15|3345.15|0
1629204000000|2021-08-17 12:40:00|3345.61|3345.61|3347.82|3347.82|3347.82|3347.82|3345.38|3345.38|0
1629204300000|2021-08-17 12:45:00|3347.71|3347.71|3348.75|3348.75|3348.87|3348.87|3347.71|3347.71|0
1629204600000|2021-08-17 12:50:00|3348.61|3348.61|3348.19|3348.19|3349.06|3349.06|3348.19|3348.19|0
1629204900000|2021-08-17 12:55:00|3348.37|3348.37|3347.94|3347.94|3349.53|3349.53|3347.9|3347.9|0
1629205200000|2021-08-17 13:00:00|3347.83|3347.83|3346.54|3346.54|3347.83|3347.83|3346.14|3346.14|0
1629205500000|2021-08-17 13:05:00|3346.46|3346.46|3343.98|3343.98|3346.46|3346.46|3343.23|3343.23|0
1629205800000|2021-08-17 13:10:00|3343.94|3343.94|3342.02|3342.02|3343.94|3343.94|3342.02|3342.02|0
1629206100000|2021-08-17 13:15:00|3341.99|3341.99|3338.02|3338.02|3341.99|3341.99|3337.93|3337.93|0
1629206400000|2021-08-17 13:20:00|3338.11|3338.11|3332.99|3332.99|3338.11|3338.11|3332.99|3332.99|0
1629206700000|2021-08-17 13:25:00|3332.91|3332.91|3332.82|3332.82|3333.36|3333.36|3332.4|3332.4|0
1629207000000|2021-08-17 13:30:00|3332.49|3332.49|3333.11|3333.11|3333.74|3333.74|3331.52|3331.52|0
1629207300000|2021-08-17 13:35:00|3333.19|3333.19|3332.82|3332.82|3333.87|3333.87|3332.55|3332.55|0
1629207600000|2021-08-17 13:40:00|3332.88|3332.88|3336.68|3336.68|3337.01|3337.01|3332.53|3332.53|0
1629207900000|2021-08-17 13:45:00|3336.6|3336.6|3336.21|3336.21|3336.67|3336.67|3335.27|3335.27|0
1629208200000|2021-08-17 13:50:00|3336.29|3336.29|3335.24|3335.24|3336.39|3336.39|3334.77|3334.77|0
1629208500000|2021-08-17 13:55:00|3335.28|3335.28|3332.68|3332.68|3335.36|3335.36|3331.97|3331.97|0
1629208800000|2021-08-17 14:00:00|3332.76|3332.76|3332.47|3332.47|3333.13|3333.13|3332.09|3332.09|0
1629209100000|2021-08-17 14:05:00|3332.58|3332.58|3330.93|3330.93|3332.82|3332.82|3330.71|3330.71|0
1629209400000|2021-08-17 14:10:00|3331.01|3331.01|3336.54|3336.54|3336.56|3336.56|3331.01|3331.01|0
1629209700000|2021-08-17 14:15:00|3336.46|3336.46|3337.86|3337.86|3337.87|3337.87|3335.87|3335.87|0
1629210000000|2021-08-17 14:20:00|3337.94|3337.94|3341.66|3341.66|3341.93|3341.93|3337.94|3337.94|0
1629210300000|2021-08-17 14:25:00|3341.62|3341.62|3342.08|3342.08|3342.37|3342.37|3341.62|3341.62|0
1629210600000|2021-08-17 14:30:00|3341.97|3341.97|3344.26|3344.26|3344.64|3344.64|3341.35|3341.35|0
1629210900000|2021-08-17 14:35:00|3344.39|3344.39|3344.9|3344.9|3347.36|3347.36|3344.39|3344.39|0
1629211200000|2021-08-17 14:40:00|3344.86|3344.86|3340.72|3340.72|3344.86|3344.86|3340.64|3340.64|0
1629211500000|2021-08-17 14:45:00|3340.67|3340.67|3339.52|3339.52|3340.76|3340.76|3339.52|3339.52|0
1629211800000|2021-08-17 14:50:00|3339.47|3339.47|3339.33|3339.33|3339.7|3339.7|3339|3339|0
1629212100000|2021-08-17 14:55:00|3339.25|3339.25|3336.64|3336.64|3339.25|3339.25|3336.51|3336.51|0
1629212400000|2021-08-17 15:00:00|3336.37|3336.37|3334.97|3334.97|3336.37|3336.37|3334.73|3334.73|0
1629212700000|2021-08-17 15:05:00|3335.13|3335.13|3333.7|3333.7|3335.78|3335.78|3333.7|3333.7|0
1629213000000|2021-08-17 15:10:00|3334.03|3334.03|3333.38|3333.38|3334.35|3334.35|3333.32|3333.32|0
1629213300000|2021-08-17 15:15:00|3333.31|3333.31|3332.89|3332.89|3333.84|3333.84|3332.83|3332.83|0
1629213600000|2021-08-17 15:20:00|3332.97|3332.97|3332.98|3332.98|3333.72|3333.72|3332.38|3332.38|0
1629213900000|2021-08-17 15:25:00|3332.94|3332.94|3330.93|3330.93|3333.17|3333.17|3329.88|3329.88|0
1629270900000|2021-08-18 07:15:00|3356.29|3356.29|3352.67|3352.67|3357.26|3357.26|3351.83|3351.83|0
1629271200000|2021-08-18 07:20:00|3352.58|3352.58|3354.01|3354.01|3355.97|3355.97|3352.58|3352.58|0
1629271500000|2021-08-18 07:25:00|3353.91|3353.91|3349.19|3349.19|3353.91|3353.91|3348.52|3348.52|0
1629271800000|2021-08-18 07:30:00|3348.95|3348.95|3346.41|3346.41|3348.95|3348.95|3346.41|3346.41|0
1629272100000|2021-08-18 07:35:00|3346.51|3346.51|3349.19|3349.19|3349.19|3349.19|3346.42|3346.42|0
1629272400000|2021-08-18 07:40:00|3349.4|3349.4|3351.72|3351.72|3351.72|3351.72|3349.03|3349.03|0
1629272700000|2021-08-18 07:45:00|3351.79|3351.79|3351.27|3351.27|3354.09|3354.09|3351.27|3351.27|0
1629273000000|2021-08-18 07:50:00|3351.21|3351.21|3350.07|3350.07|3351.43|3351.43|3350.06|3350.06|0
1629273300000|2021-08-18 07:55:00|3350.15|3350.15|3348.51|3348.51|3350.56|3350.56|3348.32|3348.32|0
1629273600000|2021-08-18 08:00:00|3348.58|3348.58|3343.19|3343.19|3348.58|3348.58|3343.19|3343.19|0
1629273900000|2021-08-18 08:05:00|3343.4|3343.4|3338.94|3338.94|3343.4|3343.4|3338.7|3338.7|0
1629274200000|2021-08-18 08:10:00|3338.71|3338.71|3337.68|3337.68|3338.92|3338.92|3337.68|3337.68|0
1629274500000|2021-08-18 08:15:00|3337.34|3337.34|3336.78|3336.78|3337.34|3337.34|3335.23|3335.23|0
1629274800000|2021-08-18 08:20:00|3336.86|3336.86|3337.72|3337.72|3338.89|3338.89|3336.86|3336.86|0
1629275100000|2021-08-18 08:25:00|3337.8|3337.8|3340.22|3340.22|3340.27|3340.27|3337.63|3337.63|0
1629275400000|2021-08-18 08:30:00|3340.33|3340.33|3341.79|3341.79|3342.05|3342.05|3340.28|3340.28|0
1629275700000|2021-08-18 08:35:00|3341.76|3341.76|3345.04|3345.04|3345.04|3345.04|3341.58|3341.58|0
1629276000000|2021-08-18 08:40:00|3344.86|3344.86|3344.19|3344.19|3344.94|3344.94|3344.19|3344.19|0
1629276300000|2021-08-18 08:45:00|3344.13|3344.13|3341.57|3341.57|3344.13|3344.13|3341.57|3341.57|0
1629276600000|2021-08-18 08:50:00|3341.49|3341.49|3343.54|3343.54|3343.54|3343.54|3341.16|3341.16|0
1629276900000|2021-08-18 08:55:00|3343.46|3343.46|3343.61|3343.61|3344.1|3344.1|3343.43|3343.43|0
1629277200000|2021-08-18 09:00:00|3343.7|3343.7|3343.76|3343.76|3344.54|3344.54|3343.29|3343.29|0
1629277500000|2021-08-18 09:05:00|3343.69|3343.69|3343.25|3343.25|3343.69|3343.69|3342.03|3342.03|0
1629277800000|2021-08-18 09:10:00|3342.86|3342.86|3340|3340|3342.86|3342.86|3339.89|3339.89|0
1629278100000|2021-08-18 09:15:00|3339.95|3339.95|3339.22|3339.22|3340.03|3340.03|3338.6|3338.6|0
1629278400000|2021-08-18 09:20:00|3339.26|3339.26|3339.18|3339.18|3339.74|3339.74|3338.93|3338.93|0
1629278700000|2021-08-18 09:25:00|3339.24|3339.24|3339.17|3339.17|3340.99|3340.99|3339.17|3339.17|0
1629279000000|2021-08-18 09:30:00|3339.27|3339.27|3343.06|3343.06|3343.14|3343.14|3339.13|3339.13|0
1629279300000|2021-08-18 09:35:00|3342.94|3342.94|3344.55|3344.55|3344.99|3344.99|3342.94|3342.94|0
1629279600000|2021-08-18 09:40:00|3344.6|3344.6|3342.74|3342.74|3344.66|3344.66|3342.68|3342.68|0
1629279900000|2021-08-18 09:45:00|3342.85|3342.85|3343.1|3343.1|3343.1|3343.1|3342.56|3342.56|0
1629280200000|2021-08-18 09:50:00|3342.93|3342.93|3342.92|3342.92|3343.19|3343.19|3342.84|3342.84|0
1629280500000|2021-08-18 09:55:00|3342.85|3342.85|3344.9|3344.9|3344.9|3344.9|3342.81|3342.81|0
1629280800000|2021-08-18 10:00:00|3345.02|3345.02|3343.11|3343.11|3345.11|3345.11|3342.44|3342.44|0
1629281100000|2021-08-18 10:05:00|3343.17|3343.17|3343.95|3343.95|3344.31|3344.31|3343.17|3343.17|0
1629281400000|2021-08-18 10:10:00|3344.02|3344.02|3343.88|3343.88|3344.02|3344.02|3343.36|3343.36|0
1629281700000|2021-08-18 10:15:00|3344.21|3344.21|3343.8|3343.8|3344.31|3344.31|3343.5|3343.5|0
1629282000000|2021-08-18 10:20:00|3343.86|3343.86|3344.02|3344.02|3344.26|3344.26|3343.65|3343.65|0
1629282300000|2021-08-18 10:25:00|3343.81|3343.81|3342.56|3342.56|3343.81|3343.81|3342.32|3342.32|0
1629282600000|2021-08-18 10:30:00|3342.61|3342.61|3346.6|3346.6|3346.6|3346.6|3342.61|3342.61|0
1629282900000|2021-08-18 10:35:00|3346.49|3346.49|3343.47|3343.47|3347.33|3347.33|3343.39|3343.39|0
1629283200000|2021-08-18 10:40:00|3343.26|3343.26|3343.69|3343.69|3344.11|3344.11|3343.14|3343.14|0
1629283500000|2021-08-18 10:45:00|3343.57|3343.57|3343.41|3343.41|3343.76|3343.76|3343.25|3343.25|0
1629283800000|2021-08-18 10:50:00|3343.45|3343.45|3343.58|3343.58|3343.77|3343.77|3343.45|3343.45|0
1629284100000|2021-08-18 10:55:00|3343.51|3343.51|3344.36|3344.36|3344.36|3344.36|3343.2|3343.2|0
1629284400000|2021-08-18 11:00:00|3344.48|3344.48|3346.17|3346.17|3347.68|3347.68|3344.48|3344.48|0
1629284700000|2021-08-18 11:05:00|3346.25|3346.25|3344.95|3344.95|3346.32|3346.32|3344.88|3344.88|0
1629285000000|2021-08-18 11:10:00|3344.87|3344.87|3343.98|3343.98|3344.87|3344.87|3343.64|3343.64|0
1629285300000|2021-08-18 11:15:00|3343.89|3343.89|3342.42|3342.42|3343.89|3343.89|3342.41|3342.41|0
1629285600000|2021-08-18 11:20:00|3342.3|3342.3|3343.32|3343.32|3343.38|3343.38|3341.81|3341.81|0
1629285900000|2021-08-18 11:25:00|3343.41|3343.41|3341.25|3341.25|3343.41|3343.41|3341.09|3341.09|0
1629286200000|2021-08-18 11:30:00|3341.18|3341.18|3341.45|3341.45|3341.45|3341.45|3340.84|3340.84|0
1629286500000|2021-08-18 11:35:00|3341.54|3341.54|3342.37|3342.37|3342.37|3342.37|3341.54|3341.54|0
1629286800000|2021-08-18 11:40:00|3342.44|3342.44|3342.33|3342.33|3343.05|3343.05|3340.23|3340.23|0
1629287100000|2021-08-18 11:45:00|3342.4|3342.4|3341.73|3341.73|3342.4|3342.4|3340.8|3340.8|0
1629287400000|2021-08-18 11:50:00|3341.65|3341.65|3339.49|3339.49|3341.65|3341.65|3339.49|3339.49|0
1629287700000|2021-08-18 11:55:00|3339.37|3339.37|3339.25|3339.25|3339.88|3339.88|3339.01|3339.01|0
1629288000000|2021-08-18 12:00:00|3339.33|3339.33|3339.82|3339.82|3339.91|3339.91|3339.23|3339.23|0
1629288300000|2021-08-18 12:05:00|3339.62|3339.62|3339.03|3339.03|3339.67|3339.67|3339.03|3339.03|0
1629288600000|2021-08-18 12:10:00|3338.98|3338.98|3337.54|3337.54|3338.98|3338.98|3337.39|3337.39|0
1629288900000|2021-08-18 12:15:00|3337.64|3337.64|3339.02|3339.02|3339.02|3339.02|3337.45|3337.45|0
1629289200000|2021-08-18 12:20:00|3339.11|3339.11|3339.42|3339.42|3339.53|3339.53|3339.11|3339.11|0
1629289500000|2021-08-18 12:25:00|3339.49|3339.49|3339.34|3339.34|3339.49|3339.49|3338.98|3338.98|0
1629289800000|2021-08-18 12:30:00|3339.29|3339.29|3340.67|3340.67|3340.84|3340.84|3338.94|3338.94|0
1629290100000|2021-08-18 12:35:00|3340.84|3340.84|3342.81|3342.81|3342.81|3342.81|3340.84|3340.84|0
1629290400000|2021-08-18 12:40:00|3342.92|3342.92|3341.82|3341.82|3343.18|3343.18|3341.79|3341.79|0
1629290700000|2021-08-18 12:45:00|3341.73|3341.73|3339.26|3339.26|3341.84|3341.84|3339.01|3339.01|0
1629291000000|2021-08-18 12:50:00|3339.22|3339.22|3341.62|3341.62|3341.73|3341.73|3338.97|3338.97|0
1629291300000|2021-08-18 12:55:00|3341.58|3341.58|3342.46|3342.46|3342.46|3342.46|3341.5|3341.5|0
1629291600000|2021-08-18 13:00:00|3342.38|3342.38|3341.64|3341.64|3342.38|3342.38|3341.58|3341.58|0
1629291900000|2021-08-18 13:05:00|3341.75|3341.75|3341.29|3341.29|3342.1|3342.1|3341.19|3341.19|0
1629292200000|2021-08-18 13:10:00|3341.27|3341.27|3339.82|3339.82|3341.57|3341.57|3339.82|3339.82|0
1629292500000|2021-08-18 13:15:00|3339.7|3339.7|3340.41|3340.41|3341.13|3341.13|3338.99|3338.99|0
1629292800000|2021-08-18 13:20:00|3340.29|3340.29|3339.85|3339.85|3340.38|3340.38|3339.63|3339.63|0
1629293100000|2021-08-18 13:25:00|3339.93|3339.93|3338.69|3338.69|3340|3340|3338.65|3338.65|0
1629293400000|2021-08-18 13:30:00|3338.52|3338.52|3339.47|3339.47|3340.92|3340.92|3337.77|3337.77|0
1629293700000|2021-08-18 13:35:00|3339.33|3339.33|3335.54|3335.54|3340.89|3340.89|3335.31|3335.31|0
1629294000000|2021-08-18 13:40:00|3335.44|3335.44|3333.87|3333.87|3335.44|3335.44|3332.7|3332.7|0
1629294300000|2021-08-18 13:45:00|3333.76|3333.76|3333.19|3333.19|3333.8|3333.8|3332.5|3332.5|0
1629294600000|2021-08-18 13:50:00|3333.3|3333.3|3332.8|3332.8|3333.3|3333.3|3331.18|3331.18|0
1629294900000|2021-08-18 13:55:00|3333.22|3333.22|3338.39|3338.39|3338.39|3338.39|3333.22|3333.22|0
1629295200000|2021-08-18 14:00:00|3338.06|3338.06|3337.63|3337.63|3338.41|3338.41|3337.18|3337.18|0
1629295500000|2021-08-18 14:05:00|3337.49|3337.49|3336.76|3336.76|3337.49|3337.49|3336.1|3336.1|0
1629295800000|2021-08-18 14:10:00|3336.83|3336.83|3339.48|3339.48|3339.52|3339.52|3336.6|3336.6|0
1629296100000|2021-08-18 14:15:00|3339.42|3339.42|3341.26|3341.26|3342.17|3342.17|3338.77|3338.77|0
1629296400000|2021-08-18 14:20:00|3341.33|3341.33|3342.65|3342.65|3342.65|3342.65|3341|3341|0
1629296700000|2021-08-18 14:25:00|3342.74|3342.74|3343.74|3343.74|3344.09|3344.09|3342.49|3342.49|0
1629297000000|2021-08-18 14:30:00|3343.64|3343.64|3344.74|3344.74|3344.9|3344.9|3343.53|3343.53|0
1629297300000|2021-08-18 14:35:00|3344.85|3344.85|3345.68|3345.68|3346.89|3346.89|3344.55|3344.55|0
1629297600000|2021-08-18 14:40:00|3345.75|3345.75|3345.72|3345.72|3346.24|3346.24|3345.44|3345.44|0
1629297900000|2021-08-18 14:45:00|3345.68|3345.68|3345.44|3345.44|3346.29|3346.29|3344.51|3344.51|0
1629298200000|2021-08-18 14:50:00|3345.61|3345.61|3347.63|3347.63|3347.63|3347.63|3345.28|3345.28|0
1629298500000|2021-08-18 14:55:00|3347.55|3347.55|3349.05|3349.05|3350.36|3350.36|3347.55|3347.55|0
1629298800000|2021-08-18 15:00:00|3349.14|3349.14|3347.93|3347.93|3349.14|3349.14|3347.83|3347.83|0
1629299100000|2021-08-18 15:05:00|3348.05|3348.05|3345.62|3345.62|3348.45|3348.45|3345.62|3345.62|0
1629299400000|2021-08-18 15:10:00|3345.55|3345.55|3344.84|3344.84|3346.01|3346.01|3344.35|3344.35|0
1629299700000|2021-08-18 15:15:00|3344.59|3344.59|3342.7|3342.7|3345.1|3345.1|3342.7|3342.7|0
1629300000000|2021-08-18 15:20:00|3342.67|3342.67|3339.86|3339.86|3342.93|3342.93|3339.86|3339.86|0
1629300300000|2021-08-18 15:25:00|3339.18|3339.18|3342.06|3342.06|3342.06|3342.06|3338.65|3338.65|0
1629357300000|2021-08-19 07:15:00|3316.79|3316.79|3316.99|3316.99|3317.95|3317.95|3315.28|3315.28|0
1629357600000|2021-08-19 07:20:00|3317.02|3317.02|3318.26|3318.26|3320.69|3320.69|3315.61|3315.61|0
1629357900000|2021-08-19 07:25:00|3318.14|3318.14|3314.3|3314.3|3318.14|3318.14|3313.06|3313.06|0
1629358200000|2021-08-19 07:30:00|3314.38|3314.38|3312.41|3312.41|3314.85|3314.85|3312.38|3312.38|0
1629358500000|2021-08-19 07:35:00|3312.27|3312.27|3313.82|3313.82|3313.82|3313.82|3306.81|3306.81|0
1629358800000|2021-08-19 07:40:00|3313.92|3313.92|3313.3|3313.3|3313.92|3313.92|3312.11|3312.11|0
1629359100000|2021-08-19 07:45:00|3313.51|3313.51|3316.35|3316.35|3316.39|3316.39|3312.25|3312.25|0
1629359400000|2021-08-19 07:50:00|3316.58|3316.58|3316.54|3316.54|3316.7|3316.7|3313.59|3313.59|0
1629359700000|2021-08-19 07:55:00|3316.5|3316.5|3313.02|3313.02|3316.9|3316.9|3312.82|3312.82|0
1629360000000|2021-08-19 08:00:00|3312.97|3312.97|3314.93|3314.93|3315.11|3315.11|3312.86|3312.86|0
1629360300000|2021-08-19 08:05:00|3314.98|3314.98|3312.49|3312.49|3315.63|3315.63|3312.4|3312.4|0
1629360600000|2021-08-19 08:10:00|3312.82|3312.82|3312.07|3312.07|3312.82|3312.82|3310.79|3310.79|0
1629360900000|2021-08-19 08:15:00|3312.15|3312.15|3310.49|3310.49|3312.49|3312.49|3310.45|3310.45|0
1629361200000|2021-08-19 08:20:00|3310.39|3310.39|3308.78|3308.78|3310.39|3310.39|3306.78|3306.78|0
1629361500000|2021-08-19 08:25:00|3308.67|3308.67|3305.94|3305.94|3308.67|3308.67|3305.64|3305.64|0
1629361800000|2021-08-19 08:30:00|3306.26|3306.26|3306.7|3306.7|3307.25|3307.25|3304.96|3304.96|0
1629362100000|2021-08-19 08:35:00|3306.36|3306.36|3303.93|3303.93|3306.42|3306.42|3303.14|3303.14|0
1629362400000|2021-08-19 08:40:00|3303.96|3303.96|3303.96|3303.96|3304.09|3304.09|3303.66|3303.66|0
1629362700000|2021-08-19 08:45:00|3304.02|3304.02|3302.04|3302.04|3304.13|3304.13|3302.04|3302.04|0
1629363000000|2021-08-19 08:50:00|3302.38|3302.38|3301.81|3301.81|3302.38|3302.38|3300.95|3300.95|0
1629363300000|2021-08-19 08:55:00|3301.9|3301.9|3303.46|3303.46|3304.13|3304.13|3301.9|3301.9|0
1629363600000|2021-08-19 09:00:00|3303.53|3303.53|3302.41|3302.41|3303.68|3303.68|3302.41|3302.41|0
1629363900000|2021-08-19 09:05:00|3302.32|3302.32|3301.06|3301.06|3302.32|3302.32|3301.06|3301.06|0
1629364200000|2021-08-19 09:10:00|3300.99|3300.99|3301.04|3301.04|3302.04|3302.04|3300.92|3300.92|0
1629364500000|2021-08-19 09:15:00|3300.96|3300.96|3301.03|3301.03|3301.03|3301.03|3298.93|3298.93|0
1629364800000|2021-08-19 09:20:00|3300.92|3300.92|3304.06|3304.06|3304.06|3304.06|3300.92|3300.92|0
1629365100000|2021-08-19 09:25:00|3304.26|3304.26|3307.49|3307.49|3307.49|3307.49|3304.26|3304.26|0
1629365400000|2021-08-19 09:30:00|3307.57|3307.57|3309.48|3309.48|3311.19|3311.19|3307.57|3307.57|0
1629365700000|2021-08-19 09:35:00|3309.53|3309.53|3309.42|3309.42|3309.53|3309.53|3308.86|3308.86|0
1629366000000|2021-08-19 09:40:00|3309.46|3309.46|3308.28|3308.28|3310.28|3310.28|3307.42|3307.42|0
1629366300000|2021-08-19 09:45:00|3308.35|3308.35|3310.92|3310.92|3311.07|3311.07|3308.28|3308.28|0
1629366600000|2021-08-19 09:50:00|3310.98|3310.98|3315.64|3315.64|3315.71|3315.71|3310.98|3310.98|0
1629366900000|2021-08-19 09:55:00|3315.61|3315.61|3316.16|3316.16|3317.14|3317.14|3315.45|3315.45|0
1629367200000|2021-08-19 10:00:00|3316.5|3316.5|3316.8|3316.8|3317.01|3317.01|3316.5|3316.5|0
1629367500000|2021-08-19 10:05:00|3316.7|3316.7|3317.34|3317.34|3317.91|3317.91|3316.23|3316.23|0
1629367800000|2021-08-19 10:10:00|3317.26|3317.26|3317.9|3317.9|3318.25|3318.25|3317.26|3317.26|0
1629368100000|2021-08-19 10:15:00|3317.98|3317.98|3316.23|3316.23|3318.4|3318.4|3316.2|3316.2|0
1629368400000|2021-08-19 10:20:00|3315.87|3315.87|3318.32|3318.32|3318.41|3318.41|3315.31|3315.31|0
1629368700000|2021-08-19 10:25:00|3318.18|3318.18|3319.35|3319.35|3320.08|3320.08|3318.18|3318.18|0
1629369000000|2021-08-19 10:30:00|3319.45|3319.45|3319.31|3319.31|3319.71|3319.71|3319.21|3319.21|0
1629369300000|2021-08-19 10:35:00|3319.23|3319.23|3319.71|3319.71|3319.71|3319.71|3318.98|3318.98|0
1629369600000|2021-08-19 10:40:00|3319.63|3319.63|3317.1|3317.1|3319.93|3319.93|3317.1|3317.1|0
1629369900000|2021-08-19 10:45:00|3317.06|3317.06|3319.62|3319.62|3319.64|3319.64|3316.97|3316.97|0
1629370200000|2021-08-19 10:50:00|3319.2|3319.2|3317.52|3317.52|3319.2|3319.2|3317.52|3317.52|0
1629370500000|2021-08-19 10:55:00|3317.61|3317.61|3318.4|3318.4|3318.52|3318.52|3317.61|3317.61|0
1629370800000|2021-08-19 11:00:00|3318.61|3318.61|3320.06|3320.06|3320.06|3320.06|3318.15|3318.15|0
1629371100000|2021-08-19 11:05:00|3319.72|3319.72|3319.53|3319.53|3319.94|3319.94|3319.34|3319.34|0
1629371400000|2021-08-19 11:10:00|3319.57|3319.57|3319.1|3319.1|3319.57|3319.57|3318.55|3318.55|0
1629371700000|2021-08-19 11:15:00|3319.04|3319.04|3319.73|3319.73|3319.73|3319.73|3318.75|3318.75|0
1629372000000|2021-08-19 11:20:00|3320.66|3320.66|3322.07|3322.07|3322.11|3322.11|3320.66|3320.66|0
1629372300000|2021-08-19 11:25:00|3322.05|3322.05|3323.55|3323.55|3323.55|3323.55|3321.66|3321.66|0
1629372600000|2021-08-19 11:30:00|3323.62|3323.62|3324.38|3324.38|3324.38|3324.38|3323.62|3323.62|0
1629372900000|2021-08-19 11:35:00|3324.3|3324.3|3325.13|3325.13|3325.17|3325.17|3324.23|3324.23|0
1629373200000|2021-08-19 11:40:00|3325.17|3325.17|3324.77|3324.77|3325.29|3325.29|3324.54|3324.54|0
1629373500000|2021-08-19 11:45:00|3325.03|3325.03|3324.06|3324.06|3325.56|3325.56|3323.99|3323.99|0
1629373800000|2021-08-19 11:50:00|3324.4|3324.4|3323.25|3323.25|3324.82|3324.82|3323.1|3323.1|0
1629374100000|2021-08-19 11:55:00|3323.18|3323.18|3325.35|3325.35|3325.35|3325.35|3323.11|3323.11|0
1629374400000|2021-08-19 12:00:00|3325.44|3325.44|3322.4|3322.4|3325.68|3325.68|3322.33|3322.33|0
1629374700000|2021-08-19 12:05:00|3322.74|3322.74|3323.14|3323.14|3323.14|3323.14|3321.83|3321.83|0
1629375000000|2021-08-19 12:10:00|3323.08|3323.08|3321.12|3321.12|3323.08|3323.08|3321.05|3321.05|0
1629375300000|2021-08-19 12:15:00|3320.98|3320.98|3319.73|3319.73|3320.98|3320.98|3319.73|3319.73|0
1629375600000|2021-08-19 12:20:00|3319.81|3319.81|3320.28|3320.28|3320.46|3320.46|3319.79|3319.79|0
1629375900000|2021-08-19 12:25:00|3320.23|3320.23|3319.43|3319.43|3320.23|3320.23|3319.35|3319.35|0
1629376200000|2021-08-19 12:30:00|3319.31|3319.31|3319.15|3319.15|3319.31|3319.31|3318.12|3318.12|0
1629376500000|2021-08-19 12:35:00|3318.81|3318.81|3321.08|3321.08|3321.76|3321.76|3318.81|3318.81|0
1629376800000|2021-08-19 12:40:00|3321.17|3321.17|3319.96|3319.96|3321.44|3321.44|3319.56|3319.56|0
1629377100000|2021-08-19 12:45:00|3319.85|3319.85|3318.48|3318.48|3319.85|3319.85|3318.24|3318.24|0
1629377400000|2021-08-19 12:50:00|3318.42|3318.42|3315.2|3315.2|3318.71|3318.71|3315.12|3315.12|0
1629377700000|2021-08-19 12:55:00|3315.12|3315.12|3317.21|3317.21|3317.21|3317.21|3315.12|3315.12|0
1629378000000|2021-08-19 13:00:00|3316.87|3316.87|3317.33|3317.33|3317.33|3317.33|3316.54|3316.54|0
1629378300000|2021-08-19 13:05:00|3317.26|3317.26|3319.53|3319.53|3319.71|3319.71|3317.26|3317.26|0
1629378600000|2021-08-19 13:10:00|3319.37|3319.37|3319.94|3319.94|3319.94|3319.94|3318.56|3318.56|0
1629378900000|2021-08-19 13:15:00|3319.87|3319.87|3322.52|3322.52|3322.52|3322.52|3319.87|3319.87|0
1629379200000|2021-08-19 13:20:00|3322.6|3322.6|3321.58|3321.58|3322.6|3322.6|3321.58|3321.58|0
1629379500000|2021-08-19 13:25:00|3321.66|3321.66|3321.91|3321.91|3321.91|3321.91|3320.82|3320.82|0
1629379800000|2021-08-19 13:30:00|3321.95|3321.95|3324.91|3324.91|3325.22|3325.22|3321.87|3321.87|0
1629380100000|2021-08-19 13:35:00|3324.59|3324.59|3323.27|3323.27|3324.59|3324.59|3323.05|3323.05|0
1629380400000|2021-08-19 13:40:00|3323.36|3323.36|3326.86|3326.86|3327.84|3327.84|3323.36|3323.36|0
1629380700000|2021-08-19 13:45:00|3326.96|3326.96|3327.53|3327.53|3328.94|3328.94|3325.8|3325.8|0
1629381000000|2021-08-19 13:50:00|3327.43|3327.43|3324.98|3324.98|3328|3328|3324.98|3324.98|0
1629381300000|2021-08-19 13:55:00|3324.94|3324.94|3322.92|3322.92|3324.94|3324.94|3321.5|3321.5|0
1629381600000|2021-08-19 14:00:00|3322.89|3322.89|3326.59|3326.59|3327.51|3327.51|3322.86|3322.86|0
1629381900000|2021-08-19 14:05:00|3326.49|3326.49|3325.51|3325.51|3327.19|3327.19|3325.31|3325.31|0
1629382200000|2021-08-19 14:10:00|3325.43|3325.43|3321.91|3321.91|3325.5|3325.5|3321.84|3321.84|0
1629382500000|2021-08-19 14:15:00|3321.81|3321.81|3322.71|3322.71|3323.03|3323.03|3321.62|3321.62|0
1629382800000|2021-08-19 14:20:00|3322.67|3322.67|3322.3|3322.3|3322.77|3322.77|3320.37|3320.37|0
1629383100000|2021-08-19 14:25:00|3322.25|3322.25|3322.98|3322.98|3323.68|3323.68|3321.99|3321.99|0
1629383400000|2021-08-19 14:30:00|3323.03|3323.03|3319.27|3319.27|3323.62|3323.62|3319.27|3319.27|0
1629383700000|2021-08-19 14:35:00|3319.17|3319.17|3318.21|3318.21|3319.17|3319.17|3317.94|3317.94|0
1629384000000|2021-08-19 14:40:00|3318.16|3318.16|3314.02|3314.02|3318.21|3318.21|3314.02|3314.02|0
1629384300000|2021-08-19 14:45:00|3313.95|3313.95|3312.25|3312.25|3314.52|3314.52|3311.28|3311.28|0
1629384600000|2021-08-19 14:50:00|3312.23|3312.23|3312.76|3312.76|3313.31|3313.31|3311.61|3311.61|0
1629384900000|2021-08-19 14:55:00|3312.61|3312.61|3315.74|3315.74|3315.74|3315.74|3312|3312|0
1629385200000|2021-08-19 15:00:00|3315.8|3315.8|3318.84|3318.84|3318.84|3318.84|3315.32|3315.32|0
1629385500000|2021-08-19 15:05:00|3319.16|3319.16|3320.56|3320.56|3320.78|3320.78|3319.08|3319.08|0
1629385800000|2021-08-19 15:10:00|3320.47|3320.47|3319.24|3319.24|3320.47|3320.47|3319.07|3319.07|0
1629386100000|2021-08-19 15:15:00|3319.29|3319.29|3319.22|3319.22|3320.44|3320.44|3319.22|3319.22|0
1629386400000|2021-08-19 15:20:00|3319.32|3319.32|3321.71|3321.71|3321.87|3321.87|3319.28|3319.28|0
1629386700000|2021-08-19 15:25:00|3321.79|3321.79|3317.27|3317.27|3321.94|3321.94|3316.95|3316.95|0
1629443700000|2021-08-20 07:15:00|3326.71|3326.71|3326.21|3326.21|3328.63|3328.63|3326.18|3326.18|0
1629444000000|2021-08-20 07:20:00|3326.55|3326.55|3325.88|3325.88|3328.69|3328.69|3324.61|3324.61|0
1629444300000|2021-08-20 07:25:00|3325.2|3325.2|3323.18|3323.18|3325.26|3325.26|3322.88|3322.88|0
1629444600000|2021-08-20 07:30:00|3323.1|3323.1|3320.69|3320.69|3323.55|3323.55|3320.21|3320.21|0
1629444900000|2021-08-20 07:35:00|3320.45|3320.45|3319.56|3319.56|3320.45|3320.45|3318.79|3318.79|0
1629445200000|2021-08-20 07:40:00|3319.97|3319.97|3319.11|3319.11|3320.25|3320.25|3318.91|3318.91|0
1629445500000|2021-08-20 07:45:00|3319.31|3319.31|3315.45|3315.45|3319.31|3319.31|3314.31|3314.31|0
1629445800000|2021-08-20 07:50:00|3315.72|3315.72|3314.52|3314.52|3316.02|3316.02|3314.47|3314.47|0
1629446100000|2021-08-20 07:55:00|3314.61|3314.61|3314.43|3314.43|3316.14|3316.14|3314.23|3314.23|0
1629446400000|2021-08-20 08:00:00|3314.36|3314.36|3314.61|3314.61|3314.61|3314.61|3311.89|3311.89|0
1629446700000|2021-08-20 08:05:00|3314.68|3314.68|3315.63|3315.63|3315.77|3315.77|3314.68|3314.68|0
1629447000000|2021-08-20 08:10:00|3315.81|3315.81|3318.29|3318.29|3318.45|3318.45|3315.81|3315.81|0
1629447300000|2021-08-20 08:15:00|3318.18|3318.18|3318.18|3318.18|3318.43|3318.43|3317.93|3317.93|0
1629447600000|2021-08-20 08:20:00|3318.09|3318.09|3316.61|3316.61|3318.09|3318.09|3315.33|3315.33|0
1629447900000|2021-08-20 08:25:00|3316.69|3316.69|3317.87|3317.87|3317.87|3317.87|3316.69|3316.69|0
1629448200000|2021-08-20 08:30:00|3317.76|3317.76|3319.75|3319.75|3319.75|3319.75|3316.86|3316.86|0
1629448500000|2021-08-20 08:35:00|3319.54|3319.54|3319.26|3319.26|3319.95|3319.95|3319.26|3319.26|0
1629448800000|2021-08-20 08:40:00|3319.21|3319.21|3319.63|3319.63|3319.67|3319.67|3318.56|3318.56|0
1629449100000|2021-08-20 08:45:00|3319.58|3319.58|3320.31|3320.31|3320.41|3320.41|3319.58|3319.58|0
1629449400000|2021-08-20 08:50:00|3320.38|3320.38|3320.1|3320.1|3320.63|3320.63|3319.91|3319.91|0
1629449700000|2021-08-20 08:55:00|3320.17|3320.17|3320.95|3320.95|3321.7|3321.7|3320.17|3320.17|0
1629450000000|2021-08-20 09:00:00|3320.73|3320.73|3321.27|3321.27|3321.27|3321.27|3319.27|3319.27|0
1629450300000|2021-08-20 09:05:00|3321.35|3321.35|3320.49|3320.49|3322.49|3322.49|3320.49|3320.49|0
1629450600000|2021-08-20 09:10:00|3320.3|3320.3|3320.29|3320.29|3320.39|3320.39|3320.25|3320.25|0
1629450900000|2021-08-20 09:15:00|3320.5|3320.5|3315.33|3315.33|3320.54|3320.54|3315.08|3315.08|0
1629451200000|2021-08-20 09:20:00|3315.25|3315.25|3317.89|3317.89|3317.89|3317.89|3315.17|3315.17|0
1629451500000|2021-08-20 09:25:00|3317.79|3317.79|3320.67|3320.67|3320.69|3320.69|3317.79|3317.79|0
1629451800000|2021-08-20 09:30:00|3320.56|3320.56|3320.44|3320.44|3320.57|3320.57|3318.79|3318.79|0
1629452100000|2021-08-20 09:35:00|3320.55|3320.55|3323.32|3323.32|3323.53|3323.53|3320.55|3320.55|0
1629452400000|2021-08-20 09:40:00|3324.26|3324.26|3324.02|3324.02|3324.26|3324.26|3323.34|3323.34|0
1629452700000|2021-08-20 09:45:00|3324.06|3324.06|3324.99|3324.99|3324.99|3324.99|3323.95|3323.95|0
1629453000000|2021-08-20 09:50:00|3325.2|3325.2|3323.79|3323.79|3325.43|3325.43|3322.95|3322.95|0
1629453300000|2021-08-20 09:55:00|3323.54|3323.54|3323|3323|3323.54|3323.54|3323|3323|0
1629453600000|2021-08-20 10:00:00|3323.08|3323.08|3322.65|3322.65|3323.25|3323.25|3322.58|3322.58|0
1629453900000|2021-08-20 10:05:00|3322.77|3322.77|3319.37|3319.37|3323.03|3323.03|3319.37|3319.37|0
1629454200000|2021-08-20 10:10:00|3318.78|3318.78|3316.83|3316.83|3318.78|3318.78|3316.21|3316.21|0
1629454500000|2021-08-20 10:15:00|3316.87|3316.87|3319.9|3319.9|3319.9|3319.9|3316.87|3316.87|0
1629454800000|2021-08-20 10:20:00|3320|3320|3319.62|3319.62|3320.45|3320.45|3319.62|3319.62|0
1629455100000|2021-08-20 10:25:00|3319.59|3319.59|3318|3318|3319.67|3319.67|3317.87|3317.87|0
1629455400000|2021-08-20 10:30:00|3317.92|3317.92|3317.8|3317.8|3318.1|3318.1|3317.51|3317.51|0
1629455700000|2021-08-20 10:35:00|3317.64|3317.64|3320.26|3320.26|3320.66|3320.66|3317.47|3317.47|0
1629456000000|2021-08-20 10:40:00|3320.17|3320.17|3320.55|3320.55|3320.63|3320.63|3319.97|3319.97|0
1629456300000|2021-08-20 10:45:00|3320.63|3320.63|3321.32|3321.32|3321.73|3321.73|3320.63|3320.63|0
1629456600000|2021-08-20 10:50:00|3320.99|3320.99|3319.97|3319.97|3320.99|3320.99|3319.89|3319.89|0
1629456900000|2021-08-20 10:55:00|3320.13|3320.13|3319.36|3319.36|3320.15|3320.15|3319.31|3319.31|0
1629457200000|2021-08-20 11:00:00|3319.23|3319.23|3320.19|3320.19|3320.27|3320.27|3318.96|3318.96|0
1629457500000|2021-08-20 11:05:00|3320.26|3320.26|3323.16|3323.16|3323.16|3323.16|3320.18|3320.18|0
1629457800000|2021-08-20 11:10:00|3323.12|3323.12|3325.63|3325.63|3325.74|3325.74|3323.12|3323.12|0
1629458100000|2021-08-20 11:15:00|3325.7|3325.7|3324.86|3324.86|3325.81|3325.81|3324.6|3324.6|0
1629458400000|2021-08-20 11:20:00|3324.9|3324.9|3324.33|3324.33|3325.59|3325.59|3324.22|3324.22|0
1629458700000|2021-08-20 11:25:00|3324.41|3324.41|3325.97|3325.97|3326.14|3326.14|3324.27|3324.27|0
1629459000000|2021-08-20 11:30:00|3325.89|3325.89|3326.97|3326.97|3327.07|3327.07|3325.81|3325.81|0
1629459300000|2021-08-20 11:35:00|3327.04|3327.04|3328.44|3328.44|3328.44|3328.44|3327.04|3327.04|0
1629459600000|2021-08-20 11:40:00|3328.52|3328.52|3328.65|3328.65|3329|3329|3327.17|3327.17|0
1629459900000|2021-08-20 11:45:00|3328.78|3328.78|3330.68|3330.68|3330.86|3330.86|3328.78|3328.78|0
1629460200000|2021-08-20 11:50:00|3330.75|3330.75|3333.6|3333.6|3333.81|3333.81|3330.75|3330.75|0
1629460500000|2021-08-20 11:55:00|3333.44|3333.44|3333.66|3333.66|3334.08|3334.08|3333.44|3333.44|0
1629460800000|2021-08-20 12:00:00|3333.82|3333.82|3335.21|3335.21|3335.34|3335.34|3333.2|3333.2|0
1629461100000|2021-08-20 12:05:00|3335.14|3335.14|3336.78|3336.78|3337.03|3337.03|3335.14|3335.14|0
1629461400000|2021-08-20 12:10:00|3336.7|3336.7|3338.09|3338.09|3338.09|3338.09|3336.27|3336.27|0
1629461700000|2021-08-20 12:15:00|3338.29|3338.29|3338.93|3338.93|3339.29|3339.29|3338.04|3338.04|0
1629462000000|2021-08-20 12:20:00|3338.87|3338.87|3339.05|3339.05|3339.62|3339.62|3338.32|3338.32|0
1629462300000|2021-08-20 12:25:00|3339.12|3339.12|3338.07|3338.07|3340|3340|3338|3338|0
1629462600000|2021-08-20 12:30:00|3338.65|3338.65|3339.62|3339.62|3339.62|3339.62|3338.65|3338.65|0
1629462900000|2021-08-20 12:35:00|3339.73|3339.73|3339.39|3339.39|3340.6|3340.6|3339.39|3339.39|0
1629463200000|2021-08-20 12:40:00|3339.23|3339.23|3338.2|3338.2|3339.75|3339.75|3338.1|3338.1|0
1629463500000|2021-08-20 12:45:00|3338.26|3338.26|3337.37|3337.37|3338.41|3338.41|3337.23|3337.23|0
1629463800000|2021-08-20 12:50:00|3337.27|3337.27|3336.28|3336.28|3337.79|3337.79|3336.14|3336.14|0
1629464100000|2021-08-20 12:55:00|3336.22|3336.22|3335.89|3335.89|3338.2|3338.2|3335.65|3335.65|0
1629464400000|2021-08-20 13:00:00|3335.81|3335.81|3332.55|3332.55|3335.81|3335.81|3332.27|3332.27|0
1629464700000|2021-08-20 13:05:00|3332.6|3332.6|3331.84|3331.84|3332.67|3332.67|3331.84|3331.84|0
1629465000000|2021-08-20 13:10:00|3331.61|3331.61|3331.62|3331.62|3332.22|3332.22|3331.1|3331.1|0
1629465300000|2021-08-20 13:15:00|3331.33|3331.33|3331.58|3331.58|3332.28|3332.28|3329.46|3329.46|0
1629465600000|2021-08-20 13:20:00|3331.52|3331.52|3332.45|3332.45|3332.45|3332.45|3331.47|3331.47|0
1629465900000|2021-08-20 13:25:00|3332.39|3332.39|3333.88|3333.88|3334.22|3334.22|3332.1|3332.1|0
1629466200000|2021-08-20 13:30:00|3333.79|3333.79|3336.2|3336.2|3336.2|3336.2|3333.63|3333.63|0
1629466500000|2021-08-20 13:35:00|3336.12|3336.12|3339.05|3339.05|3339.33|3339.33|3335.79|3335.79|0
1629466800000|2021-08-20 13:40:00|3339.13|3339.13|3341.78|3341.78|3342.46|3342.46|3339.05|3339.05|0
1629467100000|2021-08-20 13:45:00|3342.12|3342.12|3345.31|3345.31|3345.31|3345.31|3342.12|3342.12|0
1629467400000|2021-08-20 13:50:00|3345.23|3345.23|3345.64|3345.64|3345.71|3345.71|3344.52|3344.52|0
1629467700000|2021-08-20 13:55:00|3345.54|3345.54|3347.03|3347.03|3347.76|3347.76|3345.4|3345.4|0
1629468000000|2021-08-20 14:00:00|3347|3347|3350.02|3350.02|3351.2|3351.2|3346.93|3346.93|0
1629468300000|2021-08-20 14:05:00|3349.95|3349.95|3351.41|3351.41|3353.59|3353.59|3349.95|3349.95|0
1629468600000|2021-08-20 14:10:00|3351.33|3351.33|3351.78|3351.78|3352.38|3352.38|3351.21|3351.21|0
1629468900000|2021-08-20 14:15:00|3351.86|3351.86|3354.51|3354.51|3355.17|3355.17|3351.71|3351.71|0
1629469200000|2021-08-20 14:20:00|3354.32|3354.32|3355.21|3355.21|3355.34|3355.34|3352.83|3352.83|0
1629469500000|2021-08-20 14:25:00|3355.28|3355.28|3354.98|3354.98|3355.43|3355.43|3353.79|3353.79|0
1629469800000|2021-08-20 14:30:00|3355.08|3355.08|3353.83|3353.83|3355.32|3355.32|3353.69|3353.69|0
1629470100000|2021-08-20 14:35:00|3353.79|3353.79|3351.5|3351.5|3353.79|3353.79|3351.43|3351.43|0
1629470400000|2021-08-20 14:40:00|3351.62|3351.62|3351.29|3351.29|3352.03|3352.03|3350.97|3350.97|0
1629470700000|2021-08-20 14:45:00|3351.13|3351.13|3351.84|3351.84|3351.92|3351.92|3350.85|3350.85|0
1629471000000|2021-08-20 14:50:00|3351.76|3351.76|3353.39|3353.39|3353.43|3353.43|3351.76|3351.76|0
1629471300000|2021-08-20 14:55:00|3353.29|3353.29|3352.16|3352.16|3354.22|3354.22|3352.12|3352.12|0
1629471600000|2021-08-20 15:00:00|3352.26|3352.26|3352.24|3352.24|3353.24|3353.24|3352.09|3352.09|0
1629471900000|2021-08-20 15:05:00|3352.15|3352.15|3350.01|3350.01|3352.7|3352.7|3349.6|3349.6|0
1629472200000|2021-08-20 15:10:00|3349.95|3349.95|3350.16|3350.16|3350.17|3350.17|3349.6|3349.6|0
1629472500000|2021-08-20 15:15:00|3350.2|3350.2|3349.09|3349.09|3351.39|3351.39|3348.42|3348.42|0
1629472800000|2021-08-20 15:20:00|3349.01|3349.01|3348.91|3348.91|3349.76|3349.76|3348.91|3348.91|0
1629473100000|2021-08-20 15:25:00|3348.57|3348.57|3346.78|3346.78|3349.33|3349.33|3346.68|3346.68|0
1629702900000|2021-08-23 07:15:00|3344.2|3344.2|3342.48|3342.48|3347.28|3347.28|3342.48|3342.48|0
1629703200000|2021-08-23 07:20:00|3342.39|3342.39|3338.35|3338.35|3344.64|3344.64|3338.16|3338.16|0
1629703500000|2021-08-23 07:25:00|3338.43|3338.43|3341.03|3341.03|3342.11|3342.11|3337.28|3337.28|0
1629703800000|2021-08-23 07:30:00|3340.79|3340.79|3337.4|3337.4|3340.79|3340.79|3337.39|3337.39|0
1629704100000|2021-08-23 07:35:00|3337.7|3337.7|3338.35|3338.35|3340.18|3340.18|3337.44|3337.44|0
1629704400000|2021-08-23 07:40:00|3338.28|3338.28|3338.59|3338.59|3339.68|3339.68|3338.03|3338.03|0
1629704700000|2021-08-23 07:45:00|3338.52|3338.52|3336.32|3336.32|3338.52|3338.52|3332.81|3332.81|0
1629705000000|2021-08-23 07:50:00|3335.98|3335.98|3335.85|3335.85|3337.31|3337.31|3335.43|3335.43|0
1629705300000|2021-08-23 07:55:00|3335.74|3335.74|3335.67|3335.67|3335.84|3335.84|3335.33|3335.33|0
1629705600000|2021-08-23 08:00:00|3336.01|3336.01|3336.79|3336.79|3337.43|3337.43|3336.01|3336.01|0
1629705900000|2021-08-23 08:05:00|3336.59|3336.59|3335.11|3335.11|3337.01|3337.01|3335.04|3335.04|0
1629706200000|2021-08-23 08:10:00|3334.59|3334.59|3332|3332|3334.59|3334.59|3330.82|3330.82|0
1629706500000|2021-08-23 08:15:00|3333.04|3333.04|3334.31|3334.31|3335.01|3335.01|3333.04|3333.04|0
1629706800000|2021-08-23 08:20:00|3334.24|3334.24|3332.73|3332.73|3335.2|3335.2|3332.73|3332.73|0
1629707100000|2021-08-23 08:25:00|3332.52|3332.52|3332.82|3332.82|3332.91|3332.91|3331.87|3331.87|0
1629707400000|2021-08-23 08:30:00|3332.85|3332.85|3337.1|3337.1|3337.1|3337.1|3332.85|3332.85|0
1629707700000|2021-08-23 08:35:00|3337.19|3337.19|3342.1|3342.1|3342.1|3342.1|3337.19|3337.19|0
1629708000000|2021-08-23 08:40:00|3341.86|3341.86|3338.89|3338.89|3341.86|3341.86|3337.96|3337.96|0
1629708300000|2021-08-23 08:45:00|3338.73|3338.73|3341.94|3341.94|3341.94|3341.94|3338.39|3338.39|0
1629708600000|2021-08-23 08:50:00|3341.82|3341.82|3341.44|3341.44|3342.37|3342.37|3340.94|3340.94|0
1629708900000|2021-08-23 08:55:00|3341.25|3341.25|3339.87|3339.87|3341.25|3341.25|3339.46|3339.46|0
1629709200000|2021-08-23 09:00:00|3340.05|3340.05|3339.01|3339.01|3340.22|3340.22|3338.69|3338.69|0
1629709500000|2021-08-23 09:05:00|3339.06|3339.06|3339.69|3339.69|3340.14|3340.14|3338.99|3338.99|0
1629709800000|2021-08-23 09:10:00|3339.56|3339.56|3338.31|3338.31|3339.56|3339.56|3338.31|3338.31|0
1629710100000|2021-08-23 09:15:00|3338.36|3338.36|3338.06|3338.06|3339.52|3339.52|3337.4|3337.4|0
1629710400000|2021-08-23 09:20:00|3338.02|3338.02|3338.73|3338.73|3338.73|3338.73|3337.44|3337.44|0
1629710700000|2021-08-23 09:25:00|3338.65|3338.65|3336.75|3336.75|3338.9|3338.9|3336.33|3336.33|0
1629711000000|2021-08-23 09:30:00|3336.97|3336.97|3339.75|3339.75|3339.85|3339.85|3336.97|3336.97|0
1629711300000|2021-08-23 09:35:00|3339.67|3339.67|3346.1|3346.1|3346.1|3346.1|3339.67|3339.67|0
1629711600000|2021-08-23 09:40:00|3346.29|3346.29|3345.16|3345.16|3346.29|3346.29|3345.16|3345.16|0
1629711900000|2021-08-23 09:45:00|3344.98|3344.98|3344.33|3344.33|3345.15|3345.15|3343.51|3343.51|0
1629712200000|2021-08-23 09:50:00|3344.37|3344.37|3346.51|3346.51|3346.51|3346.51|3344.31|3344.31|0
1629712500000|2021-08-23 09:55:00|3346.6|3346.6|3347.85|3347.85|3347.95|3347.95|3346.6|3346.6|0
1629712800000|2021-08-23 10:00:00|3348.04|3348.04|3347.39|3347.39|3348.94|3348.94|3347.35|3347.35|0
1629713100000|2021-08-23 10:05:00|3347.31|3347.31|3345.03|3345.03|3347.36|3347.36|3345.03|3345.03|0
1629713400000|2021-08-23 10:10:00|3344.44|3344.44|3342.82|3342.82|3344.53|3344.53|3341.73|3341.73|0
1629713700000|2021-08-23 10:15:00|3343.16|3343.16|3342.72|3342.72|3343.57|3343.57|3342.65|3342.65|0
1629714000000|2021-08-23 10:20:00|3342.65|3342.65|3343.51|3343.51|3343.51|3343.51|3342.65|3342.65|0
1629714300000|2021-08-23 10:25:00|3343.84|3343.84|3341.94|3341.94|3343.92|3343.92|3341.94|3341.94|0
1629714600000|2021-08-23 10:30:00|3342.02|3342.02|3343.05|3343.05|3343.06|3343.06|3341.82|3341.82|0
1629714900000|2021-08-23 10:35:00|3343.14|3343.14|3343.18|3343.18|3343.18|3343.18|3342.63|3342.63|0
1629715200000|2021-08-23 10:40:00|3343.21|3343.21|3344.55|3344.55|3344.61|3344.61|3343.21|3343.21|0
1629715500000|2021-08-23 10:45:00|3344.64|3344.64|3343.87|3343.87|3344.64|3344.64|3343.37|3343.37|0
1629715800000|2021-08-23 10:50:00|3343.97|3343.97|3344.82|3344.82|3344.82|3344.82|3343.97|3343.97|0
1629716100000|2021-08-23 10:55:00|3344.93|3344.93|3344.73|3344.73|3345.07|3345.07|3344.67|3344.67|0
1629716400000|2021-08-23 11:00:00|3344.81|3344.81|3343.47|3343.47|3344.81|3344.81|3343.4|3343.4|0
1629716700000|2021-08-23 11:05:00|3343.55|3343.55|3344.87|3344.87|3345.01|3345.01|3343.43|3343.43|0
1629717000000|2021-08-23 11:10:00|3344.94|3344.94|3343.9|3343.9|3344.94|3344.94|3343.66|3343.66|0
1629717300000|2021-08-23 11:15:00|3343.95|3343.95|3344.88|3344.88|3345.3|3345.3|3343.95|3343.95|0
1629717600000|2021-08-23 11:20:00|3344.98|3344.98|3344.62|3344.62|3345.14|3345.14|3344.62|3344.62|0
1629717900000|2021-08-23 11:25:00|3344.8|3344.8|3344.39|3344.39|3345.04|3345.04|3344.15|3344.15|0
1629718200000|2021-08-23 11:30:00|3344.35|3344.35|3344.08|3344.08|3344.4|3344.4|3343.97|3343.97|0
1629718500000|2021-08-23 11:35:00|3344.76|3344.76|3346.64|3346.64|3346.64|3346.64|3344.76|3344.76|0
1629718800000|2021-08-23 11:40:00|3346.45|3346.45|3347.17|3347.17|3347.5|3347.5|3346.45|3346.45|0
1629719100000|2021-08-23 11:45:00|3347.35|3347.35|3346.17|3346.17|3347.35|3347.35|3346.17|3346.17|0
1629719400000|2021-08-23 11:50:00|3346.26|3346.26|3347.45|3347.45|3347.45|3347.45|3346.09|3346.09|0
1629719700000|2021-08-23 11:55:00|3347.57|3347.57|3349.43|3349.43|3349.47|3349.47|3347.57|3347.57|0
1629720000000|2021-08-23 12:00:00|3349.59|3349.59|3349.46|3349.46|3349.6|3349.6|3349.41|3349.41|0
1629720300000|2021-08-23 12:05:00|3349.4|3349.4|3348.61|3348.61|3349.4|3349.4|3348.61|3348.61|0
1629720600000|2021-08-23 12:10:00|3348.95|3348.95|3348.63|3348.63|3349.23|3349.23|3348.63|3348.63|0
1629720900000|2021-08-23 12:15:00|3348.44|3348.44|3345.77|3345.77|3348.44|3348.44|3345.77|3345.77|0
1629721200000|2021-08-23 12:20:00|3345.69|3345.69|3345.28|3345.28|3345.69|3345.69|3344.46|3344.46|0
1629721500000|2021-08-23 12:25:00|3345.35|3345.35|3345.64|3345.64|3346.82|3346.82|3345.21|3345.21|0
1629721800000|2021-08-23 12:30:00|3345.3|3345.3|3343.7|3343.7|3345.33|3345.33|3343.38|3343.38|0
1629722100000|2021-08-23 12:35:00|3343.78|3343.78|3343.63|3343.63|3344.41|3344.41|3343.63|3343.63|0
1629722400000|2021-08-23 12:40:00|3343.55|3343.55|3344.01|3344.01|3344.01|3344.01|3343.55|3343.55|0
1629722700000|2021-08-23 12:45:00|3343.98|3343.98|3348.03|3348.03|3348.46|3348.46|3343.61|3343.61|0
1629723000000|2021-08-23 12:50:00|3348.05|3348.05|3348.53|3348.53|3348.53|3348.53|3347.96|3347.96|0
1629723300000|2021-08-23 12:55:00|3348.87|3348.87|3349.26|3349.26|3350.03|3350.03|3348.87|3348.87|0
1629723600000|2021-08-23 13:00:00|3349.44|3349.44|3348.23|3348.23|3349.66|3349.66|3347.97|3347.97|0
1629723900000|2021-08-23 13:05:00|3348.19|3348.19|3347.77|3347.77|3348.81|3348.81|3347.74|3347.74|0
1629724200000|2021-08-23 13:10:00|3347.6|3347.6|3349.3|3349.3|3349.72|3349.72|3347.49|3347.49|0
1629724500000|2021-08-23 13:15:00|3349.38|3349.38|3348.98|3348.98|3349.68|3349.68|3348.82|3348.82|0
1629724800000|2021-08-23 13:20:00|3348.82|3348.82|3348.38|3348.38|3348.82|3348.82|3348.28|3348.28|0
1629725100000|2021-08-23 13:25:00|3348.25|3348.25|3346.55|3346.55|3348.25|3348.25|3346.38|3346.38|0
1629725400000|2021-08-23 13:30:00|3346.51|3346.51|3344.54|3344.54|3346.65|3346.65|3343.57|3343.57|0
1629725700000|2021-08-23 13:35:00|3344.43|3344.43|3347.12|3347.12|3347.12|3347.12|3344.43|3344.43|0
1629726000000|2021-08-23 13:40:00|3347.04|3347.04|3345.5|3345.5|3347.04|3347.04|3344.51|3344.51|0
1629726300000|2021-08-23 13:45:00|3345.42|3345.42|3347.82|3347.82|3347.82|3347.82|3345.16|3345.16|0
1629726600000|2021-08-23 13:50:00|3347.84|3347.84|3346.06|3346.06|3348.77|3348.77|3345.64|3345.64|0
1629726900000|2021-08-23 13:55:00|3345.99|3345.99|3345.62|3345.62|3346.01|3346.01|3344.37|3344.37|0
1629727200000|2021-08-23 14:00:00|3345.55|3345.55|3341.26|3341.26|3345.59|3345.59|3341.26|3341.26|0
1629727500000|2021-08-23 14:05:00|3341.11|3341.11|3340.41|3340.41|3341.19|3341.19|3340.12|3340.12|0
1629727800000|2021-08-23 14:10:00|3340.49|3340.49|3341.91|3341.91|3342.4|3342.4|3340.49|3340.49|0
1629728100000|2021-08-23 14:15:00|3341.99|3341.99|3341.56|3341.56|3342.33|3342.33|3340.58|3340.58|0
1629728400000|2021-08-23 14:20:00|3341.51|3341.51|3342.95|3342.95|3342.95|3342.95|3341.26|3341.26|0
1629728700000|2021-08-23 14:25:00|3343.05|3343.05|3345.05|3345.05|3345.17|3345.17|3343.05|3343.05|0
1629729000000|2021-08-23 14:30:00|3344.99|3344.99|3342.31|3342.31|3344.99|3344.99|3341.97|3341.97|0
1629729300000|2021-08-23 14:35:00|3342.2|3342.2|3342.75|3342.75|3342.88|3342.88|3342.2|3342.2|0
1629729600000|2021-08-23 14:40:00|3342.82|3342.82|3343.98|3343.98|3343.98|3343.98|3342.82|3342.82|0
1629729900000|2021-08-23 14:45:00|3344.02|3344.02|3346.08|3346.08|3346.19|3346.19|3344.02|3344.02|0
1629730200000|2021-08-23 14:50:00|3346.16|3346.16|3344.62|3344.62|3346.16|3346.16|3344.45|3344.45|0
1629730500000|2021-08-23 14:55:00|3344.53|3344.53|3342.12|3342.12|3344.84|3344.84|3342.12|3342.12|0
1629730800000|2021-08-23 15:00:00|3341.96|3341.96|3340.97|3340.97|3342.04|3342.04|3340.97|3340.97|0
1629731100000|2021-08-23 15:05:00|3340.88|3340.88|3338.44|3338.44|3341.07|3341.07|3338.44|3338.44|0
1629731400000|2021-08-23 15:10:00|3338.36|3338.36|3336.91|3336.91|3338.36|3338.36|3336.24|3336.24|0
1629731700000|2021-08-23 15:15:00|3336.84|3336.84|3338.87|3338.87|3339.46|3339.46|3336.6|3336.6|0
1629732000000|2021-08-23 15:20:00|3338.91|3338.91|3341.16|3341.16|3341.23|3341.23|3338.79|3338.79|0
1629732300000|2021-08-23 15:25:00|3341.19|3341.19|3338.92|3338.92|3341.9|3341.9|3338.25|3338.25|0
1629789300000|2021-08-24 07:15:00|3341|3341|3340.45|3340.45|3341.58|3341.58|3338.66|3338.66|0
1629789600000|2021-08-24 07:20:00|3340.62|3340.62|3343.06|3343.06|3344.26|3344.26|3340.54|3340.54|0
1629789900000|2021-08-24 07:25:00|3343.13|3343.13|3341.62|3341.62|3343.31|3343.31|3340.99|3340.99|0
1629790200000|2021-08-24 07:30:00|3341.52|3341.52|3341.08|3341.08|3343.1|3343.1|3339.7|3339.7|0
1629790500000|2021-08-24 07:35:00|3340.42|3340.42|3340.08|3340.08|3340.65|3340.65|3339.22|3339.22|0
1629790800000|2021-08-24 07:40:00|3339.35|3339.35|3338.32|3338.32|3339.52|3339.52|3338.12|3338.12|0
1629791100000|2021-08-24 07:45:00|3338.55|3338.55|3340.99|3340.99|3340.99|3340.99|3338.55|3338.55|0
1629791400000|2021-08-24 07:50:00|3340.58|3340.58|3340.43|3340.43|3340.63|3340.63|3339.77|3339.77|0
1629791700000|2021-08-24 07:55:00|3340.84|3340.84|3341.8|3341.8|3343.27|3343.27|3340.84|3340.84|0
1629792000000|2021-08-24 08:00:00|3341.99|3341.99|3341.07|3341.07|3342.28|3342.28|3341.07|3341.07|0
1629792300000|2021-08-24 08:05:00|3340.96|3340.96|3340.64|3340.64|3341.18|3341.18|3339.9|3339.9|0
1629792600000|2021-08-24 08:10:00|3340.85|3340.85|3342.07|3342.07|3342.07|3342.07|3340.76|3340.76|0
1629792900000|2021-08-24 08:15:00|3342.01|3342.01|3342.84|3342.84|3343.37|3343.37|3341.87|3341.87|0
1629793200000|2021-08-24 08:20:00|3343.09|3343.09|3342.57|3342.57|3343.72|3343.72|3342.42|3342.42|0
1629793500000|2021-08-24 08:25:00|3342.49|3342.49|3339.85|3339.85|3342.49|3342.49|3339.85|3339.85|0
1629793800000|2021-08-24 08:30:00|3339.76|3339.76|3338.21|3338.21|3339.85|3339.85|3338.21|3338.21|0
1629794100000|2021-08-24 08:35:00|3338.13|3338.13|3333.57|3333.57|3338.15|3338.15|3333.26|3333.26|0
1629794400000|2021-08-24 08:40:00|3333.62|3333.62|3334.24|3334.24|3334.47|3334.47|3333.62|3333.62|0
1629794700000|2021-08-24 08:45:00|3334.51|3334.51|3336.9|3336.9|3336.9|3336.9|3334.48|3334.48|0
1629795000000|2021-08-24 08:50:00|3336.71|3336.71|3336.14|3336.14|3337.05|3337.05|3336.06|3336.06|0
1629795300000|2021-08-24 08:55:00|3336.1|3336.1|3334.77|3334.77|3336.1|3336.1|3334.77|3334.77|0
1629795600000|2021-08-24 09:00:00|3334.75|3334.75|3334.98|3334.98|3336.22|3336.22|3334.43|3334.43|0
1629795900000|2021-08-24 09:05:00|3334.9|3334.9|3332.8|3332.8|3334.92|3334.92|3332.8|3332.8|0
1629796200000|2021-08-24 09:10:00|3332.6|3332.6|3333.44|3333.44|3333.44|3333.44|3332.36|3332.36|0
1629796500000|2021-08-24 09:15:00|3333.32|3333.32|3333.72|3333.72|3333.72|3333.72|3333.23|3333.23|0
1629796800000|2021-08-24 09:20:00|3333.53|3333.53|3331.29|3331.29|3334.34|3334.34|3330.96|3330.96|0
1629797100000|2021-08-24 09:25:00|3331.22|3331.22|3329.6|3329.6|3331.22|3331.22|3329.6|3329.6|0
1629797400000|2021-08-24 09:30:00|3329.42|3329.42|3329.62|3329.62|3329.62|3329.62|3328.61|3328.61|0
1629797700000|2021-08-24 09:35:00|3329.71|3329.71|3331.05|3331.05|3332.55|3332.55|3329.71|3329.71|0
1629798000000|2021-08-24 09:40:00|3330.98|3330.98|3330.21|3330.21|3331.13|3331.13|3330.21|3330.21|0
1629798300000|2021-08-24 09:45:00|3330.03|3330.03|3327.63|3327.63|3330.03|3330.03|3327.63|3327.63|0
1629798600000|2021-08-24 09:50:00|3327.69|3327.69|3328.46|3328.46|3328.46|3328.46|3327.69|3327.69|0
1629798900000|2021-08-24 09:55:00|3328.54|3328.54|3327.9|3327.9|3329.06|3329.06|3327.81|3327.81|0
1629799200000|2021-08-24 10:00:00|3327.97|3327.97|3328.12|3328.12|3328.43|3328.43|3327.5|3327.5|0
1629799500000|2021-08-24 10:05:00|3328.19|3328.19|3329.66|3329.66|3329.71|3329.71|3328.19|3328.19|0
1629799800000|2021-08-24 10:10:00|3329.81|3329.81|3330.47|3330.47|3330.81|3330.81|3329.81|3329.81|0
1629800100000|2021-08-24 10:15:00|3330.2|3330.2|3325.2|3325.2|3330.2|3330.2|3325.2|3325.2|0
1629800400000|2021-08-24 10:20:00|3324.98|3324.98|3323.45|3323.45|3325.17|3325.17|3323.39|3323.39|0
1629800700000|2021-08-24 10:25:00|3323.78|3323.78|3325.62|3325.62|3325.69|3325.69|3323.78|3323.78|0
1629801000000|2021-08-24 10:30:00|3325.7|3325.7|3325.3|3325.3|3326.28|3326.28|3325.11|3325.11|0
1629801300000|2021-08-24 10:35:00|3325.21|3325.21|3325.37|3325.37|3326.22|3326.22|3325.21|3325.21|0
1629801600000|2021-08-24 10:40:00|3325.29|3325.29|3324.96|3324.96|3325.68|3325.68|3324.96|3324.96|0
1629801900000|2021-08-24 10:45:00|3325.05|3325.05|3325.27|3325.27|3326.12|3326.12|3324.81|3324.81|0
1629802200000|2021-08-24 10:50:00|3325.2|3325.2|3321.46|3321.46|3325.27|3325.27|3321.45|3321.45|0
1629802500000|2021-08-24 10:55:00|3321.27|3321.27|3322.07|3322.07|3322.07|3322.07|3320.48|3320.48|0
1629802800000|2021-08-24 11:00:00|3321.95|3321.95|3320.1|3320.1|3322.16|3322.16|3320.1|3320.1|0
1629803100000|2021-08-24 11:05:00|3320.02|3320.02|3318.88|3318.88|3320.02|3320.02|3318.88|3318.88|0
1629803400000|2021-08-24 11:10:00|3318.61|3318.61|3318.36|3318.36|3318.79|3318.79|3318.36|3318.36|0
1629803700000|2021-08-24 11:15:00|3317.68|3317.68|3317.9|3317.9|3318.07|3318.07|3317.28|3317.28|0
1629804000000|2021-08-24 11:20:00|3317.82|3317.82|3316.31|3316.31|3318.12|3318.12|3316.31|3316.31|0
1629804300000|2021-08-24 11:25:00|3316.42|3316.42|3316.43|3316.43|3317.02|3317.02|3316.42|3316.42|0
1629804600000|2021-08-24 11:30:00|3316.27|3316.27|3315.02|3315.02|3316.27|3316.27|3315.02|3315.02|0
1629804900000|2021-08-24 11:35:00|3314.68|3314.68|3312.56|3312.56|3314.68|3314.68|3312.56|3312.56|0
1629805200000|2021-08-24 11:40:00|3312.42|3312.42|3310.47|3310.47|3312.42|3312.42|3310.29|3310.29|0
1629805500000|2021-08-24 11:45:00|3310.56|3310.56|3310.8|3310.8|3311.21|3311.21|3310.5|3310.5|0
1629805800000|2021-08-24 11:50:00|3310.69|3310.69|3307.59|3307.59|3310.69|3310.69|3307.59|3307.59|0
1629806100000|2021-08-24 11:55:00|3307.63|3307.63|3307.74|3307.74|3308.21|3308.21|3307.6|3307.6|0
1629806400000|2021-08-24 12:00:00|3307.93|3307.93|3307.29|3307.29|3308.3|3308.3|3307.29|3307.29|0
1629806700000|2021-08-24 12:05:00|3307.21|3307.21|3307.41|3307.41|3307.41|3307.41|3306.66|3306.66|0
1629807000000|2021-08-24 12:10:00|3307.62|3307.62|3308.8|3308.8|3309.41|3309.41|3307.25|3307.25|0
1629807300000|2021-08-24 12:15:00|3308.88|3308.88|3308.85|3308.85|3308.88|3308.88|3308.18|3308.18|0
1629807600000|2021-08-24 12:20:00|3308.93|3308.93|3309.16|3309.16|3309.16|3309.16|3308.74|3308.74|0
1629807900000|2021-08-24 12:25:00|3309.37|3309.37|3310.12|3310.12|3310.17|3310.17|3308.9|3308.9|0
1629808200000|2021-08-24 12:30:00|3309.91|3309.91|3309.23|3309.23|3309.91|3309.91|3308.69|3308.69|0
1629808500000|2021-08-24 12:35:00|3309.31|3309.31|3307.47|3307.47|3309.39|3309.39|3307.47|3307.47|0
1629808800000|2021-08-24 12:40:00|3307.13|3307.13|3306.41|3306.41|3307.86|3307.86|3306.29|3306.29|0
1629809100000|2021-08-24 12:45:00|3306.33|3306.33|3306.85|3306.85|3307.28|3307.28|3306.33|3306.33|0
1629809400000|2021-08-24 12:50:00|3307.53|3307.53|3307.94|3307.94|3307.94|3307.94|3307.02|3307.02|0
1629809700000|2021-08-24 12:55:00|3308.02|3308.02|3308.76|3308.76|3308.76|3308.76|3308|3308|0
1629810000000|2021-08-24 13:00:00|3309.11|3309.11|3308.55|3308.55|3309.24|3309.24|3308.55|3308.55|0
1629810300000|2021-08-24 13:05:00|3308.46|3308.46|3308.45|3308.45|3308.76|3308.76|3307.94|3307.94|0
1629810600000|2021-08-24 13:10:00|3308.35|3308.35|3310.02|3310.02|3310.02|3310.02|3308.23|3308.23|0
1629810900000|2021-08-24 13:15:00|3310.18|3310.18|3310.67|3310.67|3310.94|3310.94|3310.12|3310.12|0
1629811200000|2021-08-24 13:20:00|3309.99|3309.99|3310.25|3310.25|3310.57|3310.57|3308.75|3308.75|0
1629811500000|2021-08-24 13:25:00|3310.16|3310.16|3310.5|3310.5|3310.91|3310.91|3310.09|3310.09|0
1629811800000|2021-08-24 13:30:00|3310.42|3310.42|3310.58|3310.58|3310.77|3310.77|3308.5|3308.5|0
1629812100000|2021-08-24 13:35:00|3310.42|3310.42|3313.03|3313.03|3313.03|3313.03|3310.42|3310.42|0
1629812400000|2021-08-24 13:40:00|3313.1|3313.1|3312.05|3312.05|3313.77|3313.77|3311.89|3311.89|0
1629812700000|2021-08-24 13:45:00|3312.08|3312.08|3311.93|3311.93|3312.1|3312.1|3310.99|3310.99|0
1629813000000|2021-08-24 13:50:00|3311.99|3311.99|3311.75|3311.75|3312.41|3312.41|3311.75|3311.75|0
1629813300000|2021-08-24 13:55:00|3311.63|3311.63|3312.11|3312.11|3314.25|3314.25|3311.51|3311.51|0
1629813600000|2021-08-24 14:00:00|3312.18|3312.18|3312.5|3312.5|3313.13|3313.13|3311.79|3311.79|0
1629813900000|2021-08-24 14:05:00|3312.47|3312.47|3312.37|3312.37|3313.33|3313.33|3312.16|3312.16|0
1629814200000|2021-08-24 14:10:00|3312.45|3312.45|3313.49|3313.49|3313.53|3313.53|3312.45|3312.45|0
1629814500000|2021-08-24 14:15:00|3313.56|3313.56|3314.48|3314.48|3314.73|3314.73|3313.56|3313.56|0
1629814800000|2021-08-24 14:20:00|3314.55|3314.55|3317.28|3317.28|3317.36|3317.36|3313.78|3313.78|0
1629815100000|2021-08-24 14:25:00|3317.37|3317.37|3321.21|3321.21|3321.21|3321.21|3317.34|3317.34|0
1629815400000|2021-08-24 14:30:00|3321.45|3321.45|3321.95|3321.95|3322.25|3322.25|3320.58|3320.58|0
1629815700000|2021-08-24 14:35:00|3322.03|3322.03|3325.58|3325.58|3325.78|3325.78|3321.92|3321.92|0
1629816000000|2021-08-24 14:40:00|3325.6|3325.6|3326.18|3326.18|3327.15|3327.15|3325.15|3325.15|0
1629816300000|2021-08-24 14:45:00|3326.15|3326.15|3324.71|3324.71|3326.15|3326.15|3324.5|3324.5|0
1629816600000|2021-08-24 14:50:00|3324.73|3324.73|3324.04|3324.04|3325.06|3325.06|3324.04|3324.04|0
1629816900000|2021-08-24 14:55:00|3324.11|3324.11|3323.58|3323.58|3324.21|3324.21|3322.96|3322.96|0
1629817200000|2021-08-24 15:00:00|3323.5|3323.5|3324.04|3324.04|3324.74|3324.74|3323.5|3323.5|0
1629817500000|2021-08-24 15:05:00|3324.07|3324.07|3323.87|3323.87|3324.34|3324.34|3323.26|3323.26|0
1629817800000|2021-08-24 15:10:00|3323.91|3323.91|3323.1|3323.1|3324.05|3324.05|3323.03|3323.03|0
1629818100000|2021-08-24 15:15:00|3323.04|3323.04|3323.52|3323.52|3324.26|3324.26|3323.04|3323.04|0
1629818400000|2021-08-24 15:20:00|3323.44|3323.44|3324.43|3324.43|3324.77|3324.77|3323.1|3323.1|0
1629818700000|2021-08-24 15:25:00|3324.37|3324.37|3321.63|3321.63|3324.6|3324.6|3321.3|3321.3|0
1629875700000|2021-08-25 07:15:00|3342.09|3342.09|3340.44|3340.44|3342.09|3342.09|3338.83|3338.83|0
1629876000000|2021-08-25 07:20:00|3340.26|3340.26|3340.72|3340.72|3341.04|3341.04|3338.8|3338.8|0
1629876300000|2021-08-25 07:25:00|3341.14|3341.14|3342.68|3342.68|3344.41|3344.41|3341.14|3341.14|0
1629876600000|2021-08-25 07:30:00|3342.61|3342.61|3339.09|3339.09|3342.81|3342.81|3339.04|3339.04|0
1629876900000|2021-08-25 07:35:00|3339.18|3339.18|3337.69|3337.69|3339.18|3339.18|3337.25|3337.25|0
1629877200000|2021-08-25 07:40:00|3337.87|3337.87|3339.17|3339.17|3339.17|3339.17|3337.49|3337.49|0
1629877500000|2021-08-25 07:45:00|3339.41|3339.41|3339.23|3339.23|3340.48|3340.48|3338.57|3338.57|0
1629877800000|2021-08-25 07:50:00|3339.11|3339.11|3338.03|3338.03|3339.17|3339.17|3337.7|3337.7|0
1629878100000|2021-08-25 07:55:00|3337.96|3337.96|3336.99|3336.99|3338.28|3338.28|3336.92|3336.92|0
1629878400000|2021-08-25 08:00:00|3336.92|3336.92|3334.43|3334.43|3337.26|3337.26|3334.22|3334.22|0
1629878700000|2021-08-25 08:05:00|3334.15|3334.15|3336.76|3336.76|3337.04|3337.04|3333.79|3333.79|0
1629879000000|2021-08-25 08:10:00|3337.1|3337.1|3337.48|3337.48|3337.98|3337.98|3336.78|3336.78|0
1629879300000|2021-08-25 08:15:00|3337.57|3337.57|3339.58|3339.58|3339.63|3339.63|3337.24|3337.24|0
1629879600000|2021-08-25 08:20:00|3339.62|3339.62|3341.64|3341.64|3343.12|3343.12|3339.57|3339.57|0
1629879900000|2021-08-25 08:25:00|3341.56|3341.56|3341.01|3341.01|3342.24|3342.24|3340.35|3340.35|0
1629880200000|2021-08-25 08:30:00|3340.91|3340.91|3339.64|3339.64|3341.5|3341.5|3339.64|3339.64|0
1629880500000|2021-08-25 08:35:00|3339.56|3339.56|3338.83|3338.83|3340.49|3340.49|3338.78|3338.78|0
1629880800000|2021-08-25 08:40:00|3338.94|3338.94|3338.82|3338.82|3339.7|3339.7|3338.54|3338.54|0
1629881100000|2021-08-25 08:45:00|3338.73|3338.73|3340.01|3340.01|3340.29|3340.29|3338.73|3338.73|0
1629881400000|2021-08-25 08:50:00|3340.45|3340.45|3340.05|3340.05|3340.71|3340.71|3339.6|3339.6|0
1629881700000|2021-08-25 08:55:00|3340.12|3340.12|3341.43|3341.43|3341.43|3341.43|3339.61|3339.61|0
1629882000000|2021-08-25 09:00:00|3341.51|3341.51|3344.65|3344.65|3344.65|3344.65|3341.3|3341.3|0
1629882300000|2021-08-25 09:05:00|3344.57|3344.57|3346.21|3346.21|3346.21|3346.21|3344.57|3344.57|0
1629882600000|2021-08-25 09:10:00|3346.02|3346.02|3346.09|3346.09|3346.5|3346.5|3346.02|3346.02|0
1629882900000|2021-08-25 09:15:00|3346.2|3346.2|3342.78|3342.78|3346.26|3346.26|3342.44|3342.44|0
1629883200000|2021-08-25 09:20:00|3342.7|3342.7|3342.57|3342.57|3343.04|3343.04|3341.79|3341.79|0
1629883500000|2021-08-25 09:25:00|3342.6|3342.6|3342.92|3342.92|3342.92|3342.92|3342.43|3342.43|0
1629883800000|2021-08-25 09:30:00|3343.08|3343.08|3343.94|3343.94|3343.94|3343.94|3343.08|3343.08|0
1629884100000|2021-08-25 09:35:00|3343.87|3343.87|3343.76|3343.76|3344.48|3344.48|3343.06|3343.06|0
1629884400000|2021-08-25 09:40:00|3343.59|3343.59|3343.17|3343.17|3343.74|3343.74|3342.94|3342.94|0
1629884700000|2021-08-25 09:45:00|3343.1|3343.1|3343.66|3343.66|3343.7|3343.7|3342.9|3342.9|0
1629885000000|2021-08-25 09:50:00|3343.48|3343.48|3343.82|3343.82|3344.31|3344.31|3343.35|3343.35|0
1629885300000|2021-08-25 09:55:00|3343.76|3343.76|3344.05|3344.05|3344.74|3344.74|3343.36|3343.36|0
1629885600000|2021-08-25 10:00:00|3344.01|3344.01|3343.55|3343.55|3344.26|3344.26|3343.36|3343.36|0
1629885900000|2021-08-25 10:05:00|3343.51|3343.51|3344.99|3344.99|3344.99|3344.99|3343.51|3343.51|0
1629886200000|2021-08-25 10:10:00|3344.87|3344.87|3342.43|3342.43|3344.87|3344.87|3342.43|3342.43|0
1629886500000|2021-08-25 10:15:00|3342.38|3342.38|3343.47|3343.47|3343.47|3343.47|3342.38|3342.38|0
1629886800000|2021-08-25 10:20:00|3343.27|3343.27|3345.56|3345.56|3345.56|3345.56|3343.27|3343.27|0
1629887100000|2021-08-25 10:25:00|3345.74|3345.74|3346.77|3346.77|3346.77|3346.77|3345.66|3345.66|0
1629887400000|2021-08-25 10:30:00|3346.69|3346.69|3344.46|3344.46|3346.69|3346.69|3344.22|3344.22|0
1629887700000|2021-08-25 10:35:00|3344.8|3344.8|3344.62|3344.62|3345.03|3345.03|3344.28|3344.28|0
1629888000000|2021-08-25 10:40:00|3344.67|3344.67|3344.79|3344.79|3344.89|3344.89|3344.43|3344.43|0
1629888300000|2021-08-25 10:45:00|3344.72|3344.72|3342.03|3342.03|3344.84|3344.84|3341.99|3341.99|0
1629888600000|2021-08-25 10:50:00|3342.12|3342.12|3344.07|3344.07|3344.07|3344.07|3341.93|3341.93|0
1629888900000|2021-08-25 10:55:00|3344.16|3344.16|3343.53|3343.53|3344.87|3344.87|3343.53|3343.53|0
1629889200000|2021-08-25 11:00:00|3343.43|3343.43|3344.7|3344.7|3344.7|3344.7|3343.36|3343.36|0
1629889500000|2021-08-25 11:05:00|3344.85|3344.85|3343.5|3343.5|3345.27|3345.27|3343.29|3343.29|0
1629889800000|2021-08-25 11:10:00|3343.57|3343.57|3343.76|3343.76|3344.2|3344.2|3343.57|3343.57|0
1629890100000|2021-08-25 11:15:00|3343.65|3343.65|3344.1|3344.1|3344.43|3344.43|3343.18|3343.18|0
1629890400000|2021-08-25 11:20:00|3343.76|3343.76|3344|3344|3344.04|3344.04|3342.69|3342.69|0
1629890700000|2021-08-25 11:25:00|3343.81|3343.81|3344.25|3344.25|3344.38|3344.38|3343.54|3343.54|0
1629891000000|2021-08-25 11:30:00|3344.32|3344.32|3342.46|3342.46|3344.55|3344.55|3342.14|3342.14|0
1629891300000|2021-08-25 11:35:00|3342.55|3342.55|3342.49|3342.49|3342.88|3342.88|3342.05|3342.05|0
1629891600000|2021-08-25 11:40:00|3342.83|3342.83|3343.93|3343.93|3343.93|3343.93|3342.79|3342.79|0
1629891900000|2021-08-25 11:45:00|3344|3344|3345.15|3345.15|3345.23|3345.23|3343.8|3343.8|0
1629892200000|2021-08-25 11:50:00|3345.17|3345.17|3343.63|3343.63|3345.17|3345.17|3343.63|3343.63|0
1629892500000|2021-08-25 11:55:00|3343.56|3343.56|3343.9|3343.9|3345.89|3345.89|3343.51|3343.51|0
1629892800000|2021-08-25 12:00:00|3344.06|3344.06|3342.45|3342.45|3344.32|3344.32|3342.45|3342.45|0
1629893100000|2021-08-25 12:05:00|3342.25|3342.25|3340.35|3340.35|3342.25|3342.25|3340.18|3340.18|0
1629893400000|2021-08-25 12:10:00|3340.16|3340.16|3338.46|3338.46|3340.16|3340.16|3338.46|3338.46|0
1629893700000|2021-08-25 12:15:00|3338.37|3338.37|3337.79|3337.79|3338.43|3338.43|3337.07|3337.07|0
1629894000000|2021-08-25 12:20:00|3337.89|3337.89|3337.98|3337.98|3338.18|3338.18|3337.68|3337.68|0
1629894300000|2021-08-25 12:25:00|3338.08|3338.08|3338.45|3338.45|3339.44|3339.44|3338.08|3338.08|0
1629894600000|2021-08-25 12:30:00|3338.61|3338.61|3337.71|3337.71|3339.19|3339.19|3337.44|3337.44|0
1629894900000|2021-08-25 12:35:00|3337.91|3337.91|3337.68|3337.68|3338.28|3338.28|3337.49|3337.49|0
1629895200000|2021-08-25 12:40:00|3337.75|3337.75|3338.34|3338.34|3338.48|3338.48|3337.75|3337.75|0
1629895500000|2021-08-25 12:45:00|3338.27|3338.27|3337.85|3337.85|3338.5|3338.5|3337.58|3337.58|0
1629895800000|2021-08-25 12:50:00|3338.01|3338.01|3338.81|3338.81|3338.84|3338.84|3337.95|3337.95|0
1629896100000|2021-08-25 12:55:00|3338.71|3338.71|3338.55|3338.55|3339.4|3339.4|3338.48|3338.48|0
1629896400000|2021-08-25 13:00:00|3338.67|3338.67|3339.19|3339.19|3339.42|3339.42|3338.65|3338.65|0
1629896700000|2021-08-25 13:05:00|3339.17|3339.17|3339.85|3339.85|3340.03|3340.03|3339.08|3339.08|0
1629897000000|2021-08-25 13:10:00|3339.96|3339.96|3341.32|3341.32|3341.43|3341.43|3339.96|3339.96|0
1629897300000|2021-08-25 13:15:00|3341.23|3341.23|3340.21|3340.21|3341.23|3341.23|3340.06|3340.06|0
1629897600000|2021-08-25 13:20:00|3340.25|3340.25|3335.7|3335.7|3340.25|3340.25|3335.7|3335.7|0
1629897900000|2021-08-25 13:25:00|3335.5|3335.5|3335.98|3335.98|3336.39|3336.39|3335.31|3335.31|0
1629898200000|2021-08-25 13:30:00|3335.89|3335.89|3334.24|3334.24|3335.89|3335.89|3333.34|3333.34|0
1629898500000|2021-08-25 13:35:00|3334.34|3334.34|3332.99|3332.99|3334.34|3334.34|3331.18|3331.18|0
1629898800000|2021-08-25 13:40:00|3333.44|3333.44|3333.23|3333.23|3334.49|3334.49|3333.05|3333.05|0
1629899100000|2021-08-25 13:45:00|3333.12|3333.12|3332.66|3332.66|3334.27|3334.27|3332.61|3332.61|0
1629899400000|2021-08-25 13:50:00|3332.57|3332.57|3333.04|3333.04|3333.05|3333.05|3331.28|3331.28|0
1629899700000|2021-08-25 13:55:00|3333.38|3333.38|3336.08|3336.08|3336.08|3336.08|3333.38|3333.38|0
1629900000000|2021-08-25 14:00:00|3335.74|3335.74|3337|3337|3337|3337|3334.92|3334.92|0
1629900300000|2021-08-25 14:05:00|3337.16|3337.16|3335.9|3335.9|3337.67|3337.67|3335.76|3335.76|0
1629900600000|2021-08-25 14:10:00|3335.77|3335.77|3330.27|3330.27|3336.7|3336.7|3330.27|3330.27|0
1629900900000|2021-08-25 14:15:00|3330.19|3330.19|3333.96|3333.96|3334.01|3334.01|3329.98|3329.98|0
1629901200000|2021-08-25 14:20:00|3333.94|3333.94|3332.4|3332.4|3334.21|3334.21|3331.96|3331.96|0
1629901500000|2021-08-25 14:25:00|3332.32|3332.32|3333.45|3333.45|3333.45|3333.45|3332.27|3332.27|0
1629901800000|2021-08-25 14:30:00|3333.53|3333.53|3337.28|3337.28|3337.51|3337.51|3333.53|3333.53|0
1629902100000|2021-08-25 14:35:00|3337.24|3337.24|3337.24|3337.24|3337.49|3337.49|3335.56|3335.56|0
1629902400000|2021-08-25 14:40:00|3337.32|3337.32|3339.72|3339.72|3339.76|3339.76|3337.32|3337.32|0
1629902700000|2021-08-25 14:45:00|3339.64|3339.64|3339.58|3339.58|3339.86|3339.86|3338.9|3338.9|0
1629903000000|2021-08-25 14:50:00|3339.31|3339.31|3339.71|3339.71|3340.5|3340.5|3339.23|3339.23|0
1629903300000|2021-08-25 14:55:00|3339.64|3339.64|3338.98|3338.98|3340.07|3340.07|3338.6|3338.6|0
1629903600000|2021-08-25 15:00:00|3338.92|3338.92|3338.9|3338.9|3339.85|3339.85|3338.49|3338.49|0
1629903900000|2021-08-25 15:05:00|3338.8|3338.8|3339.68|3339.68|3339.68|3339.68|3338.72|3338.72|0
1629904200000|2021-08-25 15:10:00|3339.8|3339.8|3338.52|3338.52|3340.34|3340.34|3338.36|3338.36|0
1629904500000|2021-08-25 15:15:00|3338.36|3338.36|3335.14|3335.14|3338.73|3338.73|3335.14|3335.14|0
1629904800000|2021-08-25 15:20:00|3334.95|3334.95|3334.71|3334.71|3335.2|3335.2|3334.23|3334.23|0
1629905100000|2021-08-25 15:25:00|3334.67|3334.67|3334.16|3334.16|3334.91|3334.91|3333.99|3333.99|0
1629962100000|2021-08-26 07:15:00|3324.11|3324.11|3327.75|3327.75|3327.75|3327.75|3324.11|3324.11|0
1629962400000|2021-08-26 07:20:00|3327.67|3327.67|3330.59|3330.59|3330.72|3330.72|3327.2|3327.2|0
1629962700000|2021-08-26 07:25:00|3331.01|3331.01|3333.66|3333.66|3333.66|3333.66|3331.01|3331.01|0
1629963000000|2021-08-26 07:30:00|3333.75|3333.75|3335.19|3335.19|3336.12|3336.12|3333.75|3333.75|0
1629963300000|2021-08-26 07:35:00|3335.27|3335.27|3336.47|3336.47|3336.67|3336.67|3335.27|3335.27|0
1629963600000|2021-08-26 07:40:00|3336.56|3336.56|3337.59|3337.59|3337.77|3337.77|3336.46|3336.46|0
1629963900000|2021-08-26 07:45:00|3337.69|3337.69|3336.58|3336.58|3337.69|3337.69|3336.23|3336.23|0
1629964200000|2021-08-26 07:50:00|3336.66|3336.66|3332.42|3332.42|3336.66|3336.66|3332.42|3332.42|0
1629964500000|2021-08-26 07:55:00|3332.21|3332.21|3333.51|3333.51|3333.6|3333.6|3332.14|3332.14|0
1629964800000|2021-08-26 08:00:00|3333.6|3333.6|3332.59|3332.59|3334.07|3334.07|3332.29|3332.29|0
1629965100000|2021-08-26 08:05:00|3332.77|3332.77|3330.86|3330.86|3333.07|3333.07|3330.78|3330.78|0
1629965400000|2021-08-26 08:10:00|3330.93|3330.93|3332.29|3332.29|3332.29|3332.29|3330.73|3330.73|0
1629965700000|2021-08-26 08:15:00|3332.39|3332.39|3332.85|3332.85|3333.44|3333.44|3332.39|3332.39|0
1629966000000|2021-08-26 08:20:00|3333.03|3333.03|3333.98|3333.98|3335.03|3335.03|3333.03|3333.03|0
1629966300000|2021-08-26 08:25:00|3333.91|3333.91|3333.32|3333.32|3334.66|3334.66|3333.25|3333.25|0
1629966600000|2021-08-26 08:30:00|3333.25|3333.25|3334.31|3334.31|3334.37|3334.37|3332.65|3332.65|0
1629966900000|2021-08-26 08:35:00|3334.41|3334.41|3334.13|3334.13|3335.73|3335.73|3334.13|3334.13|0
1629967200000|2021-08-26 08:40:00|3334.17|3334.17|3332.39|3332.39|3334.17|3334.17|3331.41|3331.41|0
1629967500000|2021-08-26 08:45:00|3332.6|3332.6|3334.71|3334.71|3334.71|3334.71|3332.6|3332.6|0
1629967800000|2021-08-26 08:50:00|3334.78|3334.78|3334.39|3334.39|3335.07|3335.07|3334.39|3334.39|0
1629968100000|2021-08-26 08:55:00|3334.23|3334.23|3331.32|3331.32|3334.23|3334.23|3330.71|3330.71|0
1629968400000|2021-08-26 09:00:00|3331.14|3331.14|3329.8|3329.8|3331.14|3331.14|3329.8|3329.8|0
1629968700000|2021-08-26 09:05:00|3329.61|3329.61|3329.27|3329.27|3329.61|3329.61|3328.11|3328.11|0
1629969000000|2021-08-26 09:10:00|3329.35|3329.35|3326.94|3326.94|3329.35|3329.35|3326.94|3326.94|0
1629969300000|2021-08-26 09:15:00|3327.14|3327.14|3327.85|3327.85|3328.29|3328.29|3327.14|3327.14|0
1629969600000|2021-08-26 09:20:00|3327.94|3327.94|3327.51|3327.51|3327.96|3327.96|3327.25|3327.25|0
1629969900000|2021-08-26 09:25:00|3327.6|3327.6|3327.88|3327.88|3328.56|3328.56|3327.6|3327.6|0
1629970200000|2021-08-26 09:30:00|3327.54|3327.54|3329.94|3329.94|3329.94|3329.94|3327.46|3327.46|0
1629970500000|2021-08-26 09:35:00|3330.01|3330.01|3332.02|3332.02|3332.02|3332.02|3329.61|3329.61|0
1629970800000|2021-08-26 09:40:00|3332.12|3332.12|3332.91|3332.91|3333.27|3333.27|3332.12|3332.12|0
1629971100000|2021-08-26 09:45:00|3332.7|3332.7|3331.86|3331.86|3332.7|3332.7|3331.86|3331.86|0
1629971400000|2021-08-26 09:50:00|3331.66|3331.66|3331.16|3331.16|3332.41|3332.41|3331.16|3331.16|0
1629971700000|2021-08-26 09:55:00|3331.5|3331.5|3331.11|3331.11|3331.61|3331.61|3330.99|3330.99|0
1629972000000|2021-08-26 10:00:00|3331.35|3331.35|3332.52|3332.52|3332.52|3332.52|3331.35|3331.35|0
1629972300000|2021-08-26 10:05:00|3332.56|3332.56|3330.92|3330.92|3332.77|3332.77|3330.9|3330.9|0
1629972600000|2021-08-26 10:10:00|3331.09|3331.09|3330.29|3330.29|3331.2|3331.2|3330.29|3330.29|0
1629972900000|2021-08-26 10:15:00|3330.25|3330.25|3330.33|3330.33|3330.92|3330.92|3330.16|3330.16|0
1629973200000|2021-08-26 10:20:00|3330.17|3330.17|3330.93|3330.93|3331.01|3331.01|3330.06|3330.06|0
1629973500000|2021-08-26 10:25:00|3330.77|3330.77|3331.59|3331.59|3331.59|3331.59|3330.77|3330.77|0
1629973800000|2021-08-26 10:30:00|3331.78|3331.78|3331.24|3331.24|3331.78|3331.78|3331.23|3331.23|0
1629974100000|2021-08-26 10:35:00|3331.58|3331.58|3331.69|3331.69|3331.79|3331.79|3331.58|3331.58|0
1629974400000|2021-08-26 10:40:00|3331.77|3331.77|3329.93|3329.93|3331.77|3331.77|3329.89|3329.89|0
1629974700000|2021-08-26 10:45:00|3329.82|3329.82|3331.61|3331.61|3331.64|3331.64|3329.43|3329.43|0
1629975300000|2021-08-26 10:55:00|3331.57|3331.57|3332.09|3332.09|3332.87|3332.87|3331.57|3331.57|0
1629975600000|2021-08-26 11:00:00|3332.2|3332.2|3333.13|3333.13|3333.51|3333.51|3332.2|3332.2|0
1629975900000|2021-08-26 11:05:00|3333.21|3333.21|3333.61|3333.61|3334.22|3334.22|3333.21|3333.21|0
1629976200000|2021-08-26 11:10:00|3333.68|3333.68|3333.92|3333.92|3334.37|3334.37|3333.68|3333.68|0
1629976500000|2021-08-26 11:15:00|3333.4|3333.4|3334.69|3334.69|3334.69|3334.69|3333.07|3333.07|0
1629976800000|2021-08-26 11:20:00|3334.58|3334.58|3333.32|3333.32|3334.59|3334.59|3333.24|3333.24|0
1629977100000|2021-08-26 11:25:00|3333.41|3333.41|3333.05|3333.05|3333.95|3333.95|3332.31|3332.31|0
1629977400000|2021-08-26 11:30:00|3333.29|3333.29|3331.02|3331.02|3333.37|3333.37|3330.39|3330.39|0
1629977700000|2021-08-26 11:35:00|3330.92|3330.92|3330.1|3330.1|3331.16|3331.16|3330.1|3330.1|0
1629978000000|2021-08-26 11:40:00|3330|3330|3334.05|3334.05|3334.05|3334.05|3330|3330|0
1629978300000|2021-08-26 11:45:00|3334.11|3334.11|3333.56|3333.56|3334.26|3334.26|3333.5|3333.5|0
1629978600000|2021-08-26 11:50:00|3333.72|3333.72|3333.89|3333.89|3334.79|3334.79|3333.72|3333.72|0
1629978900000|2021-08-26 11:55:00|3333.96|3333.96|3335.62|3335.62|3335.78|3335.78|3333.78|3333.78|0
1629979200000|2021-08-26 12:00:00|3335.64|3335.64|3335.12|3335.12|3335.64|3335.64|3335.07|3335.07|0
1629979500000|2021-08-26 12:05:00|3335.02|3335.02|3335.25|3335.25|3335.25|3335.25|3334.64|3334.64|0
1629979800000|2021-08-26 12:10:00|3335.37|3335.37|3335.34|3335.34|3336.17|3336.17|3335.27|3335.27|0
1629980100000|2021-08-26 12:15:00|3335.4|3335.4|3338.16|3338.16|3339.01|3339.01|3335.4|3335.4|0
1629980400000|2021-08-26 12:20:00|3338.2|3338.2|3337.04|3337.04|3338.2|3338.2|3337|3337|0
1629980700000|2021-08-26 12:25:00|3336.96|3336.96|3340.05|3340.05|3340.05|3340.05|3336.96|3336.96|0
1629981000000|2021-08-26 12:30:00|3340.02|3340.02|3337.89|3337.89|3340.02|3340.02|3337.89|3337.89|0
1629981300000|2021-08-26 12:35:00|3337.85|3337.85|3334.71|3334.71|3337.85|3337.85|3334.64|3334.64|0
1629981600000|2021-08-26 12:40:00|3334.92|3334.92|3333.28|3333.28|3335.37|3335.37|3333.28|3333.28|0
1629981900000|2021-08-26 12:45:00|3333.16|3333.16|3333.23|3333.23|3333.49|3333.49|3333.05|3333.05|0
1629982200000|2021-08-26 12:50:00|3333.11|3333.11|3332.35|3332.35|3333.4|3333.4|3331.93|3331.93|0
1629982500000|2021-08-26 12:55:00|3332.39|3332.39|3333.15|3333.15|3333.65|3333.65|3332.13|3332.13|0
1629982800000|2021-08-26 13:00:00|3333.23|3333.23|3335.39|3335.39|3335.49|3335.49|3332.86|3332.86|0
1629983100000|2021-08-26 13:05:00|3335.47|3335.47|3335.35|3335.35|3335.47|3335.47|3334.61|3334.61|0
1629983400000|2021-08-26 13:10:00|3335.64|3335.64|3333.92|3333.92|3335.71|3335.71|3333.84|3333.84|0
1629983700000|2021-08-26 13:15:00|3333.85|3333.85|3334.31|3334.31|3335.58|3335.58|3333.38|3333.38|0
1629984000000|2021-08-26 13:20:00|3334.38|3334.38|3333.81|3333.81|3335.39|3335.39|3333.64|3333.64|0
1629984300000|2021-08-26 13:25:00|3333.89|3333.89|3332.62|3332.62|3333.89|3333.89|3331.23|3331.23|0
1629984600000|2021-08-26 13:30:00|3332.7|3332.7|3331.28|3331.28|3332.86|3332.86|3330.98|3330.98|0
1629984900000|2021-08-26 13:35:00|3331.12|3331.12|3328.49|3328.49|3331.12|3331.12|3328.31|3328.31|0
1629985200000|2021-08-26 13:40:00|3328.57|3328.57|3330.16|3330.16|3330.2|3330.2|3328.08|3328.08|0
1629985500000|2021-08-26 13:45:00|3330.09|3330.09|3330.32|3330.32|3332.47|3332.47|3330.09|3330.09|0
1629985800000|2021-08-26 13:50:00|3330.48|3330.48|3330.74|3330.74|3330.9|3330.9|3330.27|3330.27|0
1629986100000|2021-08-26 13:55:00|3330.4|3330.4|3331.37|3331.37|3331.45|3331.45|3329.93|3329.93|0
1629986400000|2021-08-26 14:00:00|3331.13|3331.13|3330.66|3330.66|3331.25|3331.25|3329.95|3329.95|0
1629986700000|2021-08-26 14:05:00|3330.55|3330.55|3327.91|3327.91|3330.55|3330.55|3326.72|3326.72|0
1629987000000|2021-08-26 14:10:00|3327.83|3327.83|3329.2|3329.2|3329.75|3329.75|3327.73|3327.73|0
1629987300000|2021-08-26 14:15:00|3329.09|3329.09|3328.83|3328.83|3329.58|3329.58|3328.83|3328.83|0
1629987600000|2021-08-26 14:20:00|3328.78|3328.78|3327.81|3327.81|3329|3329|3327.25|3327.25|0
1629987900000|2021-08-26 14:25:00|3327.97|3327.97|3327.13|3327.13|3328.78|3328.78|3324.52|3324.52|0
1629988200000|2021-08-26 14:30:00|3327.2|3327.2|3325.71|3325.71|3327.66|3327.66|3325.69|3325.69|0
1629988500000|2021-08-26 14:35:00|3325.75|3325.75|3323.34|3323.34|3326.36|3326.36|3323.23|3323.23|0
1629988800000|2021-08-26 14:40:00|3323.29|3323.29|3322.06|3322.06|3323.29|3323.29|3320.44|3320.44|0
1629989100000|2021-08-26 14:45:00|3321.98|3321.98|3320.38|3320.38|3323.02|3323.02|3319.96|3319.96|0
1629989400000|2021-08-26 14:50:00|3320.54|3320.54|3317.97|3317.97|3320.54|3320.54|3317.8|3317.8|0
1629989700000|2021-08-26 14:55:00|3318.04|3318.04|3320.5|3320.5|3320.5|3320.5|3317.04|3317.04|0
1629990000000|2021-08-26 15:00:00|3320.45|3320.45|3323.62|3323.62|3323.87|3323.87|3320.45|3320.45|0
1629990300000|2021-08-26 15:05:00|3323.73|3323.73|3324.94|3324.94|3325.13|3325.13|3322.81|3322.81|0
1629990600000|2021-08-26 15:10:00|3324.9|3324.9|3324.62|3324.62|3325.36|3325.36|3324.54|3324.54|0
1629990900000|2021-08-26 15:15:00|3324.55|3324.55|3325.02|3325.02|3325.2|3325.2|3324.05|3324.05|0
1629991200000|2021-08-26 15:20:00|3325.1|3325.1|3326.13|3326.13|3327.77|3327.77|3325.1|3325.1|0
1629991500000|2021-08-26 15:25:00|3326.06|3326.06|3327.42|3327.42|3327.65|3327.65|3325.57|3325.57|0
1630048500000|2021-08-27 07:15:00|3327.03|3327.03|3324.28|3324.28|3327.03|3327.03|3323.94|3323.94|0
1630048800000|2021-08-27 07:20:00|3324.37|3324.37|3325.2|3325.2|3326.2|3326.2|3324.1|3324.1|0
1630049100000|2021-08-27 07:25:00|3325.26|3325.26|3328.15|3328.15|3328.34|3328.34|3324.14|3324.14|0
1630049400000|2021-08-27 07:30:00|3328.3|3328.3|3329.71|3329.71|3329.88|3329.88|3327.75|3327.75|0
1630049700000|2021-08-27 07:35:00|3329.8|3329.8|3332.19|3332.19|3332.19|3332.19|3329.67|3329.67|0
1630050000000|2021-08-27 07:40:00|3332.12|3332.12|3331.55|3331.55|3332.33|3332.33|3331.18|3331.18|0
1630050300000|2021-08-27 07:45:00|3331.5|3331.5|3331.74|3331.74|3331.82|3331.82|3330.74|3330.74|0
1630050600000|2021-08-27 07:50:00|3331.55|3331.55|3331|3331|3332.53|3332.53|3330.58|3330.58|0
1630050900000|2021-08-27 07:55:00|3331.12|3331.12|3332.94|3332.94|3333|3333|3331.04|3331.04|0
1630051200000|2021-08-27 08:00:00|3333.08|3333.08|3331.56|3331.56|3333.26|3333.26|3331.45|3331.45|0
1630051500000|2021-08-27 08:05:00|3331.49|3331.49|3329.17|3329.17|3331.49|3331.49|3329.17|3329.17|0
1630051800000|2021-08-27 08:10:00|3329.5|3329.5|3329.53|3329.53|3330.3|3330.3|3329.17|3329.17|0
1630052100000|2021-08-27 08:15:00|3329.49|3329.49|3330.26|3330.26|3330.43|3330.43|3329.49|3329.49|0
1630052400000|2021-08-27 08:20:00|3330.1|3330.1|3331.75|3331.75|3331.82|3331.82|3330.04|3330.04|0
1630052700000|2021-08-27 08:25:00|3332.04|3332.04|3332.14|3332.14|3332.44|3332.44|3331.98|3331.98|0
1630053000000|2021-08-27 08:30:00|3332.2|3332.2|3332.38|3332.38|3333.18|3333.18|3331.96|3331.96|0
1630053300000|2021-08-27 08:35:00|3332.34|3332.34|3332.46|3332.46|3332.65|3332.65|3332.06|3332.06|0
1630053600000|2021-08-27 08:40:00|3332.51|3332.51|3332.53|3332.53|3332.6|3332.6|3332.07|3332.07|0
1630053900000|2021-08-27 08:45:00|3332.62|3332.62|3338.16|3338.16|3338.16|3338.16|3332.62|3332.62|0
1630054200000|2021-08-27 08:50:00|3338.26|3338.26|3337.47|3337.47|3338.41|3338.41|3337.26|3337.26|0
1630054500000|2021-08-27 08:55:00|3337.55|3337.55|3339.44|3339.44|3339.82|3339.82|3337.55|3337.55|0
1630054800000|2021-08-27 09:00:00|3339.62|3339.62|3340.62|3340.62|3340.91|3340.91|3339.58|3339.58|0
1630055100000|2021-08-27 09:05:00|3340.52|3340.52|3341.2|3341.2|3341.32|3341.32|3339.97|3339.97|0
1630055400000|2021-08-27 09:10:00|3341.3|3341.3|3343.36|3343.36|3343.36|3343.36|3341.3|3341.3|0
1630055700000|2021-08-27 09:15:00|3343.56|3343.56|3346.83|3346.83|3346.83|3346.83|3343.36|3343.36|0
1630056000000|2021-08-27 09:20:00|3346.87|3346.87|3346.41|3346.41|3347.08|3347.08|3346.01|3346.01|0
1630056300000|2021-08-27 09:25:00|3346.33|3346.33|3346.97|3346.97|3347.95|3347.95|3346.19|3346.19|0
1630056600000|2021-08-27 09:30:00|3347.37|3347.37|3350.9|3350.9|3350.9|3350.9|3347.18|3347.18|0
1630056900000|2021-08-27 09:35:00|3351.1|3351.1|3351.85|3351.85|3352.25|3352.25|3350.82|3350.82|0
1630057200000|2021-08-27 09:40:00|3351.96|3351.96|3353.3|3353.3|3353.52|3353.52|3351.96|3351.96|0
1630057500000|2021-08-27 09:45:00|3353.21|3353.21|3349.59|3349.59|3353.21|3353.21|3349.59|3349.59|0
1630057800000|2021-08-27 09:50:00|3349.52|3349.52|3349.03|3349.03|3349.52|3349.52|3349.03|3349.03|0
1630058100000|2021-08-27 09:55:00|3349.37|3349.37|3347.91|3347.91|3349.37|3349.37|3347.65|3347.65|0
1630058400000|2021-08-27 10:00:00|3347.69|3347.69|3348.07|3348.07|3348.41|3348.41|3347.64|3347.64|0
1630058700000|2021-08-27 10:05:00|3347.93|3347.93|3348.73|3348.73|3348.89|3348.89|3347.82|3347.82|0
1630059000000|2021-08-27 10:10:00|3348.67|3348.67|3348.18|3348.18|3348.99|3348.99|3348.18|3348.18|0
1630059300000|2021-08-27 10:15:00|3348.09|3348.09|3350.92|3350.92|3350.92|3350.92|3348.09|3348.09|0
1630059600000|2021-08-27 10:20:00|3351|3351|3351.54|3351.54|3351.62|3351.62|3350.49|3350.49|0
1630059900000|2021-08-27 10:25:00|3351.47|3351.47|3352.79|3352.79|3352.8|3352.8|3351.37|3351.37|0
1630060200000|2021-08-27 10:30:00|3352.86|3352.86|3351.33|3351.33|3352.86|3352.86|3351.22|3351.22|0
1630060500000|2021-08-27 10:35:00|3351.23|3351.23|3350.87|3350.87|3351.26|3351.26|3349.95|3349.95|0
1630060800000|2021-08-27 10:40:00|3350.98|3350.98|3351.63|3351.63|3351.96|3351.96|3350.98|3350.98|0
1630061100000|2021-08-27 10:45:00|3351.68|3351.68|3348.15|3348.15|3352.21|3352.21|3348.02|3348.02|0
1630061400000|2021-08-27 10:50:00|3348.23|3348.23|3348.51|3348.51|3348.76|3348.76|3348.23|3348.23|0
1630061700000|2021-08-27 10:55:00|3348.59|3348.59|3349.33|3349.33|3349.62|3349.62|3348.51|3348.51|0
1630062000000|2021-08-27 11:00:00|3349.27|3349.27|3349.19|3349.19|3349.31|3349.31|3349.04|3349.04|0
1630062300000|2021-08-27 11:05:00|3349.26|3349.26|3349.37|3349.37|3349.44|3349.44|3349.26|3349.26|0
1630062600000|2021-08-27 11:10:00|3349.27|3349.27|3348.82|3348.82|3349.54|3349.54|3348.33|3348.33|0
1630062900000|2021-08-27 11:15:00|3348.9|3348.9|3349.17|3349.17|3349.33|3349.33|3348.72|3348.72|0
1630063200000|2021-08-27 11:20:00|3349.09|3349.09|3345.4|3345.4|3349.15|3349.15|3345.24|3345.24|0
1630063500000|2021-08-27 11:25:00|3345.32|3345.32|3346.68|3346.68|3346.68|3346.68|3345.27|3345.27|0
1630063800000|2021-08-27 11:30:00|3346.77|3346.77|3348.97|3348.97|3348.97|3348.97|3346.63|3346.63|0
1630064100000|2021-08-27 11:35:00|3348.89|3348.89|3349.45|3349.45|3349.45|3349.45|3348.78|3348.78|0
1630064400000|2021-08-27 11:40:00|3349.65|3349.65|3348.88|3348.88|3349.73|3349.73|3348.25|3348.25|0
1630064700000|2021-08-27 11:45:00|3348.95|3348.95|3349.35|3349.35|3349.69|3349.69|3348.77|3348.77|0
1630065000000|2021-08-27 11:50:00|3349.14|3349.14|3350.15|3350.15|3350.27|3350.27|3349.03|3349.03|0
1630065300000|2021-08-27 11:55:00|3350.24|3350.24|3352.42|3352.42|3353.23|3353.23|3350.24|3350.24|0
1630065600000|2021-08-27 12:00:00|3352.24|3352.24|3352.5|3352.5|3353.08|3353.08|3351.51|3351.51|0
1630065900000|2021-08-27 12:05:00|3352.57|3352.57|3353.03|3353.03|3353.14|3353.14|3352.45|3352.45|0
1630066200000|2021-08-27 12:10:00|3353|3353|3352.1|3352.1|3353.08|3353.08|3352.1|3352.1|0
1630066500000|2021-08-27 12:15:00|3352.18|3352.18|3353.32|3353.32|3353.45|3353.45|3352.18|3352.18|0
1630066800000|2021-08-27 12:20:00|3353.39|3353.39|3352.93|3352.93|3353.58|3353.58|3352.93|3352.93|0
1630067100000|2021-08-27 12:25:00|3352.85|3352.85|3352.99|3352.99|3352.99|3352.99|3352.39|3352.39|0
1630067400000|2021-08-27 12:30:00|3353.33|3353.33|3353.97|3353.97|3354.77|3354.77|3353.25|3353.25|0
1630067700000|2021-08-27 12:35:00|3354.13|3354.13|3356.19|3356.19|3356.24|3356.24|3354.13|3354.13|0
1630068000000|2021-08-27 12:40:00|3356.53|3356.53|3356.23|3356.23|3357.05|3357.05|3356.23|3356.23|0
1630068300000|2021-08-27 12:45:00|3356.03|3356.03|3356.27|3356.27|3356.88|3356.88|3355.81|3355.81|0
1630068600000|2021-08-27 12:50:00|3356.35|3356.35|3354.99|3354.99|3356.45|3356.45|3354.99|3354.99|0
1630068900000|2021-08-27 12:55:00|3354.95|3354.95|3355.02|3355.02|3355.02|3355.02|3354.4|3354.4|0
1630069200000|2021-08-27 13:00:00|3355.09|3355.09|3355.64|3355.64|3355.76|3355.76|3355.01|3355.01|0
1630069500000|2021-08-27 13:05:00|3355.3|3355.3|3355.81|3355.81|3355.96|3355.96|3355.23|3355.23|0
1630069800000|2021-08-27 13:10:00|3355.85|3355.85|3354.38|3354.38|3355.85|3355.85|3354.38|3354.38|0
1630070100000|2021-08-27 13:15:00|3354.29|3354.29|3354.54|3354.54|3354.79|3354.79|3354.13|3354.13|0
1630070400000|2021-08-27 13:20:00|3354.59|3354.59|3355.64|3355.64|3355.68|3355.68|3354.54|3354.54|0
1630070700000|2021-08-27 13:25:00|3355.71|3355.71|3354.67|3354.67|3355.8|3355.8|3354.67|3354.67|0
1630071000000|2021-08-27 13:30:00|3354.59|3354.59|3355.5|3355.5|3356|3356|3353.89|3353.89|0
1630071300000|2021-08-27 13:35:00|3355.59|3355.59|3355.09|3355.09|3357.15|3357.15|3355.09|3355.09|0
1630071600000|2021-08-27 13:40:00|3355.01|3355.01|3355.03|3355.03|3356.07|3356.07|3354.95|3354.95|0
1630071900000|2021-08-27 13:45:00|3355.15|3355.15|3355.99|3355.99|3357.13|3357.13|3355.15|3355.15|0
1630072200000|2021-08-27 13:50:00|3356.02|3356.02|3353.92|3353.92|3356.1|3356.1|3353.92|3353.92|0
1630072500000|2021-08-27 13:55:00|3354|3354|3353|3353|3354.36|3354.36|3351.26|3351.26|0
1630072800000|2021-08-27 14:00:00|3352.9|3352.9|3351.51|3351.51|3353.96|3353.96|3351.22|3351.22|0
1630073100000|2021-08-27 14:05:00|3351.59|3351.59|3349.13|3349.13|3351.59|3351.59|3347.22|3347.22|0
1630073400000|2021-08-27 14:10:00|3349.02|3349.02|3350.81|3350.81|3351.63|3351.63|3349.02|3349.02|0
1630073700000|2021-08-27 14:15:00|3350.77|3350.77|3350.64|3350.64|3350.77|3350.77|3349.08|3349.08|0
1630074000000|2021-08-27 14:20:00|3350.71|3350.71|3351.99|3351.99|3351.99|3351.99|3350.71|3350.71|0
1630074300000|2021-08-27 14:25:00|3351.92|3351.92|3352.19|3352.19|3352.19|3352.19|3351.31|3351.31|0
1630074600000|2021-08-27 14:30:00|3352.36|3352.36|3353.92|3353.92|3354.7|3354.7|3352.36|3352.36|0
1630074900000|2021-08-27 14:35:00|3354.03|3354.03|3355.52|3355.52|3355.52|3355.52|3354.03|3354.03|0
1630075200000|2021-08-27 14:40:00|3355.6|3355.6|3356.58|3356.58|3357.02|3357.02|3355.6|3355.6|0
1630075500000|2021-08-27 14:45:00|3356.67|3356.67|3356.05|3356.05|3356.97|3356.97|3356.05|3356.05|0
1630075800000|2021-08-27 14:50:00|3356.12|3356.12|3356.65|3356.65|3356.65|3356.65|3356.12|3356.12|0
1630076100000|2021-08-27 14:55:00|3356.73|3356.73|3357.08|3357.08|3357.73|3357.73|3356.73|3356.73|0
1630076400000|2021-08-27 15:00:00|3357.04|3357.04|3358.54|3358.54|3358.79|3358.79|3356.76|3356.76|0
1630076700000|2021-08-27 15:05:00|3358.62|3358.62|3361.87|3361.87|3361.87|3361.87|3358.62|3358.62|0
1630077000000|2021-08-27 15:10:00|3362.03|3362.03|3362.23|3362.23|3362.27|3362.27|3360.97|3360.97|0
1630077300000|2021-08-27 15:15:00|3362.19|3362.19|3361.18|3361.18|3362.45|3362.45|3361.18|3361.18|0
1630077600000|2021-08-27 15:20:00|3361.26|3361.26|3362.99|3362.99|3363.41|3363.41|3360.88|3360.88|0
1630077900000|2021-08-27 15:25:00|3363.07|3363.07|3365.25|3365.25|3365.25|3365.25|3362.8|3362.8|0
1630394100000|2021-08-31 07:15:00|3358.97|3358.97|3363.92|3363.92|3365.82|3365.82|3358.94|3358.94|0
1630394400000|2021-08-31 07:20:00|3364.02|3364.02|3363.7|3363.7|3364.56|3364.56|3360.43|3360.43|0
1630394700000|2021-08-31 07:25:00|3364.03|3364.03|3363.95|3363.95|3365.97|3365.97|3363.73|3363.73|0
1630395000000|2021-08-31 07:30:00|3364.29|3364.29|3367.28|3367.28|3368.19|3368.19|3364.29|3364.29|0
1630395300000|2021-08-31 07:35:00|3367.38|3367.38|3367.15|3367.15|3368.83|3368.83|3366.66|3366.66|0
1630395600000|2021-08-31 07:40:00|3367.24|3367.24|3368.23|3368.23|3368.62|3368.62|3367.24|3367.24|0
1630395900000|2021-08-31 07:45:00|3368.31|3368.31|3372.86|3372.86|3373.57|3373.57|3368.31|3368.31|0
1630396200000|2021-08-31 07:50:00|3372.7|3372.7|3378.64|3378.64|3378.64|3378.64|3372.54|3372.54|0
1630396500000|2021-08-31 07:55:00|3378.98|3378.98|3372.02|3372.02|3378.98|3378.98|3372.02|3372.02|0
1630396800000|2021-08-31 08:00:00|3371.94|3371.94|3371.39|3371.39|3372.26|3372.26|3371.2|3371.2|0
1630397100000|2021-08-31 08:05:00|3371.45|3371.45|3374.22|3374.22|3374.22|3374.22|3371.32|3371.32|0
1630397400000|2021-08-31 08:10:00|3374.42|3374.42|3376.26|3376.26|3376.26|3376.26|3374.06|3374.06|0
1630397700000|2021-08-31 08:15:00|3376.02|3376.02|3377.71|3377.71|3377.71|3377.71|3374.62|3374.62|0
1630398000000|2021-08-31 08:20:00|3377.85|3377.85|3378.44|3378.44|3378.53|3378.53|3376.81|3376.81|0
1630398300000|2021-08-31 08:25:00|3378.37|3378.37|3379.29|3379.29|3379.58|3379.58|3378.37|3378.37|0
1630398600000|2021-08-31 08:30:00|3379.4|3379.4|3379.82|3379.82|3381.82|3381.82|3379.36|3379.36|0
1630398900000|2021-08-31 08:35:00|3379.64|3379.64|3377.53|3377.53|3379.74|3379.74|3377.5|3377.5|0
1630399200000|2021-08-31 08:40:00|3377.45|3377.45|3375.19|3375.19|3377.45|3377.45|3375.18|3375.18|0
1630399500000|2021-08-31 08:45:00|3375.35|3375.35|3376.89|3376.89|3376.89|3376.89|3375.23|3375.23|0
1630399800000|2021-08-31 08:50:00|3376.73|3376.73|3378.45|3378.45|3379.44|3379.44|3376.56|3376.56|0
1630400100000|2021-08-31 08:55:00|3378.41|3378.41|3377.84|3377.84|3378.47|3378.47|3377.55|3377.55|0
1630400400000|2021-08-31 09:00:00|3377.7|3377.7|3377.18|3377.18|3377.77|3377.77|3376.04|3376.04|0
1630400700000|2021-08-31 09:05:00|3377.34|3377.34|3382.2|3382.2|3382.49|3382.49|3377.34|3377.34|0
1630401000000|2021-08-31 09:10:00|3382.27|3382.27|3378.69|3378.69|3383.59|3383.59|3378.5|3378.5|0
1630401300000|2021-08-31 09:15:00|3378.61|3378.61|3378.21|3378.21|3378.88|3378.88|3376.21|3376.21|0
1630401600000|2021-08-31 09:20:00|3378.39|3378.39|3378.6|3378.6|3378.91|3378.91|3378.31|3378.31|0
1630401900000|2021-08-31 09:25:00|3378.5|3378.5|3377.13|3377.13|3378.82|3378.82|3376.72|3376.72|0
1630402200000|2021-08-31 09:30:00|3376.92|3376.92|3380.53|3380.53|3380.53|3380.53|3376.92|3376.92|0
1630402500000|2021-08-31 09:35:00|3380.44|3380.44|3381.56|3381.56|3381.76|3381.76|3380.4|3380.4|0
1630402800000|2021-08-31 09:40:00|3381.89|3381.89|3382.6|3382.6|3383.25|3383.25|3381.89|3381.89|0
1630403100000|2021-08-31 09:45:00|3382.68|3382.68|3381.93|3381.93|3382.72|3382.72|3381.48|3381.48|0
1630403400000|2021-08-31 09:50:00|3381.59|3381.59|3383.4|3383.4|3383.48|3383.48|3381.49|3381.49|0
1630403700000|2021-08-31 09:55:00|3383.49|3383.49|3379.11|3379.11|3383.49|3383.49|3378.88|3378.88|0
1630404000000|2021-08-31 10:00:00|3379.3|3379.3|3378.61|3378.61|3379.7|3379.7|3378.37|3378.37|0
1630404300000|2021-08-31 10:05:00|3378.7|3378.7|3382.95|3382.95|3382.99|3382.99|3378.7|3378.7|0
1630404600000|2021-08-31 10:10:00|3383.02|3383.02|3383.42|3383.42|3383.57|3383.57|3383.02|3383.02|0
1630404900000|2021-08-31 10:15:00|3383.44|3383.44|3385|3385|3385|3385|3382.7|3382.7|0
1630405200000|2021-08-31 10:20:00|3385.08|3385.08|3384.3|3384.3|3385.33|3385.33|3384.05|3384.05|0
1630405500000|2021-08-31 10:25:00|3384.23|3384.23|3383.4|3383.4|3384.23|3384.23|3382.9|3382.9|0
1630405800000|2021-08-31 10:30:00|3383.36|3383.36|3381.94|3381.94|3383.36|3383.36|3381.94|3381.94|0
1630406100000|2021-08-31 10:35:00|3381.86|3381.86|3383.31|3383.31|3383.31|3383.31|3381.44|3381.44|0
1630406400000|2021-08-31 10:40:00|3383.45|3383.45|3383.59|3383.59|3384.88|3384.88|3383.39|3383.39|0
1630406700000|2021-08-31 10:45:00|3383.66|3383.66|3376.49|3376.49|3383.93|3383.93|3376.33|3376.33|0
1630407000000|2021-08-31 10:50:00|3376.26|3376.26|3372.62|3372.62|3376.3|3376.3|3371.1|3371.1|0
1630407300000|2021-08-31 10:55:00|3372.38|3372.38|3370.74|3370.74|3372.38|3372.38|3370.61|3370.61|0
1630407600000|2021-08-31 11:00:00|3371.16|3371.16|3366.87|3366.87|3371.6|3371.6|3366.87|3366.87|0
1630407900000|2021-08-31 11:05:00|3366.66|3366.66|3365.9|3365.9|3366.66|3366.66|3363.96|3363.96|0
1630408200000|2021-08-31 11:10:00|3365.96|3365.96|3367.97|3367.97|3368.48|3368.48|3365.96|3365.96|0
1630408500000|2021-08-31 11:15:00|3367.87|3367.87|3367.51|3367.51|3367.87|3367.87|3366.5|3366.5|0
1630408800000|2021-08-31 11:20:00|3367.85|3367.85|3369.15|3369.15|3369.18|3369.18|3367.85|3367.85|0
1630409100000|2021-08-31 11:25:00|3369.04|3369.04|3369.19|3369.19|3369.19|3369.19|3368.05|3368.05|0
1630409400000|2021-08-31 11:30:00|3369.12|3369.12|3372.5|3372.5|3372.57|3372.57|3369.12|3369.12|0
1630409700000|2021-08-31 11:35:00|3372.58|3372.58|3373.59|3373.59|3374.05|3374.05|3372.43|3372.43|0
1630410000000|2021-08-31 11:40:00|3373.52|3373.52|3370.78|3370.78|3373.52|3373.52|3370.78|3370.78|0
1630410300000|2021-08-31 11:45:00|3370.7|3370.7|3369.91|3369.91|3370.7|3370.7|3369.76|3369.76|0
1630410600000|2021-08-31 11:50:00|3369.76|3369.76|3368.11|3368.11|3369.76|3369.76|3367.66|3367.66|0
1630410900000|2021-08-31 11:55:00|3368.2|3368.2|3368.53|3368.53|3369.81|3369.81|3368.2|3368.2|0
1630411200000|2021-08-31 12:00:00|3368.45|3368.45|3366.9|3366.9|3368.53|3368.53|3366.71|3366.71|0
1630411500000|2021-08-31 12:05:00|3366.73|3366.73|3367.45|3367.45|3367.59|3367.59|3366.73|3366.73|0
1630411800000|2021-08-31 12:10:00|3367.59|3367.59|3365.25|3365.25|3367.59|3367.59|3365.05|3365.05|0
1630412100000|2021-08-31 12:15:00|3365.14|3365.14|3365.01|3365.01|3365.48|3365.48|3364.78|3364.78|0
1630412400000|2021-08-31 12:20:00|3364.9|3364.9|3364.8|3364.8|3365.07|3365.07|3364.72|3364.72|0
1630412700000|2021-08-31 12:25:00|3364.78|3364.78|3363.91|3363.91|3364.78|3364.78|3363.85|3363.85|0
1630413000000|2021-08-31 12:30:00|3364.12|3364.12|3364.42|3364.42|3364.79|3364.79|3364.1|3364.1|0
1630413300000|2021-08-31 12:35:00|3364.46|3364.46|3365.46|3365.46|3365.46|3365.46|3363.62|3363.62|0
1630413600000|2021-08-31 12:40:00|3365.36|3365.36|3363.35|3363.35|3365.36|3365.36|3363.08|3363.08|0
1630413900000|2021-08-31 12:45:00|3363.15|3363.15|3363.07|3363.07|3363.16|3363.16|3360.8|3360.8|0
1630414200000|2021-08-31 12:50:00|3363.16|3363.16|3364.54|3364.54|3364.54|3364.54|3362.91|3362.91|0
1630414500000|2021-08-31 12:55:00|3364.64|3364.64|3362.53|3362.53|3364.64|3364.64|3362.47|3362.47|0
1630414800000|2021-08-31 13:00:00|3362.44|3362.44|3360.78|3360.78|3362.44|3362.44|3358.84|3358.84|0
1630415100000|2021-08-31 13:05:00|3360.86|3360.86|3360.75|3360.75|3361.13|3361.13|3360.39|3360.39|0
1630415400000|2021-08-31 13:10:00|3360.66|3360.66|3360.25|3360.25|3360.68|3360.68|3359.77|3359.77|0
1630415700000|2021-08-31 13:15:00|3360.17|3360.17|3361.72|3361.72|3361.72|3361.72|3360.1|3360.1|0
1630416000000|2021-08-31 13:20:00|3361.74|3361.74|3358.56|3358.56|3361.74|3361.74|3358.33|3358.33|0
1630416300000|2021-08-31 13:25:00|3358.6|3358.6|3361.86|3361.86|3362.28|3362.28|3358.09|3358.09|0
1630416600000|2021-08-31 13:30:00|3361.94|3361.94|3359.84|3359.84|3363.47|3363.47|3359.41|3359.41|0
1630416900000|2021-08-31 13:35:00|3359.96|3359.96|3359.48|3359.48|3360.04|3360.04|3358.79|3358.79|0
1630417200000|2021-08-31 13:40:00|3359.57|3359.57|3359.73|3359.73|3359.92|3359.92|3357.95|3357.95|0
1630417500000|2021-08-31 13:45:00|3359.8|3359.8|3359.89|3359.89|3360.71|3360.71|3359.52|3359.52|0
1630417800000|2021-08-31 13:50:00|3359.8|3359.8|3360.38|3360.38|3360.38|3360.38|3358.87|3358.87|0
1630418100000|2021-08-31 13:55:00|3360.48|3360.48|3364.05|3364.05|3364.34|3364.34|3359.87|3359.87|0
1630418400000|2021-08-31 14:00:00|3364.24|3364.24|3367.54|3367.54|3367.59|3367.59|3364.17|3364.17|0
1630418700000|2021-08-31 14:05:00|3367.3|3367.3|3360.81|3360.81|3367.3|3367.3|3360.81|3360.81|0
1630419000000|2021-08-31 14:10:00|3360.92|3360.92|3358.42|3358.42|3361.64|3361.64|3358.42|3358.42|0
1630419300000|2021-08-31 14:15:00|3358.25|3358.25|3355.74|3355.74|3358.64|3358.64|3355.58|3355.58|0
1630419600000|2021-08-31 14:20:00|3355.65|3355.65|3357.81|3357.81|3358.93|3358.93|3355.65|3355.65|0
1630419900000|2021-08-31 14:25:00|3357.71|3357.71|3358.05|3358.05|3358.05|3358.05|3356.87|3356.87|0
1630420200000|2021-08-31 14:30:00|3357.91|3357.91|3354.74|3354.74|3358.07|3358.07|3354.74|3354.74|0
1630420500000|2021-08-31 14:35:00|3354.23|3354.23|3358.69|3358.69|3358.85|3358.85|3354.2|3354.2|0
1630420800000|2021-08-31 14:40:00|3358.66|3358.66|3358.24|3358.24|3358.68|3358.68|3357.6|3357.6|0
1630421100000|2021-08-31 14:45:00|3358.17|3358.17|3359.52|3359.52|3359.78|3359.78|3358.04|3358.04|0
1630421400000|2021-08-31 14:50:00|3359.6|3359.6|3359.29|3359.29|3359.68|3359.68|3357.85|3357.85|0
1630421700000|2021-08-31 14:55:00|3359.15|3359.15|3358.22|3358.22|3360.09|3360.09|3358.22|3358.22|0
1630422000000|2021-08-31 15:00:00|3358.13|3358.13|3362.77|3362.77|3362.77|3362.77|3357.9|3357.9|0
1630422300000|2021-08-31 15:05:00|3362.84|3362.84|3363.35|3363.35|3363.37|3363.37|3362.61|3362.61|0
1630422600000|2021-08-31 15:10:00|3363.42|3363.42|3363.96|3363.96|3364.79|3364.79|3363.27|3363.27|0
1630422900000|2021-08-31 15:15:00|3364.06|3364.06|3361.64|3361.64|3364.19|3364.19|3361.36|3361.36|0
1630423200000|2021-08-31 15:20:00|3361.57|3361.57|3360.86|3360.86|3362.53|3362.53|3360.78|3360.78|0
1630423500000|2021-08-31 15:25:00|3361.07|3361.07|3361.22|3361.22|3362.21|3362.21|3359.65|3359.65|0
1630480500000|2021-09-01 07:15:00|3386.55|3386.55|3382.26|3382.26|3387.06|3387.06|3381.72|3381.72|0
1630480800000|2021-09-01 07:20:00|3382.53|3382.53|3380.02|3380.02|3386.47|3386.47|3379.68|3379.68|0
1630481100000|2021-09-01 07:25:00|3381.04|3381.04|3386.83|3386.83|3387.3|3387.3|3380.6|3380.6|0
1630481400000|2021-09-01 07:30:00|3386.94|3386.94|3389.93|3389.93|3392.51|3392.51|3386.94|3386.94|0
1630481700000|2021-09-01 07:35:00|3389.86|3389.86|3384.27|3384.27|3390.17|3390.17|3384.22|3384.22|0
1630482000000|2021-09-01 07:40:00|3384.08|3384.08|3383.83|3383.83|3385.93|3385.93|3383.83|3383.83|0
1630482300000|2021-09-01 07:45:00|3383.58|3383.58|3382.68|3382.68|3383.58|3383.58|3382.04|3382.04|0
1630482600000|2021-09-01 07:50:00|3382.61|3382.61|3379.23|3379.23|3382.81|3382.81|3379.23|3379.23|0
1630482900000|2021-09-01 07:55:00|3379.15|3379.15|3380.77|3380.77|3380.87|3380.87|3379.08|3379.08|0
1630483200000|2021-09-01 08:00:00|3380.65|3380.65|3381.64|3381.64|3382.31|3382.31|3380.02|3380.02|0
1630483500000|2021-09-01 08:05:00|3381.72|3381.72|3381.2|3381.2|3384.08|3384.08|3381.12|3381.12|0
1630483800000|2021-09-01 08:10:00|3381.76|3381.76|3383.27|3383.27|3384.62|3384.62|3381.76|3381.76|0
1630484100000|2021-09-01 08:15:00|3383.34|3383.34|3384.65|3384.65|3385.97|3385.97|3383.34|3383.34|0
1630484400000|2021-09-01 08:20:00|3384.74|3384.74|3387.93|3387.93|3388.12|3388.12|3384.74|3384.74|0
1630484700000|2021-09-01 08:25:00|3387.84|3387.84|3387.65|3387.65|3388.18|3388.18|3386.3|3386.3|0
1630485000000|2021-09-01 08:30:00|3387.69|3387.69|3388.18|3388.18|3388.18|3388.18|3386.85|3386.85|0
1630485300000|2021-09-01 08:35:00|3388.36|3388.36|3388.26|3388.26|3389.48|3389.48|3388.18|3388.18|0
1630485600000|2021-09-01 08:40:00|3388.45|3388.45|3390.52|3390.52|3390.67|3390.67|3388.4|3388.4|0
1630485900000|2021-09-01 08:45:00|3390.4|3390.4|3393.29|3393.29|3394.37|3394.37|3389.67|3389.67|0
1630486200000|2021-09-01 08:50:00|3393.36|3393.36|3395.62|3395.62|3395.86|3395.86|3393.36|3393.36|0
1630486500000|2021-09-01 08:55:00|3395.71|3395.71|3394.82|3394.82|3395.82|3395.82|3394.73|3394.73|0
1630486800000|2021-09-01 09:00:00|3394.74|3394.74|3393.86|3393.86|3394.84|3394.84|3393.84|3393.84|0
1630487100000|2021-09-01 09:05:00|3393.79|3393.79|3391.67|3391.67|3394.75|3394.75|3391.36|3391.36|0
1630487400000|2021-09-01 09:10:00|3391.77|3391.77|3393.06|3393.06|3393.39|3393.39|3391.32|3391.32|0
1630487700000|2021-09-01 09:15:00|3393.02|3393.02|3393.69|3393.69|3393.79|3393.79|3392.83|3392.83|0
1630488000000|2021-09-01 09:20:00|3393.63|3393.63|3392.99|3392.99|3393.66|3393.66|3392.99|3392.99|0
1630488300000|2021-09-01 09:25:00|3392.91|3392.91|3391.76|3391.76|3392.91|3392.91|3390.86|3390.86|0
1630488600000|2021-09-01 09:30:00|3391.58|3391.58|3393.8|3393.8|3393.8|3393.8|3390.72|3390.72|0
1630488900000|2021-09-01 09:35:00|3393.95|3393.95|3396.27|3396.27|3396.43|3396.43|3393.95|3393.95|0
1630489200000|2021-09-01 09:40:00|3396.22|3396.22|3396.77|3396.77|3396.77|3396.77|3395.57|3395.57|0
1630489500000|2021-09-01 09:45:00|3396.87|3396.87|3397.56|3397.56|3397.66|3397.66|3396.2|3396.2|0
1630489800000|2021-09-01 09:50:00|3397.74|3397.74|3399.61|3399.61|3399.61|3399.61|3397.46|3397.46|0
1630490100000|2021-09-01 09:55:00|3399.7|3399.7|3398.67|3398.67|3399.97|3399.97|3398.67|3398.67|0
1630490400000|2021-09-01 10:00:00|3398.33|3398.33|3397.17|3397.17|3398.33|3398.33|3397.04|3397.04|0
1630490700000|2021-09-01 10:05:00|3397.41|3397.41|3397.98|3397.98|3398.24|3398.24|3397.37|3397.37|0
1630491000000|2021-09-01 10:10:00|3398.19|3398.19|3398.22|3398.22|3398.22|3398.22|3397.9|3397.9|0
1630491300000|2021-09-01 10:15:00|3398.56|3398.56|3397.41|3397.41|3398.56|3398.56|3396.91|3396.91|0
1630491600000|2021-09-01 10:20:00|3397.52|3397.52|3397.99|3397.99|3398.41|3398.41|3397.46|3397.46|0
1630491900000|2021-09-01 10:25:00|3397.94|3397.94|3396.14|3396.14|3398.26|3398.26|3396.14|3396.14|0
1630492200000|2021-09-01 10:30:00|3395.98|3395.98|3393.62|3393.62|3395.98|3395.98|3393.46|3393.46|0
1630492500000|2021-09-01 10:35:00|3393.42|3393.42|3393.32|3393.32|3393.45|3393.45|3392.36|3392.36|0
1630492800000|2021-09-01 10:40:00|3393.5|3393.5|3395.07|3395.07|3395.47|3395.47|3393.5|3393.5|0
1630493100000|2021-09-01 10:45:00|3394.86|3394.86|3394.23|3394.23|3395.02|3395.02|3394.07|3394.07|0
1630493400000|2021-09-01 10:50:00|3394.13|3394.13|3395.89|3395.89|3395.89|3395.89|3394.13|3394.13|0
1630493700000|2021-09-01 10:55:00|3395.98|3395.98|3395.73|3395.73|3395.98|3395.98|3395.33|3395.33|0
1630494000000|2021-09-01 11:00:00|3395.81|3395.81|3396.42|3396.42|3396.48|3396.48|3395.81|3395.81|0
1630494300000|2021-09-01 11:05:00|3396.33|3396.33|3401.6|3401.6|3401.6|3401.6|3396.33|3396.33|0
1630494600000|2021-09-01 11:10:00|3401.67|3401.67|3403.07|3403.07|3403.07|3403.07|3401.63|3401.63|0
1630494900000|2021-09-01 11:15:00|3403.17|3403.17|3403.17|3403.17|3403.49|3403.49|3403.09|3403.09|0
1630495200000|2021-09-01 11:20:00|3403.24|3403.24|3405.3|3405.3|3405.3|3405.3|3403.24|3403.24|0
1630495500000|2021-09-01 11:25:00|3405.14|3405.14|3404.08|3404.08|3405.43|3405.43|3404|3404|0
1630495800000|2021-09-01 11:30:00|3404.04|3404.04|3401.1|3401.1|3404.04|3404.04|3401.1|3401.1|0
1630496100000|2021-09-01 11:35:00|3401.06|3401.06|3401.93|3401.93|3402.14|3402.14|3400.24|3400.24|0
1630496400000|2021-09-01 11:40:00|3401.97|3401.97|3401.81|3401.81|3402.01|3402.01|3401.55|3401.55|0
1630496700000|2021-09-01 11:45:00|3401.76|3401.76|3401.39|3401.39|3401.85|3401.85|3401.09|3401.09|0
1630497000000|2021-09-01 11:50:00|3401.05|3401.05|3401.34|3401.34|3401.44|3401.44|3401.05|3401.05|0
1630497300000|2021-09-01 11:55:00|3401.3|3401.3|3400.58|3400.58|3401.37|3401.37|3400.43|3400.43|0
1630497600000|2021-09-01 12:00:00|3400.65|3400.65|3399.41|3399.41|3400.73|3400.73|3399.41|3399.41|0
1630497900000|2021-09-01 12:05:00|3399.32|3399.32|3400.15|3400.15|3400.15|3400.15|3399.27|3399.27|0
1630498200000|2021-09-01 12:10:00|3400.06|3400.06|3400.03|3400.03|3400.37|3400.37|3399.61|3399.61|0
1630498500000|2021-09-01 12:15:00|3400.12|3400.12|3399.14|3399.14|3400.34|3400.34|3398.4|3398.4|0
1630498800000|2021-09-01 12:20:00|3399.09|3399.09|3399.35|3399.35|3399.85|3399.85|3398.85|3398.85|0
1630499100000|2021-09-01 12:25:00|3399.46|3399.46|3399.8|3399.8|3400.38|3400.38|3399.46|3399.46|0
1630499400000|2021-09-01 12:30:00|3399.98|3399.98|3398.7|3398.7|3400.67|3400.67|3398.66|3398.66|0
1630499700000|2021-09-01 12:35:00|3398.36|3398.36|3396.32|3396.32|3398.36|3398.36|3396.17|3396.17|0
1630500000000|2021-09-01 12:40:00|3396.21|3396.21|3397.66|3397.66|3397.66|3397.66|3396.05|3396.05|0
1630500300000|2021-09-01 12:45:00|3397.75|3397.75|3398.08|3398.08|3398.08|3398.08|3396.69|3396.69|0
1630500600000|2021-09-01 12:50:00|3397.96|3397.96|3395.51|3395.51|3398|3398|3395.51|3395.51|0
1630500900000|2021-09-01 12:55:00|3395.27|3395.27|3394.15|3394.15|3395.6|3395.6|3394.07|3394.07|0
1630501200000|2021-09-01 13:00:00|3394.13|3394.13|3395.77|3395.77|3396.37|3396.37|3394.13|3394.13|0
1630501500000|2021-09-01 13:05:00|3395.91|3395.91|3396.41|3396.41|3396.43|3396.43|3395.06|3395.06|0
1630501800000|2021-09-01 13:10:00|3396.15|3396.15|3396.73|3396.73|3397.04|3397.04|3395.93|3395.93|0
1630502100000|2021-09-01 13:15:00|3396.8|3396.8|3396.1|3396.1|3396.8|3396.8|3395.83|3395.83|0
1630502400000|2021-09-01 13:20:00|3396.23|3396.23|3399.12|3399.12|3399.13|3399.13|3396.23|3396.23|0
1630502700000|2021-09-01 13:25:00|3399.02|3399.02|3399.72|3399.72|3399.94|3399.94|3398.41|3398.41|0
1630503000000|2021-09-01 13:30:00|3399.38|3399.38|3404.22|3404.22|3404.37|3404.37|3399.16|3399.16|0
1630503300000|2021-09-01 13:35:00|3404.33|3404.33|3406.82|3406.82|3408.2|3408.2|3404.33|3404.33|0
1630503600000|2021-09-01 13:40:00|3406.78|3406.78|3408.53|3408.53|3409.03|3409.03|3406.53|3406.53|0
1630503900000|2021-09-01 13:45:00|3408.45|3408.45|3409.75|3409.75|3409.82|3409.82|3407.78|3407.78|0
1630504200000|2021-09-01 13:50:00|3409.68|3409.68|3408.07|3408.07|3409.68|3409.68|3407.81|3407.81|0
1630504500000|2021-09-01 13:55:00|3407.84|3407.84|3409.8|3409.8|3409.86|3409.86|3407.78|3407.78|0
1630504800000|2021-09-01 14:00:00|3409.63|3409.63|3407.54|3407.54|3409.79|3409.79|3407.3|3407.3|0
1630505100000|2021-09-01 14:05:00|3407.51|3407.51|3412.47|3412.47|3412.47|3412.47|3407.51|3407.51|0
1630505400000|2021-09-01 14:10:00|3412.54|3412.54|3408.98|3408.98|3413.19|3413.19|3408.98|3408.98|0
1630505700000|2021-09-01 14:15:00|3409.21|3409.21|3408.23|3408.23|3410.39|3410.39|3408.16|3408.16|0
1630506000000|2021-09-01 14:20:00|3408.33|3408.33|3408.88|3408.88|3408.88|3408.88|3408.18|3408.18|0
1630506300000|2021-09-01 14:25:00|3408.8|3408.8|3409.77|3409.77|3409.99|3409.99|3408.33|3408.33|0
1630506600000|2021-09-01 14:30:00|3409.84|3409.84|3412.7|3412.7|3412.7|3412.7|3409.84|3409.84|0
1630506900000|2021-09-01 14:35:00|3412.77|3412.77|3410.56|3410.56|3413.1|3413.1|3410.27|3410.27|0
1630507200000|2021-09-01 14:40:00|3410.7|3410.7|3411.83|3411.83|3411.83|3411.83|3410.65|3410.65|0
1630507500000|2021-09-01 14:45:00|3411.87|3411.87|3411.8|3411.8|3411.87|3411.87|3410.56|3410.56|0
1630507800000|2021-09-01 14:50:00|3411.85|3411.85|3410.6|3410.6|3411.85|3411.85|3410.6|3410.6|0
1630508100000|2021-09-01 14:55:00|3410.52|3410.52|3411|3411|3411|3411|3409.58|3409.58|0
1630508400000|2021-09-01 15:00:00|3411.1|3411.1|3412.29|3412.29|3412.89|3412.89|3411.1|3411.1|0
1630508700000|2021-09-01 15:05:00|3412.23|3412.23|3413.47|3413.47|3413.47|3413.47|3411.91|3411.91|0
1630509000000|2021-09-01 15:10:00|3413.43|3413.43|3413.1|3413.1|3413.75|3413.75|3412.72|3412.72|0
1630509300000|2021-09-01 15:15:00|3413.03|3413.03|3412.71|3412.71|3413.43|3413.43|3412.01|3412.01|0
1630509600000|2021-09-01 15:20:00|3412.62|3412.62|3412.76|3412.76|3413.44|3413.44|3412.17|3412.17|0
1630509900000|2021-09-01 15:25:00|3412.97|3412.97|3413.9|3413.9|3414.02|3414.02|3411.62|3411.62|0
1630566900000|2021-09-02 07:15:00|3393.04|3393.04|3392.08|3392.08|3393.89|3393.89|3391.36|3391.36|0
1630567200000|2021-09-02 07:20:00|3392.24|3392.24|3387.05|3387.05|3392.63|3392.63|3386.97|3386.97|0
1630567500000|2021-09-02 07:25:00|3386.93|3386.93|3385.31|3385.31|3387.28|3387.28|3385.21|3385.21|0
1630567800000|2021-09-02 07:30:00|3387.34|3387.34|3390.57|3390.57|3390.75|3390.75|3387|3387|0
1630568100000|2021-09-02 07:35:00|3390.9|3390.9|3391.57|3391.57|3393.04|3393.04|3390.86|3390.86|0
1630568400000|2021-09-02 07:40:00|3391.49|3391.49|3391.74|3391.74|3393.8|3393.8|3391.49|3391.49|0
1630568700000|2021-09-02 07:45:00|3392.06|3392.06|3394.51|3394.51|3394.65|3394.65|3392.06|3392.06|0
1630569000000|2021-09-02 07:50:00|3394.69|3394.69|3396.9|3396.9|3396.9|3396.9|3394.51|3394.51|0
1630569300000|2021-09-02 07:55:00|3396.71|3396.71|3398.13|3398.13|3398.39|3398.39|3396.52|3396.52|0
1630569600000|2021-09-02 08:00:00|3398.21|3398.21|3399.56|3399.56|3399.86|3399.86|3398.21|3398.21|0
1630569900000|2021-09-02 08:05:00|3399.77|3399.77|3399.88|3399.88|3400.39|3400.39|3399.38|3399.38|0
1630570200000|2021-09-02 08:10:00|3399.54|3399.54|3398|3398|3399.54|3399.54|3397.75|3397.75|0
1630570500000|2021-09-02 08:15:00|3398.1|3398.1|3400.75|3400.75|3401.33|3401.33|3398.1|3398.1|0
1630570800000|2021-09-02 08:20:00|3401.43|3401.43|3405.45|3405.45|3405.49|3405.49|3401.43|3401.43|0
1630571100000|2021-09-02 08:25:00|3405.56|3405.56|3406.14|3406.14|3406.25|3406.25|3404.93|3404.93|0
1630571400000|2021-09-02 08:30:00|3406.22|3406.22|3405.51|3405.51|3406.45|3406.45|3405.12|3405.12|0
1630571700000|2021-09-02 08:35:00|3405.71|3405.71|3408.36|3408.36|3408.36|3408.36|3405.43|3405.43|0
1630572000000|2021-09-02 08:40:00|3408.47|3408.47|3408.84|3408.84|3409.33|3409.33|3407.98|3407.98|0
1630572300000|2021-09-02 08:45:00|3408.93|3408.93|3406.85|3406.85|3409|3409|3405.18|3405.18|0
1630572600000|2021-09-02 08:50:00|3406.76|3406.76|3405.22|3405.22|3406.94|3406.94|3405.22|3405.22|0
1630572900000|2021-09-02 08:55:00|3405.14|3405.14|3404.51|3404.51|3405.14|3405.14|3404.19|3404.19|0
1630573200000|2021-09-02 09:00:00|3404.71|3404.71|3406.68|3406.68|3406.68|3406.68|3404.71|3404.71|0
1630573500000|2021-09-02 09:05:00|3406.52|3406.52|3402.59|3402.59|3406.69|3406.69|3402.59|3402.59|0
1630573800000|2021-09-02 09:10:00|3402.9|3402.9|3402.8|3402.8|3403.43|3403.43|3401.88|3401.88|0
1630574100000|2021-09-02 09:15:00|3402.73|3402.73|3400.75|3400.75|3402.84|3402.84|3400.65|3400.65|0
1630574400000|2021-09-02 09:20:00|3400.67|3400.67|3400.45|3400.45|3400.67|3400.67|3399.79|3399.79|0
1630574700000|2021-09-02 09:25:00|3400.56|3400.56|3401.42|3401.42|3401.42|3401.42|3400.37|3400.37|0
1630575000000|2021-09-02 09:30:00|3401.54|3401.54|3403.82|3403.82|3404.07|3404.07|3401.54|3401.54|0
1630575300000|2021-09-02 09:35:00|3403.73|3403.73|3404.13|3404.13|3404.48|3404.48|3402.7|3402.7|0
1630575600000|2021-09-02 09:40:00|3404.47|3404.47|3404.26|3404.26|3404.83|3404.83|3404.02|3404.02|0
1630575900000|2021-09-02 09:45:00|3404.34|3404.34|3404.85|3404.85|3405.36|3405.36|3404.34|3404.34|0
1630576200000|2021-09-02 09:50:00|3404.93|3404.93|3403.81|3403.81|3405.76|3405.76|3403.72|3403.72|0
1630576500000|2021-09-02 09:55:00|3403.73|3403.73|3401.49|3401.49|3403.73|3403.73|3401.49|3401.49|0
1630576800000|2021-09-02 10:00:00|3401.41|3401.41|3401.04|3401.04|3401.53|3401.53|3400.92|3400.92|0
1630577100000|2021-09-02 10:05:00|3400.94|3400.94|3401.93|3401.93|3402.57|3402.57|3400.74|3400.74|0
1630577400000|2021-09-02 10:10:00|3401.79|3401.79|3399.74|3399.74|3402.48|3402.48|3399.74|3399.74|0
1630577700000|2021-09-02 10:15:00|3399.63|3399.63|3398.44|3398.44|3399.63|3399.63|3398.33|3398.33|0
1630578000000|2021-09-02 10:20:00|3398.53|3398.53|3399.97|3399.97|3401.3|3401.3|3398.53|3398.53|0
1630578300000|2021-09-02 10:25:00|3399.9|3399.9|3399.62|3399.62|3400.42|3400.42|3399.44|3399.44|0
1630578600000|2021-09-02 10:30:00|3399.44|3399.44|3400.24|3400.24|3401.7|3401.7|3399.1|3399.1|0
1630578900000|2021-09-02 10:35:00|3400.15|3400.15|3399.63|3399.63|3400.15|3400.15|3399.55|3399.55|0
1630579200000|2021-09-02 10:40:00|3399.56|3399.56|3402.22|3402.22|3403.23|3403.23|3399.56|3399.56|0
1630579500000|2021-09-02 10:45:00|3402.31|3402.31|3401.43|3401.43|3402.86|3402.86|3401.32|3401.32|0
1630579800000|2021-09-02 10:50:00|3401.52|3401.52|3400.35|3400.35|3402.09|3402.09|3400.25|3400.25|0
1630580100000|2021-09-02 10:55:00|3400.41|3400.41|3399.75|3399.75|3400.41|3400.41|3399.31|3399.31|0
1630580400000|2021-09-02 11:00:00|3401.11|3401.11|3403.49|3403.49|3403.49|3403.49|3401.11|3401.11|0
1630580700000|2021-09-02 11:05:00|3403.53|3403.53|3403.45|3403.45|3403.82|3403.82|3403.15|3403.15|0
1630581000000|2021-09-02 11:10:00|3403.56|3403.56|3403.34|3403.34|3403.97|3403.97|3402.72|3402.72|0
1630581300000|2021-09-02 11:15:00|3403.26|3403.26|3402.52|3402.52|3404.1|3404.1|3402.44|3402.44|0
1630581600000|2021-09-02 11:20:00|3402.49|3402.49|3401.25|3401.25|3402.49|3402.49|3401.24|3401.24|0
1630581900000|2021-09-02 11:25:00|3401.07|3401.07|3401.02|3401.02|3401.22|3401.22|3400.91|3400.91|0
1630582200000|2021-09-02 11:30:00|3400.84|3400.84|3402.68|3402.68|3402.93|3402.93|3400.84|3400.84|0
1630582500000|2021-09-02 11:35:00|3402.59|3402.59|3403|3403|3403|3403|3402.48|3402.48|0
1630582800000|2021-09-02 11:40:00|3402.63|3402.63|3404.56|3404.56|3404.6|3404.6|3401.47|3401.47|0
1630583100000|2021-09-02 11:45:00|3403.88|3403.88|3404.28|3404.28|3404.49|3404.49|3403.88|3403.88|0
1630583400000|2021-09-02 11:50:00|3404.32|3404.32|3407.44|3407.44|3407.88|3407.88|3404.32|3404.32|0
1630583700000|2021-09-02 11:55:00|3407.37|3407.37|3407.76|3407.76|3407.76|3407.76|3406.76|3406.76|0
1630584000000|2021-09-02 12:00:00|3407.69|3407.69|3408.52|3408.52|3408.57|3408.57|3407.67|3407.67|0
1630584300000|2021-09-02 12:05:00|3408.44|3408.44|3407.15|3407.15|3408.53|3408.53|3407.15|3407.15|0
1630584600000|2021-09-02 12:10:00|3407.08|3407.08|3406.84|3406.84|3407.16|3407.16|3406.5|3406.5|0
1630584900000|2021-09-02 12:15:00|3406.8|3406.8|3406.06|3406.06|3406.8|3406.8|3405.89|3405.89|0
1630585200000|2021-09-02 12:20:00|3406.14|3406.14|3406.4|3406.4|3406.4|3406.4|3406.14|3406.14|0
1630585500000|2021-09-02 12:25:00|3406.58|3406.58|3407.94|3407.94|3407.94|3407.94|3406.58|3406.58|0
1630585800000|2021-09-02 12:30:00|3407.8|3407.8|3406.61|3406.61|3407.8|3407.8|3405.99|3405.99|0
1630586100000|2021-09-02 12:35:00|3406.54|3406.54|3406.5|3406.5|3406.93|3406.93|3406.5|3406.5|0
1630586400000|2021-09-02 12:40:00|3406.57|3406.57|3406.94|3406.94|3407.13|3407.13|3406.39|3406.39|0
1630586700000|2021-09-02 12:45:00|3406.98|3406.98|3407.85|3407.85|3407.9|3407.9|3406.98|3406.98|0
1630587000000|2021-09-02 12:50:00|3407.97|3407.97|3408.95|3408.95|3408.97|3408.97|3407.97|3407.97|0
1630587300000|2021-09-02 12:55:00|3409.02|3409.02|3407.44|3407.44|3409.28|3409.28|3407.28|3407.28|0
1630587600000|2021-09-02 13:00:00|3407.42|3407.42|3407.86|3407.86|3408.02|3408.02|3407.18|3407.18|0
1630587900000|2021-09-02 13:05:00|3407.77|3407.77|3406.65|3406.65|3407.86|3407.86|3406.63|3406.63|0
1630588200000|2021-09-02 13:10:00|3406.69|3406.69|3406.58|3406.58|3407.39|3407.39|3406.58|3406.58|0
1630588500000|2021-09-02 13:15:00|3406.53|3406.53|3406.49|3406.49|3406.93|3406.93|3406.1|3406.1|0
1630588800000|2021-09-02 13:20:00|3406.67|3406.67|3405.97|3405.97|3406.67|3406.67|3405.97|3405.97|0
1630589100000|2021-09-02 13:25:00|3405.79|3405.79|3405.83|3405.83|3405.86|3405.86|3405.59|3405.59|0
1630589400000|2021-09-02 13:30:00|3405.75|3405.75|3405.68|3405.68|3405.88|3405.88|3404.64|3404.64|0
1630589700000|2021-09-02 13:35:00|3405.74|3405.74|3403.93|3403.93|3405.82|3405.82|3403.82|3403.82|0
1630590000000|2021-09-02 13:40:00|3403.75|3403.75|3404.39|3404.39|3405.33|3405.33|3403.75|3403.75|0
1630590300000|2021-09-02 13:45:00|3404.48|3404.48|3405.33|3405.33|3405.94|3405.94|3404.48|3404.48|0
1630590600000|2021-09-02 13:50:00|3405.42|3405.42|3406.58|3406.58|3407.36|3407.36|3405.42|3405.42|0
1630590900000|2021-09-02 13:55:00|3406.49|3406.49|3406.8|3406.8|3406.84|3406.84|3404.88|3404.88|0
1630591200000|2021-09-02 14:00:00|3406.84|3406.84|3405.08|3405.08|3407.54|3407.54|3404.8|3404.8|0
1630591500000|2021-09-02 14:05:00|3405.42|3405.42|3402.21|3402.21|3405.42|3405.42|3401.78|3401.78|0
1630591800000|2021-09-02 14:10:00|3402.17|3402.17|3398.83|3398.83|3402.52|3402.52|3398.42|3398.42|0
1630592100000|2021-09-02 14:15:00|3398.92|3398.92|3398.17|3398.17|3401.12|3401.12|3398.17|3398.17|0
1630592400000|2021-09-02 14:20:00|3398.1|3398.1|3396.61|3396.61|3398.1|3398.1|3395.96|3395.96|0
1630592700000|2021-09-02 14:25:00|3396.65|3396.65|3399|3399|3399.15|3399.15|3396.65|3396.65|0
1630593000000|2021-09-02 14:30:00|3398.91|3398.91|3397.89|3397.89|3398.91|3398.91|3397.2|3397.2|0
1630593300000|2021-09-02 14:35:00|3397.55|3397.55|3396.86|3396.86|3397.64|3397.64|3396.71|3396.71|0
1630593600000|2021-09-02 14:40:00|3396.95|3396.95|3396.81|3396.81|3397.05|3397.05|3396.36|3396.36|0
1630593900000|2021-09-02 14:45:00|3396.9|3396.9|3400.49|3400.49|3400.61|3400.61|3396.81|3396.81|0
1630594200000|2021-09-02 14:50:00|3400.4|3400.4|3398.6|3398.6|3401.04|3401.04|3398.6|3398.6|0
1630594500000|2021-09-02 14:55:00|3398.56|3398.56|3397.54|3397.54|3398.77|3398.77|3396.98|3396.98|0
1630594800000|2021-09-02 15:00:00|3397.42|3397.42|3395.51|3395.51|3397.42|3397.42|3395.51|3395.51|0
1630595100000|2021-09-02 15:05:00|3395.42|3395.42|3397.11|3397.11|3397.11|3397.11|3395.25|3395.25|0
1630595400000|2021-09-02 15:10:00|3397.15|3397.15|3398.31|3398.31|3398.35|3398.35|3396.72|3396.72|0
1630595700000|2021-09-02 15:15:00|3398.22|3398.22|3396.96|3396.96|3398.26|3398.26|3396.9|3396.9|0
1630596000000|2021-09-02 15:20:00|3396.89|3396.89|3397.43|3397.43|3397.73|3397.73|3396.78|3396.78|0
1630596300000|2021-09-02 15:25:00|3397.36|3397.36|3402.94|3402.94|3402.94|3402.94|3397.33|3397.33|0
1630653300000|2021-09-03 07:15:00|3415|3415|3418.38|3418.38|3418.38|3418.38|3413.99|3413.99|0
1630653600000|2021-09-03 07:20:00|3417.96|3417.96|3416.62|3416.62|3418.38|3418.38|3416.44|3416.44|0
1630653900000|2021-09-03 07:25:00|3416.8|3416.8|3415.46|3415.46|3417.09|3417.09|3413.96|3413.96|0
1630654200000|2021-09-03 07:30:00|3415.38|3415.38|3416.41|3416.41|3417.03|3417.03|3415.38|3415.38|0
1630654500000|2021-09-03 07:35:00|3416.33|3416.33|3416.22|3416.22|3418.41|3418.41|3416.14|3416.14|0
1630654800000|2021-09-03 07:40:00|3416.29|3416.29|3416.29|3416.29|3416.29|3416.29|3415.57|3415.57|0
1630655100000|2021-09-03 07:45:00|3416.53|3416.53|3414.93|3414.93|3417.02|3417.02|3414.93|3414.93|0
1630655400000|2021-09-03 07:50:00|3414.86|3414.86|3411.97|3411.97|3414.86|3414.86|3411.42|3411.42|0
1630655700000|2021-09-03 07:55:00|3411.63|3411.63|3412.94|3412.94|3413.67|3413.67|3411.63|3411.63|0
1630656000000|2021-09-03 08:00:00|3413.01|3413.01|3413.56|3413.56|3414.26|3414.26|3412.57|3412.57|0
1630656300000|2021-09-03 08:05:00|3413.47|3413.47|3411.55|3411.55|3413.47|3413.47|3410.91|3410.91|0
1630656600000|2021-09-03 08:10:00|3411.63|3411.63|3409.66|3409.66|3411.98|3411.98|3409.12|3409.12|0
1630656900000|2021-09-03 08:15:00|3410|3410|3410.06|3410.06|3411.15|3411.15|3410|3410|0
1630657200000|2021-09-03 08:20:00|3409.97|3409.97|3410.22|3410.22|3410.68|3410.68|3409.59|3409.59|0
1630657500000|2021-09-03 08:25:00|3410.11|3410.11|3409.48|3409.48|3410.11|3410.11|3409.09|3409.09|0
1630657800000|2021-09-03 08:30:00|3409.56|3409.56|3409.61|3409.61|3410.1|3410.1|3409.4|3409.4|0
1630658100000|2021-09-03 08:35:00|3409.56|3409.56|3408.75|3408.75|3409.86|3409.86|3408.75|3408.75|0
1630658400000|2021-09-03 08:40:00|3408.69|3408.69|3406.69|3406.69|3408.69|3408.69|3406.69|3406.69|0
1630658700000|2021-09-03 08:45:00|3406.5|3406.5|3408.14|3408.14|3408.14|3408.14|3405.99|3405.99|0
1630659000000|2021-09-03 08:50:00|3408.46|3408.46|3411.33|3411.33|3411.48|3411.48|3408.46|3408.46|0
1630659300000|2021-09-03 08:55:00|3411.45|3411.45|3411.07|3411.07|3411.87|3411.87|3411.07|3411.07|0
1630659600000|2021-09-03 09:00:00|3411.15|3411.15|3410.96|3410.96|3411.24|3411.24|3410.72|3410.72|0
1630659900000|2021-09-03 09:05:00|3410.75|3410.75|3409.73|3409.73|3411.01|3411.01|3409.73|3409.73|0
1630660200000|2021-09-03 09:10:00|3409.66|3409.66|3410.35|3410.35|3410.54|3410.54|3409.38|3409.38|0
1630660500000|2021-09-03 09:15:00|3410.41|3410.41|3408.44|3408.44|3410.41|3410.41|3408.36|3408.36|0
1630660800000|2021-09-03 09:20:00|3408.52|3408.52|3406.84|3406.84|3408.68|3408.68|3406.39|3406.39|0
1630661100000|2021-09-03 09:25:00|3406.92|3406.92|3409.92|3409.92|3409.92|3409.92|3406.71|3406.71|0
1630661400000|2021-09-03 09:30:00|3410.1|3410.1|3410.85|3410.85|3411.34|3411.34|3410.1|3410.1|0
1630661700000|2021-09-03 09:35:00|3410.68|3410.68|3414.65|3414.65|3414.65|3414.65|3410.58|3410.58|0
1630662000000|2021-09-03 09:40:00|3414.77|3414.77|3416.83|3416.83|3416.83|3416.83|3414.77|3414.77|0
1630662300000|2021-09-03 09:45:00|3416.75|3416.75|3412.86|3412.86|3416.75|3416.75|3412.86|3412.86|0
1630662600000|2021-09-03 09:50:00|3412.75|3412.75|3413.9|3413.9|3413.9|3413.9|3412.69|3412.69|0
1630662900000|2021-09-03 09:55:00|3413.73|3413.73|3413.28|3413.28|3413.73|3413.73|3411.97|3411.97|0
1630663200000|2021-09-03 10:00:00|3413.47|3413.47|3415.62|3415.62|3415.81|3415.81|3413.47|3413.47|0
1630663500000|2021-09-03 10:05:00|3415.69|3415.69|3417.29|3417.29|3418.09|3418.09|3415.69|3415.69|0
1630663800000|2021-09-03 10:10:00|3417.45|3417.45|3414.72|3414.72|3417.72|3417.72|3414.72|3414.72|0
1630664100000|2021-09-03 10:15:00|3414.83|3414.83|3414.59|3414.59|3414.87|3414.87|3414.52|3414.52|0
1630664400000|2021-09-03 10:20:00|3414.5|3414.5|3415.27|3415.27|3415.39|3415.39|3414.5|3414.5|0
1630664700000|2021-09-03 10:25:00|3415.35|3415.35|3414.11|3414.11|3415.35|3415.35|3414.11|3414.11|0
1630665000000|2021-09-03 10:30:00|3413.97|3413.97|3413.44|3413.44|3414.02|3414.02|3412.91|3412.91|0
1630665300000|2021-09-03 10:35:00|3413.36|3413.36|3414.17|3414.17|3414.81|3414.81|3413.36|3413.36|0
1630665600000|2021-09-03 10:40:00|3414.1|3414.1|3412.63|3412.63|3414.18|3414.18|3412.63|3412.63|0
1630665900000|2021-09-03 10:45:00|3412.59|3412.59|3414.79|3414.79|3414.79|3414.79|3411.5|3411.5|0
1630666200000|2021-09-03 10:50:00|3414.68|3414.68|3413.73|3413.73|3414.78|3414.78|3413.73|3413.73|0
1630666500000|2021-09-03 10:55:00|3413.54|3413.54|3413.22|3413.22|3413.54|3413.54|3412.64|3412.64|0
1630666800000|2021-09-03 11:00:00|3413.13|3413.13|3413.55|3413.55|3413.55|3413.55|3412.69|3412.69|0
1630667100000|2021-09-03 11:05:00|3413.65|3413.65|3414.26|3414.26|3415.08|3415.08|3413.65|3413.65|0
1630667400000|2021-09-03 11:10:00|3414.17|3414.17|3415.14|3415.14|3415.74|3415.74|3414.17|3414.17|0
1630667700000|2021-09-03 11:15:00|3415.18|3415.18|3414.04|3414.04|3415.53|3415.53|3414.04|3414.04|0
1630668000000|2021-09-03 11:20:00|3413.84|3413.84|3416.29|3416.29|3416.69|3416.69|3413.84|3413.84|0
1630668300000|2021-09-03 11:25:00|3416.33|3416.33|3416.68|3416.68|3417.06|3417.06|3416.09|3416.09|0
1630668600000|2021-09-03 11:30:00|3416.8|3416.8|3416.67|3416.67|3417.62|3417.62|3415.63|3415.63|0
1630668900000|2021-09-03 11:35:00|3416.37|3416.37|3418.5|3418.5|3418.58|3418.58|3416.37|3416.37|0
1630669200000|2021-09-03 11:40:00|3418.65|3418.65|3418.9|3418.9|3419.38|3419.38|3418.11|3418.11|0
1630669500000|2021-09-03 11:45:00|3418.94|3418.94|3418.1|3418.1|3419.27|3419.27|3418.03|3418.03|0
1630669800000|2021-09-03 11:50:00|3418.18|3418.18|3416.67|3416.67|3418.18|3418.18|3416.58|3416.58|0
1630670100000|2021-09-03 11:55:00|3416.76|3416.76|3418.67|3418.67|3418.67|3418.67|3416.76|3416.76|0
1630670400000|2021-09-03 12:00:00|3418.77|3418.77|3419.71|3419.71|3419.93|3419.93|3418.77|3418.77|0
1630670700000|2021-09-03 12:05:00|3419.66|3419.66|3419.16|3419.16|3419.8|3419.8|3419.05|3419.05|0
1630671000000|2021-09-03 12:10:00|3419.26|3419.26|3419.86|3419.86|3419.86|3419.86|3418.69|3418.69|0
1630671300000|2021-09-03 12:15:00|3420.02|3420.02|3420.31|3420.31|3420.67|3420.67|3419.98|3419.98|0
1630671600000|2021-09-03 12:20:00|3419.98|3419.98|3421.3|3421.3|3421.39|3421.39|3419.68|3419.68|0
1630671900000|2021-09-03 12:25:00|3421.39|3421.39|3422.69|3422.69|3423.45|3423.45|3421.39|3421.39|0
1630672200000|2021-09-03 12:30:00|3422.9|3422.9|3423.67|3423.67|3426.86|3426.86|3422.83|3422.83|0
1630672500000|2021-09-03 12:35:00|3423.73|3423.73|3422.45|3422.45|3424.63|3424.63|3420.69|3420.69|0
1630672800000|2021-09-03 12:40:00|3422.11|3422.11|3419.31|3419.31|3422.17|3422.17|3419.23|3419.23|0
1630673100000|2021-09-03 12:45:00|3419.47|3419.47|3420.4|3420.4|3420.76|3420.76|3419.39|3419.39|0
1630673400000|2021-09-03 12:50:00|3420.49|3420.49|3420.69|3420.69|3420.77|3420.77|3418.8|3418.8|0
1630673700000|2021-09-03 12:55:00|3420.8|3420.8|3419.48|3419.48|3421.55|3421.55|3419.35|3419.35|0
1630674000000|2021-09-03 13:00:00|3419.56|3419.56|3418.45|3418.45|3420.01|3420.01|3418.45|3418.45|0
1630674300000|2021-09-03 13:05:00|3418.36|3418.36|3417.58|3417.58|3418.44|3418.44|3416.56|3416.56|0
1630674600000|2021-09-03 13:10:00|3417.54|3417.54|3417.96|3417.96|3418.42|3418.42|3417.35|3417.35|0
1630674900000|2021-09-03 13:15:00|3418.07|3418.07|3413.61|3413.61|3418.13|3418.13|3413.61|3413.61|0
1630675200000|2021-09-03 13:20:00|3413.53|3413.53|3405.9|3405.9|3413.53|3413.53|3405.9|3405.9|0
1630675500000|2021-09-03 13:25:00|3405.44|3405.44|3399.88|3399.88|3405.44|3405.44|3399.64|3399.64|0
1630675800000|2021-09-03 13:30:00|3400.07|3400.07|3403.22|3403.22|3403.4|3403.4|3400.07|3400.07|0
1630676100000|2021-09-03 13:35:00|3403.08|3403.08|3410.11|3410.11|3410.63|3410.63|3402.88|3402.88|0
1630676400000|2021-09-03 13:40:00|3410.07|3410.07|3408.89|3408.89|3411.57|3411.57|3408.89|3408.89|0
1630676700000|2021-09-03 13:45:00|3408.82|3408.82|3404.18|3404.18|3408.82|3408.82|3404.01|3404.01|0
1630677000000|2021-09-03 13:50:00|3404.57|3404.57|3400.59|3400.59|3404.57|3404.57|3400.59|3400.59|0
1630677300000|2021-09-03 13:55:00|3400.52|3400.52|3399.26|3399.26|3400.58|3400.58|3397.98|3397.98|0
1630677600000|2021-09-03 14:00:00|3399.19|3399.19|3406.46|3406.46|3406.46|3406.46|3399.19|3399.19|0
1630677900000|2021-09-03 14:05:00|3406.64|3406.64|3404.28|3404.28|3408.11|3408.11|3404.11|3404.11|0
1630678200000|2021-09-03 14:10:00|3404.04|3404.04|3404.05|3404.05|3404.8|3404.8|3402.17|3402.17|0
1630678500000|2021-09-03 14:15:00|3404.1|3404.1|3402.53|3402.53|3406.86|3406.86|3402.35|3402.35|0
1630678800000|2021-09-03 14:20:00|3402.44|3402.44|3403.38|3403.38|3403.83|3403.83|3401.65|3401.65|0
1630679100000|2021-09-03 14:25:00|3403.44|3403.44|3404.68|3404.68|3404.73|3404.73|3403.44|3403.44|0
1630679400000|2021-09-03 14:30:00|3404.6|3404.6|3404.27|3404.27|3404.7|3404.7|3402.82|3402.82|0
1630679700000|2021-09-03 14:35:00|3404.19|3404.19|3400.22|3400.22|3404.67|3404.67|3400.22|3400.22|0
1630680000000|2021-09-03 14:40:00|3400.27|3400.27|3400.12|3400.12|3402.37|3402.37|3400|3400|0
1630680300000|2021-09-03 14:45:00|3400.16|3400.16|3403.3|3403.3|3403.3|3403.3|3400.16|3400.16|0
1630680600000|2021-09-03 14:50:00|3403.38|3403.38|3404.65|3404.65|3404.65|3404.65|3403.36|3403.36|0
1630680900000|2021-09-03 14:55:00|3404.46|3404.46|3405.3|3405.3|3405.3|3405.3|3403.92|3403.92|0
1630681200000|2021-09-03 15:00:00|3405.19|3405.19|3404.84|3404.84|3406.12|3406.12|3404.49|3404.49|0
1630681500000|2021-09-03 15:05:00|3404.75|3404.75|3403.76|3403.76|3405.04|3405.04|3403.35|3403.35|0
1630681800000|2021-09-03 15:10:00|3403.68|3403.68|3404.46|3404.46|3404.72|3404.72|3403.5|3403.5|0
1630682100000|2021-09-03 15:15:00|3404.64|3404.64|3401.74|3401.74|3404.75|3404.75|3401.2|3401.2|0
1630682400000|2021-09-03 15:20:00|3401.65|3401.65|3402.59|3402.59|3403.03|3403.03|3400.86|3400.86|0
1630682700000|2021-09-03 15:25:00|3402.79|3402.79|3402.54|3402.54|3404.21|3404.21|3402.48|3402.48|0
1630912500000|2021-09-06 07:15:00|3391.87|3391.87|3395.04|3395.04|3395.23|3395.23|3391.44|3391.44|0
1630912800000|2021-09-06 07:20:00|3395.27|3395.27|3392.88|3392.88|3396.77|3396.77|3392.84|3392.84|0
1630913100000|2021-09-06 07:25:00|3391.86|3391.86|3391.9|3391.9|3392.39|3392.39|3391.46|3391.46|0
1630913400000|2021-09-06 07:30:00|3392.1|3392.1|3393.51|3393.51|3393.99|3393.99|3392.1|3392.1|0
1630913700000|2021-09-06 07:35:00|3393.37|3393.37|3390.58|3390.58|3393.37|3393.37|3390.24|3390.24|0
1630914000000|2021-09-06 07:40:00|3390.28|3390.28|3389.21|3389.21|3390.35|3390.35|3389.02|3389.02|0
1630914300000|2021-09-06 07:45:00|3389.03|3389.03|3387.75|3387.75|3389.37|3389.37|3387.59|3387.59|0
1630914600000|2021-09-06 07:50:00|3387.71|3387.71|3388.47|3388.47|3390.64|3390.64|3387.71|3387.71|0
1630914900000|2021-09-06 07:55:00|3388.58|3388.58|3387.52|3387.52|3388.58|3388.58|3387.35|3387.35|0
1630915200000|2021-09-06 08:00:00|3387.44|3387.44|3387.61|3387.61|3388.27|3388.27|3387.26|3387.26|0
1630915500000|2021-09-06 08:05:00|3387.52|3387.52|3387.46|3387.46|3388.19|3388.19|3387.45|3387.45|0
1630915800000|2021-09-06 08:10:00|3387.62|3387.62|3388.76|3388.76|3389.73|3389.73|3387.58|3387.58|0
1630916100000|2021-09-06 08:15:00|3388.69|3388.69|3385.4|3385.4|3388.9|3388.9|3385.4|3385.4|0
1630916400000|2021-09-06 08:20:00|3385.1|3385.1|3383.28|3383.28|3385.1|3385.1|3383|3383|0
1630916700000|2021-09-06 08:25:00|3383.21|3383.21|3384.33|3384.33|3384.33|3384.33|3383.01|3383.01|0
1630917000000|2021-09-06 08:30:00|3384.24|3384.24|3384.31|3384.31|3384.54|3384.54|3384.15|3384.15|0
1630917300000|2021-09-06 08:35:00|3384.39|3384.39|3385.21|3385.21|3385.21|3385.21|3384.38|3384.38|0
1630917600000|2021-09-06 08:40:00|3385.11|3385.11|3386.58|3386.58|3387.14|3387.14|3385.1|3385.1|0
1630917900000|2021-09-06 08:45:00|3386.92|3386.92|3386.86|3386.86|3386.96|3386.96|3386|3386|0
1630918200000|2021-09-06 08:50:00|3387.2|3387.2|3385.31|3385.31|3387.2|3387.2|3385.15|3385.15|0
1630918500000|2021-09-06 08:55:00|3385.49|3385.49|3385.05|3385.05|3385.97|3385.97|3385|3385|0
1630918800000|2021-09-06 09:00:00|3384.94|3384.94|3384|3384|3385.01|3385.01|3384|3384|0
1630919100000|2021-09-06 09:05:00|3384.16|3384.16|3383.46|3383.46|3384.17|3384.17|3382.25|3382.25|0
1630919400000|2021-09-06 09:10:00|3383.36|3383.36|3385.27|3385.27|3385.63|3385.63|3383.24|3383.24|0
1630919700000|2021-09-06 09:15:00|3385.19|3385.19|3384.81|3384.81|3386.71|3386.71|3384.81|3384.81|0
1630920000000|2021-09-06 09:20:00|3384.63|3384.63|3384.24|3384.24|3384.63|3384.63|3383.5|3383.5|0
1630920300000|2021-09-06 09:25:00|3384|3384|3384.24|3384.24|3385.35|3385.35|3384|3384|0
1630920600000|2021-09-06 09:30:00|3384.32|3384.32|3383.49|3383.49|3384.32|3384.32|3383.4|3383.4|0
1630920900000|2021-09-06 09:35:00|3383.32|3383.32|3384.49|3384.49|3384.6|3384.6|3383.23|3383.23|0
1630921200000|2021-09-06 09:40:00|3384.52|3384.52|3383.74|3383.74|3385.23|3385.23|3383.5|3383.5|0
1630921500000|2021-09-06 09:45:00|3383.66|3383.66|3383.53|3383.53|3385.66|3385.66|3383.53|3383.53|0
1630921800000|2021-09-06 09:50:00|3383.6|3383.6|3383.28|3383.28|3383.99|3383.99|3383.28|3383.28|0
1630922100000|2021-09-06 09:55:00|3383.1|3383.1|3382.18|3382.18|3383.1|3383.1|3381.94|3381.94|0
1630922400000|2021-09-06 10:00:00|3382.28|3382.28|3382.53|3382.53|3383.13|3383.13|3381.94|3381.94|0
1630922700000|2021-09-06 10:05:00|3382.63|3382.63|3385.44|3385.44|3385.44|3385.44|3382.09|3382.09|0
1630923000000|2021-09-06 10:10:00|3385.11|3385.11|3384.4|3384.4|3385.13|3385.13|3384|3384|0
1630923300000|2021-09-06 10:15:00|3384.06|3384.06|3385.74|3385.74|3385.78|3385.78|3384.06|3384.06|0
1630923600000|2021-09-06 10:20:00|3385.67|3385.67|3387|3387|3387|3387|3385.4|3385.4|0
1630923900000|2021-09-06 10:25:00|3387.14|3387.14|3387.52|3387.52|3387.52|3387.52|3386.85|3386.85|0
1630924200000|2021-09-06 10:30:00|3387.63|3387.63|3388.22|3388.22|3388.62|3388.62|3387.2|3387.2|0
1630924500000|2021-09-06 10:35:00|3387.88|3387.88|3388.39|3388.39|3388.5|3388.5|3387.85|3387.85|0
1630924800000|2021-09-06 10:40:00|3388.38|3388.38|3388.17|3388.17|3388.49|3388.49|3387.44|3387.44|0
1630925100000|2021-09-06 10:45:00|3388.25|3388.25|3388.88|3388.88|3389.16|3389.16|3388.25|3388.25|0
1630925400000|2021-09-06 10:50:00|3388.99|3388.99|3389.32|3389.32|3389.61|3389.61|3388.99|3388.99|0
1630925700000|2021-09-06 10:55:00|3389.38|3389.38|3388.82|3388.82|3390.78|3390.78|3388.82|3388.82|0
1630926000000|2021-09-06 11:00:00|3388.68|3388.68|3388.86|3388.86|3388.94|3388.94|3387.72|3387.72|0
1630926300000|2021-09-06 11:05:00|3388.92|3388.92|3387.96|3387.96|3388.92|3388.92|3387.88|3387.88|0
1630926600000|2021-09-06 11:10:00|3387.85|3387.85|3386.33|3386.33|3387.85|3387.85|3386.02|3386.02|0
1630926900000|2021-09-06 11:15:00|3386.25|3386.25|3384.61|3384.61|3386.25|3386.25|3384.09|3384.09|0
1630927200000|2021-09-06 11:20:00|3384.55|3384.55|3384.87|3384.87|3385.22|3385.22|3384.55|3384.55|0
1630927500000|2021-09-06 11:25:00|3384.79|3384.79|3384.39|3384.39|3384.87|3384.87|3384.15|3384.15|0
1630927800000|2021-09-06 11:30:00|3384.44|3384.44|3384.12|3384.12|3384.69|3384.69|3384.12|3384.12|0
1630928100000|2021-09-06 11:35:00|3384.03|3384.03|3383.17|3383.17|3384.04|3384.04|3382.92|3382.92|0
1630928400000|2021-09-06 11:40:00|3383.25|3383.25|3383.18|3383.18|3383.73|3383.73|3383.08|3383.08|0
1630928700000|2021-09-06 11:45:00|3383.02|3383.02|3382.22|3382.22|3383.02|3383.02|3381.82|3381.82|0
1630929000000|2021-09-06 11:50:00|3382.06|3382.06|3382.36|3382.36|3382.83|3382.83|3381.8|3381.8|0
1630929300000|2021-09-06 11:55:00|3382.47|3382.47|3382.16|3382.16|3382.47|3382.47|3382.09|3382.09|0
1630929600000|2021-09-06 12:00:00|3382.27|3382.27|3381.96|3381.96|3382.27|3382.27|3381.44|3381.44|0
1630929900000|2021-09-06 12:05:00|3381.93|3381.93|3381.93|3381.93|3382.35|3382.35|3381.57|3381.57|0
1630930200000|2021-09-06 12:10:00|3381.89|3381.89|3382.47|3382.47|3382.53|3382.53|3381.85|3381.85|0
1630930500000|2021-09-06 12:15:00|3382.81|3382.81|3382.82|3382.82|3383.31|3383.31|3382.81|3382.81|0
1630930800000|2021-09-06 12:20:00|3383.16|3383.16|3384.75|3384.75|3384.75|3384.75|3383.16|3383.16|0
1630931100000|2021-09-06 12:25:00|3384.69|3384.69|3383.95|3383.95|3384.73|3384.73|3383.56|3383.56|0
1630931400000|2021-09-06 12:30:00|3384.06|3384.06|3383.38|3383.38|3384.14|3384.14|3382.62|3382.62|0
1630931700000|2021-09-06 12:35:00|3383.59|3383.59|3382.2|3382.2|3383.63|3383.63|3382.07|3382.07|0
1630932000000|2021-09-06 12:40:00|3382.13|3382.13|3383.37|3383.37|3383.85|3383.85|3382.09|3382.09|0
1630932300000|2021-09-06 12:45:00|3383.42|3383.42|3384.4|3384.4|3384.41|3384.41|3383.11|3383.11|0
1630932600000|2021-09-06 12:50:00|3384.28|3384.28|3386.43|3386.43|3386.63|3386.63|3384.06|3384.06|0
1630932900000|2021-09-06 12:55:00|3386.39|3386.39|3384.69|3384.69|3386.39|3386.39|3384.6|3384.6|0
1630933200000|2021-09-06 13:00:00|3384.81|3384.81|3382.93|3382.93|3384.89|3384.89|3382.93|3382.93|0
1630933500000|2021-09-06 13:05:00|3382.86|3382.86|3380.7|3380.7|3382.86|3382.86|3380.59|3380.59|0
1630933800000|2021-09-06 13:10:00|3380.73|3380.73|3377.02|3377.02|3380.77|3380.77|3377.02|3377.02|0
1630934100000|2021-09-06 13:15:00|3376.98|3376.98|3378.41|3378.41|3378.49|3378.49|3376.98|3376.98|0
1630934400000|2021-09-06 13:20:00|3378.31|3378.31|3378.66|3378.66|3378.67|3378.67|3377.91|3377.91|0
1630934700000|2021-09-06 13:25:00|3378.47|3378.47|3378.63|3378.63|3378.81|3378.81|3378.29|3378.29|0
1630935000000|2021-09-06 13:30:00|3378.65|3378.65|3379.14|3379.14|3379.14|3379.14|3378.25|3378.25|0
1630935300000|2021-09-06 13:35:00|3379.24|3379.24|3381.77|3381.77|3381.77|3381.77|3379.01|3379.01|0
1630935600000|2021-09-06 13:40:00|3381.84|3381.84|3381.46|3381.46|3382.55|3382.55|3381.07|3381.07|0
1630935900000|2021-09-06 13:45:00|3381.39|3381.39|3381.67|3381.67|3382.23|3382.23|3381.34|3381.34|0
1630936200000|2021-09-06 13:50:00|3381.74|3381.74|3382.61|3382.61|3383.04|3383.04|3381.74|3381.74|0
1630936500000|2021-09-06 13:55:00|3382.93|3382.93|3382.45|3382.45|3383.47|3383.47|3382.45|3382.45|0
1630936800000|2021-09-06 14:00:00|3382.37|3382.37|3381.48|3381.48|3383.2|3383.2|3380.62|3380.62|0
1630937100000|2021-09-06 14:05:00|3381.43|3381.43|3380.1|3380.1|3381.43|3381.43|3379.9|3379.9|0
1630937400000|2021-09-06 14:10:00|3380.02|3380.02|3380.21|3380.21|3380.53|3380.53|3379.75|3379.75|0
1630937700000|2021-09-06 14:15:00|3380.13|3380.13|3378.66|3378.66|3380.27|3380.27|3378.57|3378.57|0
1630938000000|2021-09-06 14:20:00|3378.32|3378.32|3378.78|3378.78|3378.81|3378.81|3378.19|3378.19|0
1630938300000|2021-09-06 14:25:00|3378.74|3378.74|3378.63|3378.63|3378.89|3378.89|3378.46|3378.46|0
1630938600000|2021-09-06 14:30:00|3378.67|3378.67|3377.83|3377.83|3378.74|3378.74|3377.6|3377.6|0
1630938900000|2021-09-06 14:35:00|3377.73|3377.73|3378.71|3378.71|3378.71|3378.71|3377.64|3377.64|0
1630939200000|2021-09-06 14:40:00|3378.81|3378.81|3379.53|3379.53|3379.53|3379.53|3378.61|3378.61|0
1630939500000|2021-09-06 14:45:00|3379.6|3379.6|3380.24|3380.24|3380.24|3380.24|3379.43|3379.43|0
1630939800000|2021-09-06 14:50:00|3380.16|3380.16|3381.04|3381.04|3381.04|3381.04|3380.16|3380.16|0
1630940100000|2021-09-06 14:55:00|3380.96|3380.96|3380.9|3380.9|3381.35|3381.35|3380.46|3380.46|0
1630940400000|2021-09-06 15:00:00|3380.81|3380.81|3381.86|3381.86|3381.86|3381.86|3380.65|3380.65|0
1630940700000|2021-09-06 15:05:00|3381.78|3381.78|3382.56|3382.56|3382.57|3382.57|3381.59|3381.59|0
1630941000000|2021-09-06 15:10:00|3382.64|3382.64|3383.1|3383.1|3383.18|3383.18|3382.52|3382.52|0
1630941300000|2021-09-06 15:15:00|3383.17|3383.17|3384.1|3384.1|3384.55|3384.55|3383.17|3383.17|0
1630941600000|2021-09-06 15:20:00|3384.14|3384.14|3383.76|3383.76|3384.58|3384.58|3383.43|3383.43|0
1630941900000|2021-09-06 15:25:00|3383.67|3383.67|3382.16|3382.16|3384.73|3384.73|3382.16|3382.16|0
1630998900000|2021-09-07 07:15:00|3377.79|3377.79|3378.52|3378.52|3378.52|3378.52|3376.36|3376.36|0
1630999200000|2021-09-07 07:20:00|3378.68|3378.68|3380.7|3380.7|3381.81|3381.81|3378.6|3378.6|0
1630999500000|2021-09-07 07:25:00|3381.71|3381.71|3382.38|3382.38|3383.19|3383.19|3381.37|3381.37|0
1630999800000|2021-09-07 07:30:00|3382.7|3382.7|3379.89|3379.89|3383.26|3383.26|3379.47|3379.47|0
1631000100000|2021-09-07 07:35:00|3379.97|3379.97|3378.63|3378.63|3379.97|3379.97|3377.15|3377.15|0
1631000400000|2021-09-07 07:40:00|3378.79|3378.79|3378.41|3378.41|3378.79|3378.79|3377.42|3377.42|0
1631000700000|2021-09-07 07:45:00|3378.58|3378.58|3378.85|3378.85|3379.45|3379.45|3378.58|3378.58|0
1631001000000|2021-09-07 07:50:00|3378.66|3378.66|3380.65|3380.65|3380.65|3380.65|3378.36|3378.36|0
1631001300000|2021-09-07 07:55:00|3380.53|3380.53|3379.53|3379.53|3380.57|3380.57|3379.34|3379.34|0
1631001600000|2021-09-07 08:00:00|3379.35|3379.35|3375.98|3375.98|3380.05|3380.05|3375.98|3375.98|0
1631001900000|2021-09-07 08:05:00|3375.89|3375.89|3372.75|3372.75|3375.89|3375.89|3371.31|3371.31|0
1631002200000|2021-09-07 08:10:00|3372.83|3372.83|3375.84|3375.84|3375.84|3375.84|3372.83|3372.83|0
1631002500000|2021-09-07 08:15:00|3375.51|3375.51|3371.87|3371.87|3376.17|3376.17|3370.88|3370.88|0
1631002800000|2021-09-07 08:20:00|3371.91|3371.91|3372.7|3372.7|3373.44|3373.44|3371.91|3371.91|0
1631003100000|2021-09-07 08:25:00|3372.64|3372.64|3370.07|3370.07|3372.64|3372.64|3370.07|3370.07|0
1631003400000|2021-09-07 08:30:00|3370.11|3370.11|3367.45|3367.45|3370.15|3370.15|3367.11|3367.11|0
1631003700000|2021-09-07 08:35:00|3367.34|3367.34|3366.05|3366.05|3368.01|3368.01|3366.05|3366.05|0
1631004000000|2021-09-07 08:40:00|3366.13|3366.13|3367.83|3367.83|3367.97|3367.97|3366.13|3366.13|0
1631004300000|2021-09-07 08:45:00|3367.9|3367.9|3368.04|3368.04|3369.06|3369.06|3367.89|3367.89|0
1631004600000|2021-09-07 08:50:00|3367.88|3367.88|3367.38|3367.38|3367.88|3367.88|3366.99|3366.99|0
1631004900000|2021-09-07 08:55:00|3367.47|3367.47|3370.8|3370.8|3370.8|3370.8|3367.47|3367.47|0
1631005200000|2021-09-07 09:00:00|3370.73|3370.73|3373.31|3373.31|3373.34|3373.34|3370.73|3370.73|0
1631005500000|2021-09-07 09:05:00|3373.65|3373.65|3371.05|3371.05|3374.26|3374.26|3370.96|3370.96|0
1631005800000|2021-09-07 09:10:00|3370.95|3370.95|3370.87|3370.87|3370.95|3370.95|3370.05|3370.05|0
1631006100000|2021-09-07 09:15:00|3371.05|3371.05|3371.15|3371.15|3371.49|3371.49|3369.94|3369.94|0
1631006400000|2021-09-07 09:20:00|3371.38|3371.38|3370.36|3370.36|3371.7|3371.7|3370.36|3370.36|0
1631006700000|2021-09-07 09:25:00|3370.15|3370.15|3370.53|3370.53|3371.1|3371.1|3370.15|3370.15|0
1631007000000|2021-09-07 09:30:00|3370.45|3370.45|3370.48|3370.48|3370.59|3370.59|3369.56|3369.56|0
1631007300000|2021-09-07 09:35:00|3370.54|3370.54|3369.8|3369.8|3370.64|3370.64|3369.51|3369.51|0
1631007600000|2021-09-07 09:40:00|3369.87|3369.87|3372.96|3372.96|3373.5|3373.5|3369.87|3369.87|0
1631007900000|2021-09-07 09:45:00|3372.91|3372.91|3371.54|3371.54|3372.99|3372.99|3371.54|3371.54|0
1631008200000|2021-09-07 09:50:00|3371.61|3371.61|3369.98|3369.98|3371.73|3371.73|3369.9|3369.9|0
1631008500000|2021-09-07 09:55:00|3369.76|3369.76|3369.25|3369.25|3369.76|3369.76|3369.1|3369.1|0
1631008800000|2021-09-07 10:00:00|3369.34|3369.34|3368.11|3368.11|3370.12|3370.12|3368.01|3368.01|0
1631009100000|2021-09-07 10:05:00|3368.22|3368.22|3368.56|3368.56|3368.84|3368.84|3367.29|3367.29|0
1631009400000|2021-09-07 10:10:00|3368.63|3368.63|3367.17|3367.17|3368.66|3368.66|3367.17|3367.17|0
1631009700000|2021-09-07 10:15:00|3367.26|3367.26|3367.18|3367.18|3368.03|3368.03|3366.99|3366.99|0
1631010000000|2021-09-07 10:20:00|3367.28|3367.28|3368.56|3368.56|3368.75|3368.75|3367.28|3367.28|0
1631010300000|2021-09-07 10:25:00|3368.45|3368.45|3368.26|3368.26|3368.87|3368.87|3368.26|3368.26|0
1631010600000|2021-09-07 10:30:00|3368.18|3368.18|3369.44|3369.44|3369.52|3369.52|3368|3368|0
1631010900000|2021-09-07 10:35:00|3369.52|3369.52|3369.1|3369.1|3369.55|3369.55|3368|3368|0
1631011200000|2021-09-07 10:40:00|3369|3369|3370.09|3370.09|3370.17|3370.17|3369|3369|0
1631011500000|2021-09-07 10:45:00|3370.28|3370.28|3371.29|3371.29|3371.63|3371.63|3370.11|3370.11|0
1631011800000|2021-09-07 10:50:00|3371.2|3371.2|3371.39|3371.39|3371.48|3371.48|3371.14|3371.14|0
1631012100000|2021-09-07 10:55:00|3371.34|3371.34|3373.21|3373.21|3373.21|3373.21|3371.23|3371.23|0
1631012400000|2021-09-07 11:00:00|3373.13|3373.13|3375.3|3375.3|3375.3|3375.3|3373.13|3373.13|0
1631012700000|2021-09-07 11:05:00|3375.36|3375.36|3376.32|3376.32|3376.32|3376.32|3375.36|3375.36|0
1631013000000|2021-09-07 11:10:00|3376.24|3376.24|3376.74|3376.74|3376.82|3376.82|3376.04|3376.04|0
1631013300000|2021-09-07 11:15:00|3376.83|3376.83|3378.2|3378.2|3378.26|3378.26|3376.69|3376.69|0
1631013600000|2021-09-07 11:20:00|3378.44|3378.44|3379.36|3379.36|3379.89|3379.89|3378.44|3378.44|0
1631013900000|2021-09-07 11:25:00|3379.44|3379.44|3378.9|3378.9|3379.68|3379.68|3378.9|3378.9|0
1631014200000|2021-09-07 11:30:00|3378.58|3378.58|3376.55|3376.55|3378.58|3378.58|3376.55|3376.55|0
1631014500000|2021-09-07 11:35:00|3376.63|3376.63|3375.1|3375.1|3376.63|3376.63|3375.03|3375.03|0
1631014800000|2021-09-07 11:40:00|3374.92|3374.92|3374.97|3374.97|3375.4|3375.4|3374.48|3374.48|0
1631015100000|2021-09-07 11:45:00|3374.64|3374.64|3373.02|3373.02|3374.71|3374.71|3372.92|3372.92|0
1631015400000|2021-09-07 11:50:00|3372.93|3372.93|3372.58|3372.58|3373.55|3373.55|3372.58|3372.58|0
1631015700000|2021-09-07 11:55:00|3372.62|3372.62|3371.22|3371.22|3372.62|3372.62|3371.13|3371.13|0
1631016000000|2021-09-07 12:00:00|3371.26|3371.26|3368.79|3368.79|3371.43|3371.43|3367.84|3367.84|0
1631016300000|2021-09-07 12:05:00|3368.7|3368.7|3367.88|3367.88|3368.91|3368.91|3366.98|3366.98|0
1631016600000|2021-09-07 12:10:00|3367.76|3367.76|3369.51|3369.51|3369.62|3369.62|3367.76|3367.76|0
1631016900000|2021-09-07 12:15:00|3369.09|3369.09|3369.84|3369.84|3369.93|3369.93|3369.09|3369.09|0
1631017200000|2021-09-07 12:20:00|3369.9|3369.9|3373.04|3373.04|3373.04|3373.04|3369.9|3369.9|0
1631017500000|2021-09-07 12:25:00|3372.9|3372.9|3377.4|3377.4|3377.4|3377.4|3372.9|3372.9|0
1631017800000|2021-09-07 12:30:00|3377.49|3377.49|3376.92|3376.92|3377.49|3377.49|3376.35|3376.35|0
1631018100000|2021-09-07 12:35:00|3376.88|3376.88|3376.89|3376.89|3377.03|3377.03|3375.96|3375.96|0
1631018400000|2021-09-07 12:40:00|3376.55|3376.55|3374.78|3374.78|3376.55|3376.55|3374.52|3374.52|0
1631018700000|2021-09-07 12:45:00|3374.75|3374.75|3377.3|3377.3|3377.3|3377.3|3374.75|3374.75|0
1631019000000|2021-09-07 12:50:00|3377.39|3377.39|3378.06|3378.06|3378.54|3378.54|3377.34|3377.34|0
1631019300000|2021-09-07 12:55:00|3377.98|3377.98|3378.48|3378.48|3378.71|3378.71|3377.63|3377.63|0
1631019600000|2021-09-07 13:00:00|3378.82|3378.82|3377.74|3377.74|3378.91|3378.91|3377.72|3377.72|0
1631019900000|2021-09-07 13:05:00|3377.56|3377.56|3378.4|3378.4|3379.13|3379.13|3377.21|3377.21|0
1631020200000|2021-09-07 13:10:00|3378.34|3378.34|3375.95|3375.95|3378.34|3378.34|3375.95|3375.95|0
1631020500000|2021-09-07 13:15:00|3376.02|3376.02|3376.25|3376.25|3376.9|3376.9|3375.86|3375.86|0
1631020800000|2021-09-07 13:20:00|3376.15|3376.15|3375.06|3375.06|3376.15|3376.15|3374.76|3374.76|0
1631021100000|2021-09-07 13:25:00|3375.13|3375.13|3373.73|3373.73|3375.2|3375.2|3373.73|3373.73|0
1631021400000|2021-09-07 13:30:00|3373.55|3373.55|3375.97|3375.97|3376.56|3376.56|3372.84|3372.84|0
1631021700000|2021-09-07 13:35:00|3375.9|3375.9|3380.46|3380.46|3380.46|3380.46|3375.9|3375.9|0
1631022000000|2021-09-07 13:40:00|3380.69|3380.69|3380.96|3380.96|3380.96|3380.96|3379.67|3379.67|0
1631022300000|2021-09-07 13:45:00|3381.06|3381.06|3380|3380|3381.13|3381.13|3378.96|3378.96|0
1631022600000|2021-09-07 13:50:00|3380.07|3380.07|3379.67|3379.67|3381.05|3381.05|3379.28|3379.28|0
1631022900000|2021-09-07 13:55:00|3379.62|3379.62|3374.08|3374.08|3379.62|3379.62|3374.08|3374.08|0
1631023200000|2021-09-07 14:00:00|3374.14|3374.14|3375.28|3375.28|3376.7|3376.7|3374.11|3374.11|0
1631023500000|2021-09-07 14:05:00|3375.16|3375.16|3368.34|3368.34|3375.16|3375.16|3368.28|3368.28|0
1631023800000|2021-09-07 14:10:00|3368.26|3368.26|3366.63|3366.63|3368.26|3368.26|3366.55|3366.55|0
1631024100000|2021-09-07 14:15:00|3366.44|3366.44|3365.75|3365.75|3366.44|3366.44|3364.43|3364.43|0
1631024400000|2021-09-07 14:20:00|3365.68|3365.68|3364.24|3364.24|3366.18|3366.18|3364.06|3364.06|0
1631024700000|2021-09-07 14:25:00|3364.36|3364.36|3364.83|3364.83|3364.83|3364.83|3364.34|3364.34|0
1631025000000|2021-09-07 14:30:00|3364.64|3364.64|3367.66|3367.66|3367.66|3367.66|3364.18|3364.18|0
1631025300000|2021-09-07 14:35:00|3367.75|3367.75|3369.12|3369.12|3369.31|3369.31|3367.75|3367.75|0
1631025600000|2021-09-07 14:40:00|3369.31|3369.31|3371.68|3371.68|3371.68|3371.68|3369.31|3369.31|0
1631025900000|2021-09-07 14:45:00|3371.88|3371.88|3371.52|3371.52|3372.43|3372.43|3371.19|3371.19|0
1631026200000|2021-09-07 14:50:00|3371.44|3371.44|3373.53|3373.53|3373.53|3373.53|3371.44|3371.44|0
1631026500000|2021-09-07 14:55:00|3373.37|3373.37|3375.93|3375.93|3375.97|3375.97|3373.01|3373.01|0
1631026800000|2021-09-07 15:00:00|3376.01|3376.01|3375.71|3375.71|3376.09|3376.09|3375.47|3375.47|0
1631027100000|2021-09-07 15:05:00|3375.79|3375.79|3375.76|3375.76|3376.36|3376.36|3375.57|3375.57|0
1631027400000|2021-09-07 15:10:00|3375.7|3375.7|3373.52|3373.52|3375.99|3375.99|3373.52|3373.52|0
1631027700000|2021-09-07 15:15:00|3373.44|3373.44|3370.97|3370.97|3373.52|3373.52|3370.48|3370.48|0
1631028000000|2021-09-07 15:20:00|3370.93|3370.93|3369.67|3369.67|3370.97|3370.97|3369.52|3369.52|0
1631028300000|2021-09-07 15:25:00|3369.71|3369.71|3369.81|3369.81|3369.88|3369.88|3368.78|3368.78|0
1631085300000|2021-09-08 07:15:00|3336.48|3336.48|3332.66|3332.66|3336.48|3336.48|3332.66|3332.66|0
1631085600000|2021-09-08 07:20:00|3332.44|3332.44|3336.53|3336.53|3336.74|3336.74|3332.44|3332.44|0
1631085900000|2021-09-08 07:25:00|3336.62|3336.62|3332.13|3332.13|3336.62|3336.62|3331.87|3331.87|0
1631086200000|2021-09-08 07:30:00|3332.06|3332.06|3333.44|3333.44|3333.59|3333.59|3329.06|3329.06|0
1631086500000|2021-09-08 07:35:00|3333.52|3333.52|3337.31|3337.31|3337.6|3337.6|3332.52|3332.52|0
1631086800000|2021-09-08 07:40:00|3337.23|3337.23|3332.93|3332.93|3337.23|3337.23|3331.6|3331.6|0
1631087100000|2021-09-08 07:45:00|3332.99|3332.99|3329.58|3329.58|3332.99|3332.99|3329.24|3329.24|0
1631087400000|2021-09-08 07:50:00|3329.46|3329.46|3332.2|3332.2|3332.2|3332.2|3328.57|3328.57|0
1631087700000|2021-09-08 07:55:00|3332.36|3332.36|3325.05|3325.05|3332.36|3332.36|3325.05|3325.05|0
1631088000000|2021-09-08 08:00:00|3324.85|3324.85|3323.46|3323.46|3324.97|3324.97|3322.94|3322.94|0
1631088300000|2021-09-08 08:05:00|3323.15|3323.15|3323.75|3323.75|3325.73|3325.73|3322.7|3322.7|0
1631088600000|2021-09-08 08:10:00|3323.67|3323.67|3323.67|3323.67|3324.49|3324.49|3323.15|3323.15|0
1631088900000|2021-09-08 08:15:00|3323.45|3323.45|3319.43|3319.43|3323.75|3323.75|3319.43|3319.43|0
1631089200000|2021-09-08 08:20:00|3319.26|3319.26|3318.24|3318.24|3319.89|3319.89|3317.97|3317.97|0
1631089500000|2021-09-08 08:25:00|3318|3318|3317.37|3317.37|3318|3318|3317|3317|0
1631089800000|2021-09-08 08:30:00|3317.03|3317.03|3315.98|3315.98|3317.03|3317.03|3315.23|3315.23|0
1631090100000|2021-09-08 08:35:00|3315.86|3315.86|3317.14|3317.14|3318.27|3318.27|3315.86|3315.86|0
1631090400000|2021-09-08 08:40:00|3317.06|3317.06|3316.08|3316.08|3317.08|3317.08|3314.89|3314.89|0
1631090700000|2021-09-08 08:45:00|3316.19|3316.19|3314.37|3314.37|3317.48|3317.48|3314.1|3314.1|0
1631091000000|2021-09-08 08:50:00|3314.45|3314.45|3314.7|3314.7|3316.68|3316.68|3313.84|3313.84|0
1631091300000|2021-09-08 08:55:00|3314.38|3314.38|3309.89|3309.89|3314.38|3314.38|3309.17|3309.17|0
1631091600000|2021-09-08 09:00:00|3309.97|3309.97|3306.82|3306.82|3309.97|3309.97|3306.82|3306.82|0
1631091900000|2021-09-08 09:05:00|3306.7|3306.7|3307.66|3307.66|3307.84|3307.84|3306.43|3306.43|0
1631092200000|2021-09-08 09:10:00|3307.58|3307.58|3307.64|3307.64|3308.74|3308.74|3306.43|3306.43|0
1631092500000|2021-09-08 09:15:00|3307.71|3307.71|3304.33|3304.33|3308.05|3308.05|3304.17|3304.17|0
1631092800000|2021-09-08 09:20:00|3304.38|3304.38|3303.08|3303.08|3304.41|3304.41|3302.99|3302.99|0
1631093100000|2021-09-08 09:25:00|3302.97|3302.97|3307.16|3307.16|3307.16|3307.16|3302.56|3302.56|0
1631093400000|2021-09-08 09:30:00|3307.23|3307.23|3305.89|3305.89|3309.24|3309.24|3305.89|3305.89|0
1631093700000|2021-09-08 09:35:00|3305.81|3305.81|3303.4|3303.4|3305.81|3305.81|3302.06|3302.06|0
1631094000000|2021-09-08 09:40:00|3303.65|3303.65|3304.82|3304.82|3305.21|3305.21|3303.65|3303.65|0
1631094300000|2021-09-08 09:45:00|3304.74|3304.74|3305.24|3305.24|3305.24|3305.24|3303.47|3303.47|0
1631094600000|2021-09-08 09:50:00|3305.4|3305.4|3308.61|3308.61|3308.92|3308.92|3305.4|3305.4|0
1631094900000|2021-09-08 09:55:00|3308.72|3308.72|3313.09|3313.09|3313.58|3313.58|3308.72|3308.72|0
1631095200000|2021-09-08 10:00:00|3312.75|3312.75|3309.99|3309.99|3314.04|3314.04|3309.49|3309.49|0
1631095500000|2021-09-08 10:05:00|3310.11|3310.11|3310.31|3310.31|3311.06|3311.06|3310.03|3310.03|0
1631095800000|2021-09-08 10:10:00|3310.65|3310.65|3308.59|3308.59|3310.81|3310.81|3308.53|3308.53|0
1631096100000|2021-09-08 10:15:00|3308.66|3308.66|3310.42|3310.42|3310.84|3310.84|3308.66|3308.66|0
1631096400000|2021-09-08 10:20:00|3310.31|3310.31|3310.29|3310.29|3310.31|3310.31|3309.58|3309.58|0
1631096700000|2021-09-08 10:25:00|3310.96|3310.96|3311.79|3311.79|3312.15|3312.15|3310.96|3310.96|0
1631097000000|2021-09-08 10:30:00|3311.14|3311.14|3309.28|3309.28|3311.14|3311.14|3308.54|3308.54|0
1631097300000|2021-09-08 10:35:00|3309.35|3309.35|3312.98|3312.98|3312.98|3312.98|3309.35|3309.35|0
1631097600000|2021-09-08 10:40:00|3313.06|3313.06|3312.41|3312.41|3314.15|3314.15|3311.68|3311.68|0
1631097900000|2021-09-08 10:45:00|3312.29|3312.29|3313.26|3313.26|3313.38|3313.38|3311.91|3311.91|0
1631098200000|2021-09-08 10:50:00|3313.39|3313.39|3313|3313|3313.58|3313.58|3312.45|3312.45|0
1631098500000|2021-09-08 10:55:00|3313.04|3313.04|3310.4|3310.4|3313.04|3313.04|3309.64|3309.64|0
1631098800000|2021-09-08 11:00:00|3310.51|3310.51|3309.84|3309.84|3311.41|3311.41|3309.84|3309.84|0
1631099100000|2021-09-08 11:05:00|3309.8|3309.8|3308.34|3308.34|3309.84|3309.84|3308.34|3308.34|0
1631099400000|2021-09-08 11:10:00|3308.42|3308.42|3311.64|3311.64|3311.64|3311.64|3308.34|3308.34|0
1631099700000|2021-09-08 11:15:00|3311.83|3311.83|3311.66|3311.66|3312.33|3312.33|3311.17|3311.17|0
1631100000000|2021-09-08 11:20:00|3311.32|3311.32|3310.51|3310.51|3311.66|3311.66|3310.28|3310.28|0
1631100300000|2021-09-08 11:25:00|3310.35|3310.35|3312.23|3312.23|3312.33|3312.33|3310.35|3310.35|0
1631100600000|2021-09-08 11:30:00|3312.3|3312.3|3315.63|3315.63|3316.47|3316.47|3312.3|3312.3|0
1631100900000|2021-09-08 11:35:00|3315.42|3315.42|3316.84|3316.84|3317.92|3317.92|3314.67|3314.67|0
1631101200000|2021-09-08 11:40:00|3316.16|3316.16|3315.64|3315.64|3316.44|3316.44|3315.39|3315.39|0
1631101500000|2021-09-08 11:45:00|3315.54|3315.54|3316.09|3316.09|3316.64|3316.64|3315.29|3315.29|0
1631101800000|2021-09-08 11:50:00|3316.01|3316.01|3316.02|3316.02|3316.66|3316.66|3315.37|3315.37|0
1631102100000|2021-09-08 11:55:00|3316.1|3316.1|3316.51|3316.51|3317.02|3317.02|3315.74|3315.74|0
1631102400000|2021-09-08 12:00:00|3316.85|3316.85|3319.34|3319.34|3319.34|3319.34|3316.85|3316.85|0
1631102700000|2021-09-08 12:05:00|3319.25|3319.25|3318.14|3318.14|3319.26|3319.26|3318.14|3318.14|0
1631103000000|2021-09-08 12:10:00|3318.27|3318.27|3317.22|3317.22|3318.95|3318.95|3317.1|3317.1|0
1631103300000|2021-09-08 12:15:00|3317.56|3317.56|3314.21|3314.21|3317.56|3317.56|3314.11|3314.11|0
1631103600000|2021-09-08 12:20:00|3314.1|3314.1|3315.26|3315.26|3315.66|3315.66|3313.91|3313.91|0
1631103900000|2021-09-08 12:25:00|3315.37|3315.37|3313.93|3313.93|3315.72|3315.72|3313.51|3313.51|0
1631104200000|2021-09-08 12:30:00|3314.02|3314.02|3314.27|3314.27|3314.39|3314.39|3313.39|3313.39|0
1631104500000|2021-09-08 12:35:00|3314.35|3314.35|3314.3|3314.3|3314.37|3314.37|3313.94|3313.94|0
1631104800000|2021-09-08 12:40:00|3314.36|3314.36|3314.06|3314.06|3314.44|3314.44|3313.78|3313.78|0
1631105100000|2021-09-08 12:45:00|3313.94|3313.94|3312.5|3312.5|3313.94|3313.94|3312.28|3312.28|0
1631105400000|2021-09-08 12:50:00|3312.41|3312.41|3312.33|3312.33|3312.75|3312.75|3311.4|3311.4|0
1631105700000|2021-09-08 12:55:00|3312.67|3312.67|3310.74|3310.74|3312.88|3312.88|3310.74|3310.74|0
1631106000000|2021-09-08 13:00:00|3310.62|3310.62|3308.53|3308.53|3311.86|3311.86|3308.53|3308.53|0
1631106300000|2021-09-08 13:05:00|3308.03|3308.03|3308.02|3308.02|3309.76|3309.76|3307.48|3307.48|0
1631106600000|2021-09-08 13:10:00|3308.25|3308.25|3303.29|3303.29|3308.77|3308.77|3303.23|3303.23|0
1631106900000|2021-09-08 13:15:00|3303.46|3303.46|3304.27|3304.27|3306.18|3306.18|3303.46|3303.46|0
1631107200000|2021-09-08 13:20:00|3304.35|3304.35|3307.06|3307.06|3307.39|3307.39|3304.35|3304.35|0
1631107500000|2021-09-08 13:25:00|3306.95|3306.95|3306.23|3306.23|3307.38|3307.38|3305.53|3305.53|0
1631107800000|2021-09-08 13:30:00|3306.57|3306.57|3308.96|3308.96|3309.8|3309.8|3305.29|3305.29|0
1631108100000|2021-09-08 13:35:00|3309.03|3309.03|3308.28|3308.28|3310.35|3310.35|3307.29|3307.29|0
1631108400000|2021-09-08 13:40:00|3307.95|3307.95|3305.17|3305.17|3308.53|3308.53|3305.17|3305.17|0
1631108700000|2021-09-08 13:45:00|3305.84|3305.84|3304.67|3304.67|3306.78|3306.78|3304.37|3304.37|0
1631109000000|2021-09-08 13:50:00|3304.83|3304.83|3308.74|3308.74|3309.24|3309.24|3304.83|3304.83|0
1631109300000|2021-09-08 13:55:00|3308.93|3308.93|3311.16|3311.16|3312.04|3312.04|3308.93|3308.93|0
1631109600000|2021-09-08 14:00:00|3311.83|3311.83|3318.62|3318.62|3318.62|3318.62|3311.83|3311.83|0
1631109900000|2021-09-08 14:05:00|3318.71|3318.71|3319.09|3319.09|3320.51|3320.51|3316.36|3316.36|0
1631110200000|2021-09-08 14:10:00|3319.43|3319.43|3318.4|3318.4|3320.07|3320.07|3317.44|3317.44|0
1631110500000|2021-09-08 14:15:00|3318.32|3318.32|3318.39|3318.39|3318.6|3318.6|3316.41|3316.41|0
1631110800000|2021-09-08 14:20:00|3318.15|3318.15|3313.23|3313.23|3318.15|3318.15|3312.55|3312.55|0
1631111100000|2021-09-08 14:25:00|3313.18|3313.18|3310.48|3310.48|3313.24|3313.24|3310.48|3310.48|0
1631111400000|2021-09-08 14:30:00|3310.39|3310.39|3309.05|3309.05|3310.39|3310.39|3309.05|3309.05|0
1631111700000|2021-09-08 14:35:00|3309.16|3309.16|3308.01|3308.01|3309.46|3309.46|3308.01|3308.01|0
1631112000000|2021-09-08 14:40:00|3308.08|3308.08|3305.94|3305.94|3308.59|3308.59|3305.07|3305.07|0
1631112300000|2021-09-08 14:45:00|3305.9|3305.9|3312.7|3312.7|3312.7|3312.7|3305.86|3305.86|0
1631112600000|2021-09-08 14:50:00|3312.62|3312.62|3310.72|3310.72|3312.88|3312.88|3309.63|3309.63|0
1631112900000|2021-09-08 14:55:00|3310.82|3310.82|3304.2|3304.2|3310.9|3310.9|3303.18|3303.18|0
1631113200000|2021-09-08 15:00:00|3304.04|3304.04|3300|3300|3304.21|3304.21|3299.53|3299.53|0
1631113500000|2021-09-08 15:05:00|3299.94|3299.94|3302.34|3302.34|3303.1|3303.1|3298.94|3298.94|0
1631113800000|2021-09-08 15:10:00|3302.27|3302.27|3294.92|3294.92|3302.27|3302.27|3294.92|3294.92|0
1631114100000|2021-09-08 15:15:00|3294.83|3294.83|3291.66|3291.66|3294.83|3294.83|3291.66|3291.66|0
1631114400000|2021-09-08 15:20:00|3291.99|3291.99|3292.48|3292.48|3293.97|3293.97|3291.99|3291.99|0
1631114700000|2021-09-08 15:25:00|3292.69|3292.69|3293.39|3293.39|3294.09|3294.09|3291.55|3291.55|0
1631171700000|2021-09-09 07:15:00|3286.19|3286.19|3286.51|3286.51|3287.35|3287.35|3284.92|3284.92|0
1631172000000|2021-09-09 07:20:00|3286.17|3286.17|3287.82|3287.82|3287.82|3287.82|3283.59|3283.59|0
1631172300000|2021-09-09 07:25:00|3287.73|3287.73|3283.45|3283.45|3287.85|3287.85|3282.6|3282.6|0
1631172600000|2021-09-09 07:30:00|3283.49|3283.49|3291.35|3291.35|3291.35|3291.35|3283.49|3283.49|0
1631172900000|2021-09-09 07:35:00|3291.42|3291.42|3284.84|3284.84|3291.42|3291.42|3284.65|3284.65|0
1631173200000|2021-09-09 07:40:00|3284.93|3284.93|3283.01|3283.01|3284.93|3284.93|3281.64|3281.64|0
1631173500000|2021-09-09 07:45:00|3282.94|3282.94|3282.24|3282.24|3283.78|3283.78|3281.96|3281.96|0
1631173800000|2021-09-09 07:50:00|3282.16|3282.16|3284.21|3284.21|3284.48|3284.48|3281.9|3281.9|0
1631174100000|2021-09-09 07:55:00|3284.12|3284.12|3287.23|3287.23|3287.53|3287.53|3284.01|3284.01|0
1631174400000|2021-09-09 08:00:00|3287.57|3287.57|3288.24|3288.24|3288.48|3288.48|3287.57|3287.57|0
1631174700000|2021-09-09 08:05:00|3288.4|3288.4|3287.74|3287.74|3288.74|3288.74|3287|3287|0
1631175000000|2021-09-09 08:10:00|3287.32|3287.32|3288.74|3288.74|3288.83|3288.83|3287.17|3287.17|0
1631175300000|2021-09-09 08:15:00|3288.31|3288.31|3289.75|3289.75|3290.47|3290.47|3287.43|3287.43|0
1631175600000|2021-09-09 08:20:00|3289.93|3289.93|3290.96|3290.96|3290.96|3290.96|3286.19|3286.19|0
1631175900000|2021-09-09 08:25:00|3291.01|3291.01|3294.47|3294.47|3294.85|3294.85|3289.6|3289.6|0
1631176200000|2021-09-09 08:30:00|3294.31|3294.31|3298.05|3298.05|3298.62|3298.62|3293.71|3293.71|0
1631176500000|2021-09-09 08:35:00|3297.58|3297.58|3295.4|3295.4|3297.58|3297.58|3294.88|3294.88|0
1631176800000|2021-09-09 08:40:00|3295.21|3295.21|3292.29|3292.29|3295.46|3295.46|3292.17|3292.17|0
1631177100000|2021-09-09 08:45:00|3292.26|3292.26|3290.86|3290.86|3292.73|3292.73|3289.87|3289.87|0
1631177400000|2021-09-09 08:50:00|3290.77|3290.77|3289.14|3289.14|3291|3291|3289.14|3289.14|0
1631177700000|2021-09-09 08:55:00|3289.03|3289.03|3290.84|3290.84|3290.84|3290.84|3288.62|3288.62|0
1631178000000|2021-09-09 09:00:00|3290.5|3290.5|3291.51|3291.51|3291.55|3291.55|3290.17|3290.17|0
1631178300000|2021-09-09 09:05:00|3291.43|3291.43|3288.93|3288.93|3291.49|3291.49|3288.66|3288.66|0
1631178600000|2021-09-09 09:10:00|3289.01|3289.01|3288.6|3288.6|3289.18|3289.18|3288.16|3288.16|0
1631178900000|2021-09-09 09:15:00|3288.7|3288.7|3290.75|3290.75|3292.13|3292.13|3288.7|3288.7|0
1631179200000|2021-09-09 09:20:00|3290.79|3290.79|3289.13|3289.13|3291.06|3291.06|3288.75|3288.75|0
1631179500000|2021-09-09 09:25:00|3289.34|3289.34|3291.14|3291.14|3291.92|3291.92|3289.3|3289.3|0
1631179800000|2021-09-09 09:30:00|3290.93|3290.93|3293.41|3293.41|3293.6|3293.6|3290.57|3290.57|0
1631180100000|2021-09-09 09:35:00|3293.51|3293.51|3292.68|3292.68|3294.18|3294.18|3292.28|3292.28|0
1631180400000|2021-09-09 09:40:00|3292.9|3292.9|3292.82|3292.82|3293.93|3293.93|3292.82|3292.82|0
1631180700000|2021-09-09 09:45:00|3292.75|3292.75|3293.91|3293.91|3293.96|3293.96|3292.64|3292.64|0
1631181000000|2021-09-09 09:50:00|3293.98|3293.98|3292.85|3292.85|3296.24|3296.24|3292.73|3292.73|0
1631181300000|2021-09-09 09:55:00|3292.95|3292.95|3291.29|3291.29|3293.23|3293.23|3290.87|3290.87|0
1631181600000|2021-09-09 10:00:00|3291.22|3291.22|3287.43|3287.43|3291.43|3291.43|3287.03|3287.03|0
1631181900000|2021-09-09 10:05:00|3287.09|3287.09|3287.25|3287.25|3287.37|3287.37|3285.66|3285.66|0
1631182200000|2021-09-09 10:10:00|3287.14|3287.14|3283.51|3283.51|3287.22|3287.22|3283.51|3283.51|0
1631182500000|2021-09-09 10:15:00|3283.43|3283.43|3284.7|3284.7|3285.03|3285.03|3283.43|3283.43|0
1631182800000|2021-09-09 10:20:00|3284.62|3284.62|3283.96|3283.96|3284.66|3284.66|3283.71|3283.71|0
1631183100000|2021-09-09 10:25:00|3284.03|3284.03|3283.35|3283.35|3284.48|3284.48|3282.75|3282.75|0
1631183400000|2021-09-09 10:30:00|3283.42|3283.42|3283.56|3283.56|3283.83|3283.83|3283.18|3283.18|0
1631183700000|2021-09-09 10:35:00|3283.44|3283.44|3281.65|3281.65|3283.44|3283.44|3281.16|3281.16|0
1631184000000|2021-09-09 10:40:00|3281.72|3281.72|3280.81|3280.81|3282.33|3282.33|3280.66|3280.66|0
1631184300000|2021-09-09 10:45:00|3280.77|3280.77|3283.84|3283.84|3283.98|3283.98|3280.65|3280.65|0
1631184600000|2021-09-09 10:50:00|3283.91|3283.91|3283.29|3283.29|3284.1|3284.1|3283.22|3283.22|0
1631184900000|2021-09-09 10:55:00|3283.17|3283.17|3284.17|3284.17|3284.17|3284.17|3283.08|3283.08|0
1631185200000|2021-09-09 11:00:00|3284.33|3284.33|3284.41|3284.41|3285.62|3285.62|3283.88|3283.88|0
1631185500000|2021-09-09 11:05:00|3284.65|3284.65|3285.06|3285.06|3285.64|3285.64|3284.01|3284.01|0
1631185800000|2021-09-09 11:10:00|3284.9|3284.9|3283.83|3283.83|3285.41|3285.41|3283.83|3283.83|0
1631186100000|2021-09-09 11:15:00|3283.8|3283.8|3281.3|3281.3|3283.8|3283.8|3281.3|3281.3|0
1631186400000|2021-09-09 11:20:00|3281.64|3281.64|3280.13|3280.13|3282.06|3282.06|3280.08|3280.08|0
1631186700000|2021-09-09 11:25:00|3280.08|3280.08|3281.01|3281.01|3281.07|3281.07|3279.79|3279.79|0
1631187000000|2021-09-09 11:30:00|3281.35|3281.35|3280.36|3280.36|3281.35|3281.35|3280.36|3280.36|0
1631187300000|2021-09-09 11:35:00|3280.25|3280.25|3280.3|3280.3|3281.12|3281.12|3279.83|3279.83|0
1631187600000|2021-09-09 11:40:00|3280.36|3280.36|3281.33|3281.33|3281.68|3281.68|3280.34|3280.34|0
1631187900000|2021-09-09 11:45:00|3281.4|3281.4|3282.15|3282.15|3283.93|3283.93|3281.19|3281.19|0
1631188200000|2021-09-09 11:50:00|3282.27|3282.27|3282.74|3282.74|3282.74|3282.74|3282.2|3282.2|0
1631188500000|2021-09-09 11:55:00|3283.08|3283.08|3283.97|3283.97|3284.03|3284.03|3282.96|3282.96|0
1631188800000|2021-09-09 12:00:00|3284.15|3284.15|3290.69|3290.69|3290.72|3290.72|3284.15|3284.15|0
1631189100000|2021-09-09 12:05:00|3290.61|3290.61|3289.86|3289.86|3292.19|3292.19|3289.6|3289.6|0
1631189400000|2021-09-09 12:10:00|3289.94|3289.94|3287.18|3287.18|3289.94|3289.94|3287.18|3287.18|0
1631189700000|2021-09-09 12:15:00|3287.11|3287.11|3288.7|3288.7|3288.7|3288.7|3287.11|3287.11|0
1631190000000|2021-09-09 12:20:00|3288.62|3288.62|3287.94|3287.94|3289.45|3289.45|3287.74|3287.74|0
1631190300000|2021-09-09 12:25:00|3287.92|3287.92|3288.4|3288.4|3289.43|3289.43|3287.92|3287.92|0
1631190600000|2021-09-09 12:30:00|3287.86|3287.86|3283.78|3283.78|3288.29|3288.29|3283.54|3283.54|0
1631190900000|2021-09-09 12:35:00|3283.71|3283.71|3281.66|3281.66|3283.71|3283.71|3280.22|3280.22|0
1631191200000|2021-09-09 12:40:00|3281.73|3281.73|3283.2|3283.2|3283.45|3283.45|3281.73|3281.73|0
1631191500000|2021-09-09 12:45:00|3283.14|3283.14|3285.15|3285.15|3285.24|3285.24|3282.35|3282.35|0
1631191800000|2021-09-09 12:50:00|3285.07|3285.07|3285.13|3285.13|3285.98|3285.98|3284.91|3284.91|0
1631192100000|2021-09-09 12:55:00|3285.22|3285.22|3284.54|3284.54|3285.38|3285.38|3284.34|3284.34|0
1631192400000|2021-09-09 13:00:00|3284.56|3284.56|3287.46|3287.46|3288.46|3288.46|3284.56|3284.56|0
1631192700000|2021-09-09 13:05:00|3287.8|3287.8|3289.04|3289.04|3289.4|3289.4|3287.8|3287.8|0
1631193000000|2021-09-09 13:10:00|3289.12|3289.12|3288.02|3288.02|3289.12|3289.12|3287.35|3287.35|0
1631193300000|2021-09-09 13:15:00|3287.68|3287.68|3288.12|3288.12|3288.23|3288.23|3287.44|3287.44|0
1631193600000|2021-09-09 13:20:00|3288.2|3288.2|3288.37|3288.37|3289.24|3289.24|3287.77|3287.77|0
1631193900000|2021-09-09 13:25:00|3288.29|3288.29|3288.59|3288.59|3288.69|3288.69|3287.5|3287.5|0
1631194200000|2021-09-09 13:30:00|3288.62|3288.62|3289.4|3289.4|3289.65|3289.65|3287.74|3287.74|0
1631194500000|2021-09-09 13:35:00|3289.52|3289.52|3286.82|3286.82|3289.76|3289.76|3286.49|3286.49|0
1631194800000|2021-09-09 13:40:00|3286.48|3286.48|3286.5|3286.5|3288.1|3288.1|3286.25|3286.25|0
1631195100000|2021-09-09 13:45:00|3286.41|3286.41|3289.73|3289.73|3289.81|3289.81|3286.24|3286.24|0
1631195400000|2021-09-09 13:50:00|3289.77|3289.77|3289.95|3289.95|3292.75|3292.75|3289.39|3289.39|0
1631195700000|2021-09-09 13:55:00|3289.88|3289.88|3295.67|3295.67|3295.67|3295.67|3289.7|3289.7|0
1631196000000|2021-09-09 14:00:00|3295.74|3295.74|3294.58|3294.58|3296.09|3296.09|3294.23|3294.23|0
1631196300000|2021-09-09 14:05:00|3294.47|3294.47|3295.58|3295.58|3297.06|3297.06|3294.47|3294.47|0
1631196600000|2021-09-09 14:10:00|3295.69|3295.69|3296.33|3296.33|3296.33|3296.33|3294.42|3294.42|0
1631196900000|2021-09-09 14:15:00|3296.39|3296.39|3298.06|3298.06|3298.06|3298.06|3295.84|3295.84|0
1631197200000|2021-09-09 14:20:00|3298.27|3298.27|3297.79|3297.79|3298.62|3298.62|3297.34|3297.34|0
1631197500000|2021-09-09 14:25:00|3297.87|3297.87|3297.59|3297.59|3299.63|3299.63|3297.59|3297.59|0
1631197800000|2021-09-09 14:30:00|3297.54|3297.54|3297.7|3297.7|3298.05|3298.05|3296.56|3296.56|0
1631198100000|2021-09-09 14:35:00|3297.74|3297.74|3297.23|3297.23|3298.42|3298.42|3297.15|3297.15|0
1631198400000|2021-09-09 14:40:00|3297.31|3297.31|3296.83|3296.83|3298.31|3298.31|3296.76|3296.76|0
1631198700000|2021-09-09 14:45:00|3297.01|3297.01|3295.96|3295.96|3297.35|3297.35|3295.82|3295.82|0
1631199000000|2021-09-09 14:50:00|3296.04|3296.04|3297.04|3297.04|3297.47|3297.47|3296.04|3296.04|0
1631199300000|2021-09-09 14:55:00|3296.96|3296.96|3298.77|3298.77|3298.77|3298.77|3296.96|3296.96|0
1631199600000|2021-09-09 15:00:00|3298.85|3298.85|3300.77|3300.77|3300.77|3300.77|3298.54|3298.54|0
1631199900000|2021-09-09 15:05:00|3300.69|3300.69|3301.34|3301.34|3301.38|3301.38|3300.3|3300.3|0
1631200200000|2021-09-09 15:10:00|3301.48|3301.48|3302.69|3302.69|3302.8|3302.8|3301.4|3301.4|0
1631200500000|2021-09-09 15:15:00|3302.79|3302.79|3303.22|3303.22|3304.72|3304.72|3302.79|3302.79|0
1631200800000|2021-09-09 15:20:00|3303.34|3303.34|3303.05|3303.05|3303.58|3303.58|3302.89|3302.89|0
1631201100000|2021-09-09 15:25:00|3303.12|3303.12|3302.43|3302.43|3303.75|3303.75|3301.87|3301.87|0
1631258100000|2021-09-10 07:15:00|3292.34|3292.34|3294.67|3294.67|3295.57|3295.57|3292.23|3292.23|0
1631258400000|2021-09-10 07:20:00|3294.74|3294.74|3294.86|3294.86|3294.86|3294.86|3293.88|3293.88|0
1631258700000|2021-09-10 07:25:00|3294.94|3294.94|3294.63|3294.63|3295.62|3295.62|3293.41|3293.41|0
1631259000000|2021-09-10 07:30:00|3294.72|3294.72|3295.65|3295.65|3296.69|3296.69|3294.14|3294.14|0
1631259300000|2021-09-10 07:35:00|3295.31|3295.31|3295.76|3295.76|3296.19|3296.19|3294.71|3294.71|0
1631259600000|2021-09-10 07:40:00|3295.68|3295.68|3293.66|3293.66|3295.7|3295.7|3293.66|3293.66|0
1631259900000|2021-09-10 07:45:00|3293.57|3293.57|3292.56|3292.56|3293.69|3293.69|3292.56|3292.56|0
1631260200000|2021-09-10 07:50:00|3292.62|3292.62|3290.35|3290.35|3292.81|3292.81|3290.35|3290.35|0
1631260500000|2021-09-10 07:55:00|3290.53|3290.53|3291.57|3291.57|3291.57|3291.57|3290.53|3290.53|0
1631260800000|2021-09-10 08:00:00|3291.33|3291.33|3289.19|3289.19|3291.33|3291.33|3289.19|3289.19|0
1631261100000|2021-09-10 08:05:00|3289|3289|3288.34|3288.34|3289|3289|3287.12|3287.12|0
1631261400000|2021-09-10 08:10:00|3288.43|3288.43|3291.46|3291.46|3291.46|3291.46|3288.25|3288.25|0
1631261700000|2021-09-10 08:15:00|3291.54|3291.54|3288.87|3288.87|3292.5|3292.5|3288.87|3288.87|0
1631262000000|2021-09-10 08:20:00|3288.81|3288.81|3289.55|3289.55|3289.71|3289.71|3288.81|3288.81|0
1631262300000|2021-09-10 08:25:00|3289.51|3289.51|3288.99|3288.99|3289.51|3289.51|3288.22|3288.22|0
1631262600000|2021-09-10 08:30:00|3289.17|3289.17|3289.41|3289.41|3290.09|3290.09|3289.17|3289.17|0
1631262900000|2021-09-10 08:35:00|3289.58|3289.58|3290.8|3290.8|3290.93|3290.93|3289.58|3289.58|0
1631263200000|2021-09-10 08:40:00|3290.92|3290.92|3289.53|3289.53|3291.45|3291.45|3289.53|3289.53|0
1631263500000|2021-09-10 08:45:00|3289.34|3289.34|3292.4|3292.4|3292.4|3292.4|3289.22|3289.22|0
1631263800000|2021-09-10 08:50:00|3292.58|3292.58|3295.83|3295.83|3295.83|3295.83|3292.58|3292.58|0
1631264100000|2021-09-10 08:55:00|3295.91|3295.91|3298.67|3298.67|3298.67|3298.67|3295.91|3295.91|0
1631264400000|2021-09-10 09:00:00|3298.75|3298.75|3297.26|3297.26|3298.98|3298.98|3296.95|3296.95|0
1631264700000|2021-09-10 09:05:00|3297.15|3297.15|3298.94|3298.94|3299.01|3299.01|3296.97|3296.97|0
1631265000000|2021-09-10 09:10:00|3299.28|3299.28|3296.69|3296.69|3299.66|3299.66|3296.69|3296.69|0
1631265300000|2021-09-10 09:15:00|3296.6|3296.6|3294.39|3294.39|3296.69|3296.69|3294.32|3294.32|0
1631265600000|2021-09-10 09:20:00|3294.25|3294.25|3292.83|3292.83|3294.61|3294.61|3292.83|3292.83|0
1631265900000|2021-09-10 09:25:00|3292.87|3292.87|3291.35|3291.35|3292.96|3292.96|3289.87|3289.87|0
1631266200000|2021-09-10 09:30:00|3291.06|3291.06|3289.14|3289.14|3291.06|3291.06|3289.14|3289.14|0
1631266500000|2021-09-10 09:35:00|3289.12|3289.12|3288.94|3288.94|3289.2|3289.2|3288.48|3288.48|0
1631266800000|2021-09-10 09:40:00|3289.04|3289.04|3289.73|3289.73|3289.73|3289.73|3289.04|3289.04|0
1631267100000|2021-09-10 09:45:00|3289.49|3289.49|3290.18|3290.18|3290.59|3290.59|3289.38|3289.38|0
1631267400000|2021-09-10 09:50:00|3290.29|3290.29|3289.18|3289.18|3290.79|3290.79|3288.98|3288.98|0
1631267700000|2021-09-10 09:55:00|3289.17|3289.17|3288.28|3288.28|3289.58|3289.58|3288.26|3288.26|0
1631268000000|2021-09-10 10:00:00|3288.2|3288.2|3288.35|3288.35|3288.35|3288.35|3287.53|3287.53|0
1631268300000|2021-09-10 10:05:00|3288.42|3288.42|3288.92|3288.92|3288.92|3288.92|3287.48|3287.48|0
1631268600000|2021-09-10 10:10:00|3288.86|3288.86|3289.36|3289.36|3289.36|3289.36|3288.7|3288.7|0
1631268900000|2021-09-10 10:15:00|3289.43|3289.43|3291.1|3291.1|3291.1|3291.1|3287.74|3287.74|0
1631269200000|2021-09-10 10:20:00|3291.18|3291.18|3291.75|3291.75|3292.41|3292.41|3291.18|3291.18|0
1631269500000|2021-09-10 10:25:00|3291.67|3291.67|3290.22|3290.22|3291.67|3291.67|3290.12|3290.12|0
1631269800000|2021-09-10 10:30:00|3290.27|3290.27|3290.18|3290.18|3290.32|3290.32|3289.79|3289.79|0
1631270100000|2021-09-10 10:35:00|3290.86|3290.86|3291.87|3291.87|3293.2|3293.2|3290.86|3290.86|0
1631270400000|2021-09-10 10:40:00|3291.96|3291.96|3293.4|3293.4|3293.43|3293.43|3291.25|3291.25|0
1631270700000|2021-09-10 10:45:00|3293.48|3293.48|3294.11|3294.11|3294.19|3294.19|3293.47|3293.47|0
1631271000000|2021-09-10 10:50:00|3294.15|3294.15|3293.56|3293.56|3295.22|3295.22|3293.56|3293.56|0
1631271300000|2021-09-10 10:55:00|3293.46|3293.46|3291.34|3291.34|3293.46|3293.46|3291.34|3291.34|0
1631271600000|2021-09-10 11:00:00|3291.26|3291.26|3291.87|3291.87|3291.87|3291.87|3290.85|3290.85|0
1631271900000|2021-09-10 11:05:00|3291.91|3291.91|3292.88|3292.88|3292.88|3292.88|3291.91|3291.91|0
1631272200000|2021-09-10 11:10:00|3292.86|3292.86|3292.01|3292.01|3292.96|3292.96|3292.01|3292.01|0
1631272500000|2021-09-10 11:15:00|3291.9|3291.9|3292.82|3292.82|3292.82|3292.82|3291.87|3291.87|0
1631272800000|2021-09-10 11:20:00|3292.73|3292.73|3293.26|3293.26|3293.26|3293.26|3292.6|3292.6|0
1631273100000|2021-09-10 11:25:00|3293.42|3293.42|3294.52|3294.52|3294.99|3294.99|3293.42|3293.42|0
1631273400000|2021-09-10 11:30:00|3294.43|3294.43|3293.23|3293.23|3294.52|3294.52|3293.23|3293.23|0
1631273700000|2021-09-10 11:35:00|3293.34|3293.34|3292.39|3292.39|3293.48|3293.48|3292.16|3292.16|0
1631274000000|2021-09-10 11:40:00|3292.31|3292.31|3291.5|3291.5|3292.31|3292.31|3291.16|3291.16|0
1631274300000|2021-09-10 11:45:00|3291.58|3291.58|3293.11|3293.11|3293.11|3293.11|3291.24|3291.24|0
1631274600000|2021-09-10 11:50:00|3293.06|3293.06|3292.61|3292.61|3293.06|3293.06|3292.21|3292.21|0
1631274900000|2021-09-10 11:55:00|3292.67|3292.67|3293.71|3293.71|3293.98|3293.98|3292.67|3292.67|0
1631275200000|2021-09-10 12:00:00|3293.6|3293.6|3293.1|3293.1|3293.6|3293.6|3292.21|3292.21|0
1631275500000|2021-09-10 12:05:00|3293.16|3293.16|3293.9|3293.9|3294.03|3294.03|3293.16|3293.16|0
1631275800000|2021-09-10 12:10:00|3293.96|3293.96|3293.74|3293.74|3294.08|3294.08|3293.09|3293.09|0
1631276100000|2021-09-10 12:15:00|3293.78|3293.78|3293.87|3293.87|3293.99|3293.99|3293.4|3293.4|0
1631276400000|2021-09-10 12:20:00|3293.78|3293.78|3293.17|3293.17|3293.78|3293.78|3292.67|3292.67|0
1631276700000|2021-09-10 12:25:00|3293.07|3293.07|3293.29|3293.29|3293.29|3293.29|3292.52|3292.52|0
1631277000000|2021-09-10 12:30:00|3293.21|3293.21|3293.32|3293.32|3293.41|3293.41|3293.11|3293.11|0
1631277300000|2021-09-10 12:35:00|3293.4|3293.4|3292.37|3292.37|3293.42|3293.42|3292.32|3292.32|0
1631277600000|2021-09-10 12:40:00|3292.42|3292.42|3292.73|3292.73|3292.96|3292.96|3292.42|3292.42|0
1631277900000|2021-09-10 12:45:00|3292.63|3292.63|3292.14|3292.14|3292.63|3292.63|3291.98|3291.98|0
1631278200000|2021-09-10 12:50:00|3292.26|3292.26|3292.98|3292.98|3293.01|3293.01|3292.12|3292.12|0
1631278500000|2021-09-10 12:55:00|3292.87|3292.87|3295.48|3295.48|3295.48|3295.48|3292.87|3292.87|0
1631278800000|2021-09-10 13:00:00|3295.41|3295.41|3294.95|3294.95|3295.62|3295.62|3294.65|3294.65|0
1631279100000|2021-09-10 13:05:00|3294.91|3294.91|3293.5|3293.5|3295.14|3295.14|3293.34|3293.34|0
1631279400000|2021-09-10 13:10:00|3293.52|3293.52|3293.43|3293.43|3293.75|3293.75|3293.39|3293.39|0
1631279700000|2021-09-10 13:15:00|3293.28|3293.28|3293.86|3293.86|3294.05|3294.05|3293.06|3293.06|0
1631280000000|2021-09-10 13:20:00|3293.71|3293.71|3294.1|3294.1|3294.46|3294.46|3293.51|3293.51|0
1631280300000|2021-09-10 13:25:00|3294.18|3294.18|3294.2|3294.2|3294.24|3294.24|3293.77|3293.77|0
1631280600000|2021-09-10 13:30:00|3294.11|3294.11|3289.95|3289.95|3294.2|3294.2|3289.57|3289.57|0
1631280900000|2021-09-10 13:35:00|3290.01|3290.01|3286.1|3286.1|3290.01|3290.01|3284.91|3284.91|0
1631281200000|2021-09-10 13:40:00|3286.14|3286.14|3284.86|3284.86|3286.32|3286.32|3284.86|3284.86|0
1631281500000|2021-09-10 13:45:00|3284.82|3284.82|3286.41|3286.41|3287.2|3287.2|3284.48|3284.48|0
1631281800000|2021-09-10 13:50:00|3286.33|3286.33|3283.77|3283.77|3286.33|3286.33|3283.77|3283.77|0
1631282100000|2021-09-10 13:55:00|3283.56|3283.56|3285.23|3285.23|3285.47|3285.47|3283.32|3283.32|0
1631282400000|2021-09-10 14:00:00|3285.62|3285.62|3281.4|3281.4|3286.26|3286.26|3280.97|3280.97|0
1631282700000|2021-09-10 14:05:00|3281.51|3281.51|3276.28|3276.28|3281.68|3281.68|3276.28|3276.28|0
1631283000000|2021-09-10 14:10:00|3276.12|3276.12|3271.13|3271.13|3276.12|3276.12|3270.76|3270.76|0
1631283300000|2021-09-10 14:15:00|3270.79|3270.79|3271.02|3271.02|3271.28|3271.28|3269.73|3269.73|0
1631283600000|2021-09-10 14:20:00|3271.08|3271.08|3275.61|3275.61|3275.88|3275.88|3270.97|3270.97|0
1631283900000|2021-09-10 14:25:00|3275.57|3275.57|3279.98|3279.98|3280.53|3280.53|3275.57|3275.57|0
1631284200000|2021-09-10 14:30:00|3280.04|3280.04|3277.59|3277.59|3280.15|3280.15|3276.57|3276.57|0
1631284500000|2021-09-10 14:35:00|3277.48|3277.48|3275.34|3275.34|3277.87|3277.87|3275.34|3275.34|0
1631284800000|2021-09-10 14:40:00|3275.26|3275.26|3270.46|3270.46|3275.26|3275.26|3270.24|3270.24|0
1631285100000|2021-09-10 14:45:00|3270.57|3270.57|3271.18|3271.18|3271.88|3271.88|3270.27|3270.27|0
1631285400000|2021-09-10 14:50:00|3271.09|3271.09|3268.63|3268.63|3271.35|3271.35|3268.63|3268.63|0
1631285700000|2021-09-10 14:55:00|3268.53|3268.53|3268.14|3268.14|3268.71|3268.71|3266.29|3266.29|0
1631286000000|2021-09-10 15:00:00|3268.29|3268.29|3270.41|3270.41|3270.41|3270.41|3268.25|3268.25|0
1631286300000|2021-09-10 15:05:00|3270.34|3270.34|3271.36|3271.36|3271.36|3271.36|3269.5|3269.5|0
1631286600000|2021-09-10 15:10:00|3271.7|3271.7|3270.56|3270.56|3271.87|3271.87|3269.99|3269.99|0
1631286900000|2021-09-10 15:15:00|3270.47|3270.47|3268.9|3268.9|3270.53|3270.53|3268.75|3268.75|0
1631287200000|2021-09-10 15:20:00|3268.98|3268.98|3268.39|3268.39|3269.02|3269.02|3266.71|3266.71|0
1631287500000|2021-09-10 15:25:00|3268.47|3268.47|3269.74|3269.74|3270.55|3270.55|3268.44|3268.44|0
1631517300000|2021-09-13 07:15:00|3283.41|3283.41|3277.13|3277.13|3283.41|3283.41|3276.25|3276.25|0
1631517600000|2021-09-13 07:20:00|3277.31|3277.31|3276.63|3276.63|3278.29|3278.29|3276.56|3276.56|0
1631517900000|2021-09-13 07:25:00|3276.31|3276.31|3278.19|3278.19|3278.51|3278.51|3276.17|3276.17|0
1631518200000|2021-09-13 07:30:00|3278.05|3278.05|3275.1|3275.1|3278.05|3278.05|3274.55|3274.55|0
1631518500000|2021-09-13 07:35:00|3275.19|3275.19|3275.13|3275.13|3276.12|3276.12|3274.21|3274.21|0
1631518800000|2021-09-13 07:40:00|3275.21|3275.21|3276.75|3276.75|3277.35|3277.35|3275.21|3275.21|0
1631519100000|2021-09-13 07:45:00|3276.82|3276.82|3279.18|3279.18|3280.38|3280.38|3276.82|3276.82|0
1631519400000|2021-09-13 07:50:00|3279.3|3279.3|3282.54|3282.54|3282.65|3282.65|3279.22|3279.22|0
1631519700000|2021-09-13 07:55:00|3282.51|3282.51|3283.64|3283.64|3284.03|3284.03|3282.51|3282.51|0
1631520000000|2021-09-13 08:00:00|3283.56|3283.56|3280.01|3280.01|3283.65|3283.65|3280.01|3280.01|0
1631520300000|2021-09-13 08:05:00|3280.07|3280.07|3280.23|3280.23|3280.93|3280.93|3279.92|3279.92|0
1631520600000|2021-09-13 08:10:00|3280.18|3280.18|3280.94|3280.94|3281.53|3281.53|3280.16|3280.16|0
1631520900000|2021-09-13 08:15:00|3280.86|3280.86|3279.3|3279.3|3280.86|3280.86|3279.19|3279.19|0
1631521200000|2021-09-13 08:20:00|3279.37|3279.37|3280.86|3280.86|3281.09|3281.09|3278.95|3278.95|0
1631521500000|2021-09-13 08:25:00|3280.78|3280.78|3282.19|3282.19|3282.19|3282.19|3279.74|3279.74|0
1631521800000|2021-09-13 08:30:00|3282.27|3282.27|3281.97|3281.97|3283.39|3283.39|3281.61|3281.61|0
1631522100000|2021-09-13 08:35:00|3282.05|3282.05|3281.32|3281.32|3282.05|3282.05|3280.93|3280.93|0
1631522400000|2021-09-13 08:40:00|3281.25|3281.25|3281.19|3281.19|3282.51|3282.51|3280.94|3280.94|0
1631522700000|2021-09-13 08:45:00|3281.47|3281.47|3280.33|3280.33|3281.47|3281.47|3280.13|3280.13|0
1631523000000|2021-09-13 08:50:00|3280.53|3280.53|3281.27|3281.27|3282.71|3282.71|3280.53|3280.53|0
1631523300000|2021-09-13 08:55:00|3281.23|3281.23|3279.79|3279.79|3281.23|3281.23|3279.79|3279.79|0
1631523600000|2021-09-13 09:00:00|3279.6|3279.6|3278.91|3278.91|3279.65|3279.65|3278.79|3278.79|0
1631523900000|2021-09-13 09:05:00|3278.81|3278.81|3278.21|3278.21|3278.81|3278.81|3277.93|3277.93|0
1631524200000|2021-09-13 09:10:00|3278.33|3278.33|3277.81|3277.81|3278.33|3278.33|3276.79|3276.79|0
1631524500000|2021-09-13 09:15:00|3277.91|3277.91|3279.68|3279.68|3280.02|3280.02|3277.91|3277.91|0
1631524800000|2021-09-13 09:20:00|3280.36|3280.36|3279.04|3279.04|3281.52|3281.52|3279.04|3279.04|0
1631525100000|2021-09-13 09:25:00|3278.93|3278.93|3277.54|3277.54|3279.72|3279.72|3277.27|3277.27|0
1631525400000|2021-09-13 09:30:00|3277.64|3277.64|3281.58|3281.58|3281.8|3281.8|3277.64|3277.64|0
1631525700000|2021-09-13 09:35:00|3281.77|3281.77|3282.59|3282.59|3282.88|3282.88|3281.61|3281.61|0
1631526000000|2021-09-13 09:40:00|3282.71|3282.71|3282.84|3282.84|3282.86|3282.86|3282.06|3282.06|0
1631526300000|2021-09-13 09:45:00|3282.88|3282.88|3287.43|3287.43|3287.43|3287.43|3282.88|3282.88|0
1631526600000|2021-09-13 09:50:00|3287.75|3287.75|3287.08|3287.08|3288|3288|3286.74|3286.74|0
1631526900000|2021-09-13 09:55:00|3287.03|3287.03|3285.23|3285.23|3287.03|3287.03|3285.22|3285.22|0
1631527200000|2021-09-13 10:00:00|3285.11|3285.11|3284.1|3284.1|3285.23|3285.23|3284.02|3284.02|0
1631527500000|2021-09-13 10:05:00|3284.44|3284.44|3284.63|3284.63|3285.78|3285.78|3284.44|3284.44|0
1631527800000|2021-09-13 10:10:00|3284.55|3284.55|3285.72|3285.72|3285.96|3285.96|3284.53|3284.53|0
1631528100000|2021-09-13 10:15:00|3285.75|3285.75|3286.18|3286.18|3287.09|3287.09|3285.68|3285.68|0
1631528400000|2021-09-13 10:20:00|3286.27|3286.27|3285.97|3285.97|3286.63|3286.63|3285.97|3285.97|0
1631528700000|2021-09-13 10:25:00|3285.87|3285.87|3286.53|3286.53|3286.55|3286.55|3284.26|3284.26|0
1631529000000|2021-09-13 10:30:00|3286.58|3286.58|3288.6|3288.6|3288.7|3288.7|3286.45|3286.45|0
1631529300000|2021-09-13 10:35:00|3288.69|3288.69|3290.62|3290.62|3290.68|3290.68|3288.69|3288.69|0
1631529600000|2021-09-13 10:40:00|3290.7|3290.7|3291.59|3291.59|3292.03|3292.03|3290.7|3290.7|0
1631529900000|2021-09-13 10:45:00|3291.67|3291.67|3290.59|3290.59|3291.67|3291.67|3290.25|3290.25|0
1631530200000|2021-09-13 10:50:00|3290.7|3290.7|3291.15|3291.15|3292.03|3292.03|3290.7|3290.7|0
1631530500000|2021-09-13 10:55:00|3291.41|3291.41|3293.85|3293.85|3293.96|3293.96|3291.41|3291.41|0
1631530800000|2021-09-13 11:00:00|3293.77|3293.77|3292.38|3292.38|3293.84|3293.84|3291.19|3291.19|0
1631531100000|2021-09-13 11:05:00|3292.22|3292.22|3291.78|3291.78|3292.38|3292.38|3291.51|3291.51|0
1631531400000|2021-09-13 11:10:00|3292.02|3292.02|3291.37|3291.37|3293.02|3293.02|3291.37|3291.37|0
1631531700000|2021-09-13 11:15:00|3291.41|3291.41|3294.15|3294.15|3294.72|3294.72|3291.41|3291.41|0
1631532000000|2021-09-13 11:20:00|3294.07|3294.07|3293.41|3293.41|3294.29|3294.29|3293.41|3293.41|0
1631532300000|2021-09-13 11:25:00|3293.07|3293.07|3292.48|3292.48|3293.36|3293.36|3291.8|3291.8|0
1631532600000|2021-09-13 11:30:00|3292.58|3292.58|3292.02|3292.02|3292.58|3292.58|3292.02|3292.02|0
1631532900000|2021-09-13 11:35:00|3291.94|3291.94|3289.81|3289.81|3291.94|3291.94|3289.81|3289.81|0
1631533200000|2021-09-13 11:40:00|3289.63|3289.63|3287.95|3287.95|3289.63|3289.63|3287.95|3287.95|0
1631533500000|2021-09-13 11:45:00|3288.05|3288.05|3288.05|3288.05|3288.12|3288.12|3287.73|3287.73|0
1631533800000|2021-09-13 11:50:00|3288.02|3288.02|3286.96|3286.96|3288.02|3288.02|3286.85|3286.85|0
1631534100000|2021-09-13 11:55:00|3286.89|3286.89|3286.59|3286.59|3287.18|3287.18|3286.16|3286.16|0
1631534400000|2021-09-13 12:00:00|3286.53|3286.53|3286.07|3286.07|3286.75|3286.75|3286.07|3286.07|0
1631534700000|2021-09-13 12:05:00|3286.11|3286.11|3285.35|3285.35|3286.11|3286.11|3284.9|3284.9|0
1631535000000|2021-09-13 12:10:00|3285.02|3285.02|3284.71|3284.71|3285.3|3285.3|3284.58|3284.58|0
1631535300000|2021-09-13 12:15:00|3284.69|3284.69|3282.87|3282.87|3284.69|3284.69|3282.53|3282.53|0
1631535600000|2021-09-13 12:20:00|3282.79|3282.79|3283.13|3283.13|3283.24|3283.24|3282.79|3282.79|0
1631535900000|2021-09-13 12:25:00|3282.96|3282.96|3282.19|3282.19|3282.96|3282.96|3282.08|3282.08|0
1631536200000|2021-09-13 12:30:00|3282.15|3282.15|3282.28|3282.28|3282.95|3282.95|3281.73|3281.73|0
1631536500000|2021-09-13 12:35:00|3282.2|3282.2|3282.59|3282.59|3283.12|3283.12|3281.79|3281.79|0
1631536800000|2021-09-13 12:40:00|3282.51|3282.51|3282.11|3282.11|3282.51|3282.51|3281.16|3281.16|0
1631537100000|2021-09-13 12:45:00|3282.2|3282.2|3281.1|3281.1|3282.23|3282.23|3280.66|3280.66|0
1631537400000|2021-09-13 12:50:00|3281.18|3281.18|3281.32|3281.32|3281.77|3281.77|3281|3281|0
1631537700000|2021-09-13 12:55:00|3281.43|3281.43|3280.21|3280.21|3281.57|3281.57|3279.97|3279.97|0
1631538000000|2021-09-13 13:00:00|3280.12|3280.12|3281.81|3281.81|3281.81|3281.81|3280.12|3280.12|0
1631538300000|2021-09-13 13:05:00|3281.98|3281.98|3279.38|3279.38|3281.98|3281.98|3279.38|3279.38|0
1631538600000|2021-09-13 13:10:00|3279.49|3279.49|3277.61|3277.61|3279.49|3279.49|3277.15|3277.15|0
1631538900000|2021-09-13 13:15:00|3277.65|3277.65|3277.05|3277.05|3277.86|3277.86|3276.76|3276.76|0
1631539200000|2021-09-13 13:20:00|3276.71|3276.71|3277.99|3277.99|3280.02|3280.02|3276.64|3276.64|0
1631539500000|2021-09-13 13:25:00|3278.07|3278.07|3280.57|3280.57|3280.57|3280.57|3278.03|3278.03|0
1631539800000|2021-09-13 13:30:00|3280.67|3280.67|3279.86|3279.86|3280.97|3280.97|3276.88|3276.88|0
1631540100000|2021-09-13 13:35:00|3279.97|3279.97|3279.05|3279.05|3281.05|3281.05|3278.95|3278.95|0
1631540400000|2021-09-13 13:40:00|3279.38|3279.38|3274.82|3274.82|3279.41|3279.41|3274.82|3274.82|0
1631540700000|2021-09-13 13:45:00|3274.78|3274.78|3274.49|3274.49|3275.1|3275.1|3272.97|3272.97|0
1631541000000|2021-09-13 13:50:00|3274.72|3274.72|3276.66|3276.66|3277.85|3277.85|3274.72|3274.72|0
1631541300000|2021-09-13 13:55:00|3276.7|3276.7|3276.35|3276.35|3277.7|3277.7|3276.31|3276.31|0
1631541600000|2021-09-13 14:00:00|3276.28|3276.28|3276.98|3276.98|3276.98|3276.98|3273.93|3273.93|0
1631541900000|2021-09-13 14:05:00|3276.8|3276.8|3273.31|3273.31|3276.8|3276.8|3273.31|3273.31|0
1631542200000|2021-09-13 14:10:00|3273.24|3273.24|3275.34|3275.34|3275.43|3275.43|3272.38|3272.38|0
1631542500000|2021-09-13 14:15:00|3275.66|3275.66|3279.44|3279.44|3279.44|3279.44|3275.61|3275.61|0
1631542800000|2021-09-13 14:20:00|3279.51|3279.51|3283.45|3283.45|3285.45|3285.45|3279.51|3279.51|0
1631543100000|2021-09-13 14:25:00|3283.53|3283.53|3283.65|3283.65|3284.01|3284.01|3281.7|3281.7|0
1631543400000|2021-09-13 14:30:00|3283.72|3283.72|3286.13|3286.13|3286.31|3286.31|3283.24|3283.24|0
1631543700000|2021-09-13 14:35:00|3285.79|3285.79|3286.32|3286.32|3286.53|3286.53|3285.19|3285.19|0
1631544000000|2021-09-13 14:40:00|3286.21|3286.21|3283.9|3283.9|3286.21|3286.21|3283.9|3283.9|0
1631544300000|2021-09-13 14:45:00|3284.06|3284.06|3284.51|3284.51|3285.03|3285.03|3283.99|3283.99|0
1631544600000|2021-09-13 14:50:00|3284.39|3284.39|3288.67|3288.67|3288.96|3288.96|3283.85|3283.85|0
1631544900000|2021-09-13 14:55:00|3288.76|3288.76|3291.02|3291.02|3291.02|3291.02|3288.59|3288.59|0
1631545200000|2021-09-13 15:00:00|3291.07|3291.07|3288.43|3288.43|3291.86|3291.86|3288.33|3288.33|0
1631545500000|2021-09-13 15:05:00|3288.33|3288.33|3284.98|3284.98|3288.69|3288.69|3284.76|3284.76|0
1631545800000|2021-09-13 15:10:00|3285.07|3285.07|3280.53|3280.53|3285.07|3285.07|3280.53|3280.53|0
1631546100000|2021-09-13 15:15:00|3280.43|3280.43|3280.09|3280.09|3280.43|3280.43|3279.01|3279.01|0
1631546400000|2021-09-13 15:20:00|3280.02|3280.02|3277.03|3277.03|3280.06|3280.06|3276.77|3276.77|0
1631546700000|2021-09-13 15:25:00|3277.14|3277.14|3280.39|3280.39|3280.75|3280.75|3276.91|3276.91|0
1631603700000|2021-09-14 07:15:00|3282.84|3282.84|3281.69|3281.69|3283.8|3283.8|3281.69|3281.69|0
1631604000000|2021-09-14 07:20:00|3281.54|3281.54|3279.68|3279.68|3281.54|3281.54|3279.45|3279.45|0
1631604300000|2021-09-14 07:25:00|3279.89|3279.89|3280.83|3280.83|3281.36|3281.36|3278.8|3278.8|0
1631604600000|2021-09-14 07:30:00|3280.97|3280.97|3277.85|3277.85|3281.95|3281.95|3277.85|3277.85|0
1631604900000|2021-09-14 07:35:00|3277.92|3277.92|3278.65|3278.65|3278.83|3278.83|3277.1|3277.1|0
1631605200000|2021-09-14 07:40:00|3278.31|3278.31|3273.36|3273.36|3278.31|3278.31|3273.26|3273.26|0
1631605500000|2021-09-14 07:45:00|3273.02|3273.02|3273.85|3273.85|3273.85|3273.85|3271.67|3271.67|0
1631605800000|2021-09-14 07:50:00|3273.95|3273.95|3275.82|3275.82|3275.82|3275.82|3273.74|3273.74|0
1631606100000|2021-09-14 07:55:00|3275.66|3275.66|3277.11|3277.11|3277.36|3277.36|3275.66|3275.66|0
1631606400000|2021-09-14 08:00:00|3276.78|3276.78|3278.17|3278.17|3278.17|3278.17|3276.58|3276.58|0
1631606700000|2021-09-14 08:05:00|3278.3|3278.3|3279.1|3279.1|3279.1|3279.1|3278.3|3278.3|0
1631607000000|2021-09-14 08:10:00|3279.19|3279.19|3279.42|3279.42|3279.73|3279.73|3278.45|3278.45|0
1631607300000|2021-09-14 08:15:00|3279.75|3279.75|3279.88|3279.88|3280.07|3280.07|3279|3279|0
1631607600000|2021-09-14 08:20:00|3280|3280|3281.14|3281.14|3281.14|3281.14|3279.25|3279.25|0
1631607900000|2021-09-14 08:25:00|3281.82|3281.82|3279.91|3279.91|3282.3|3282.3|3279.91|3279.91|0
1631608200000|2021-09-14 08:30:00|3279.84|3279.84|3281.73|3281.73|3281.99|3281.99|3279.48|3279.48|0
1631608500000|2021-09-14 08:35:00|3281.66|3281.66|3282.15|3282.15|3282.63|3282.63|3281.42|3281.42|0
1631608800000|2021-09-14 08:40:00|3282.19|3282.19|3283.95|3283.95|3283.95|3283.95|3282.19|3282.19|0
1631609100000|2021-09-14 08:45:00|3283.98|3283.98|3284.05|3284.05|3284.67|3284.67|3283.9|3283.9|0
1631609400000|2021-09-14 08:50:00|3284.13|3284.13|3289.07|3289.07|3289.07|3289.07|3284.13|3284.13|0
1631609700000|2021-09-14 08:55:00|3288.96|3288.96|3287.7|3287.7|3289.39|3289.39|3287.7|3287.7|0
1631610000000|2021-09-14 09:00:00|3287.61|3287.61|3287.19|3287.19|3287.7|3287.7|3287.19|3287.19|0
1631610300000|2021-09-14 09:05:00|3286.85|3286.85|3284.66|3284.66|3286.95|3286.95|3284.5|3284.5|0
1631610600000|2021-09-14 09:10:00|3284.51|3284.51|3283.29|3283.29|3284.51|3284.51|3282.37|3282.37|0
1631610900000|2021-09-14 09:15:00|3283.75|3283.75|3287.23|3287.23|3287.28|3287.28|3283.75|3283.75|0
1631611200000|2021-09-14 09:20:00|3287.34|3287.34|3287.45|3287.45|3287.55|3287.55|3287.21|3287.21|0
1631611500000|2021-09-14 09:25:00|3287.37|3287.37|3286.36|3286.36|3287.46|3287.46|3286.07|3286.07|0
1631611800000|2021-09-14 09:30:00|3285.86|3285.86|3285.8|3285.8|3285.9|3285.9|3285.1|3285.1|0
1631612100000|2021-09-14 09:35:00|3285.69|3285.69|3283.09|3283.09|3285.69|3285.69|3282.99|3282.99|0
1631612400000|2021-09-14 09:40:00|3283.01|3283.01|3285.13|3285.13|3285.13|3285.13|3283.01|3283.01|0
1631612700000|2021-09-14 09:45:00|3285.23|3285.23|3285.58|3285.58|3285.58|3285.58|3285.23|3285.23|0
1631613000000|2021-09-14 09:50:00|3286.26|3286.26|3287.18|3287.18|3287.18|3287.18|3286.22|3286.22|0
1631613300000|2021-09-14 09:55:00|3287.27|3287.27|3288.43|3288.43|3288.43|3288.43|3286.8|3286.8|0
1631613600000|2021-09-14 10:00:00|3288.09|3288.09|3288.92|3288.92|3289.93|3289.93|3287.89|3287.89|0
1631613900000|2021-09-14 10:05:00|3288.84|3288.84|3287.4|3287.4|3289.38|3289.38|3287.25|3287.25|0
1631614200000|2021-09-14 10:10:00|3287.46|3287.46|3286.2|3286.2|3287.51|3287.51|3285.74|3285.74|0
1631614500000|2021-09-14 10:15:00|3286.16|3286.16|3287.31|3287.31|3287.31|3287.31|3286.16|3286.16|0
1631614800000|2021-09-14 10:20:00|3287.23|3287.23|3287.87|3287.87|3287.87|3287.87|3287.23|3287.23|0
1631615100000|2021-09-14 10:25:00|3287.73|3287.73|3289.8|3289.8|3290.08|3290.08|3287.73|3287.73|0
1631615400000|2021-09-14 10:30:00|3289.7|3289.7|3288.4|3288.4|3289.92|3289.92|3288.14|3288.14|0
1631615700000|2021-09-14 10:35:00|3288.26|3288.26|3288.54|3288.54|3289.37|3289.37|3287.95|3287.95|0
1631616000000|2021-09-14 10:40:00|3288.71|3288.71|3289.93|3289.93|3289.93|3289.93|3288.71|3288.71|0
1631616300000|2021-09-14 10:45:00|3289.83|3289.83|3287.69|3287.69|3289.83|3289.83|3287.28|3287.28|0
1631616600000|2021-09-14 10:50:00|3287.02|3287.02|3289.29|3289.29|3289.63|3289.63|3287.02|3287.02|0
1631616900000|2021-09-14 10:55:00|3289.21|3289.21|3289.3|3289.3|3289.3|3289.3|3288.39|3288.39|0
1631617200000|2021-09-14 11:00:00|3289.74|3289.74|3291.17|3291.17|3291.24|3291.24|3289.74|3289.74|0
1631617500000|2021-09-14 11:05:00|3291.1|3291.1|3291.05|3291.05|3291.1|3291.1|3290.58|3290.58|0
1631617800000|2021-09-14 11:10:00|3291.14|3291.14|3291.62|3291.62|3291.62|3291.62|3290.83|3290.83|0
1631618100000|2021-09-14 11:15:00|3291.55|3291.55|3290.89|3290.89|3291.74|3291.74|3290.89|3290.89|0
1631618400000|2021-09-14 11:20:00|3290.81|3290.81|3291.13|3291.13|3291.23|3291.23|3290.52|3290.52|0
1631618700000|2021-09-14 11:25:00|3291.28|3291.28|3292.81|3292.81|3292.98|3292.98|3291.06|3291.06|0
1631619000000|2021-09-14 11:30:00|3292.62|3292.62|3292.84|3292.84|3293.39|3293.39|3292.62|3292.62|0
1631619300000|2021-09-14 11:35:00|3292.75|3292.75|3293.59|3293.59|3293.59|3293.59|3292.08|3292.08|0
1631619600000|2021-09-14 11:40:00|3293.7|3293.7|3292.85|3292.85|3294.26|3294.26|3292.85|3292.85|0
1631619900000|2021-09-14 11:45:00|3293.53|3293.53|3292.01|3292.01|3293.87|3293.87|3292.01|3292.01|0
1631620200000|2021-09-14 11:50:00|3291.68|3291.68|3292.44|3292.44|3292.5|3292.5|3290.67|3290.67|0
1631620500000|2021-09-14 11:55:00|3292.5|3292.5|3292.26|3292.26|3293.18|3293.18|3292.26|3292.26|0
1631620800000|2021-09-14 12:00:00|3292.18|3292.18|3293.4|3293.4|3293.49|3293.49|3292.18|3292.18|0
1631621100000|2021-09-14 12:05:00|3293.35|3293.35|3293.25|3293.25|3294.07|3294.07|3292.97|3292.97|0
1631621400000|2021-09-14 12:10:00|3293.16|3293.16|3289.62|3289.62|3293.16|3293.16|3289.62|3289.62|0
1631621700000|2021-09-14 12:15:00|3289.48|3289.48|3290.94|3290.94|3290.94|3290.94|3289.18|3289.18|0
1631622000000|2021-09-14 12:20:00|3291.1|3291.1|3291.11|3291.11|3291.47|3291.47|3290.94|3290.94|0
1631622300000|2021-09-14 12:25:00|3291|3291|3292.5|3292.5|3292.86|3292.86|3290.76|3290.76|0
1631622600000|2021-09-14 12:30:00|3292.42|3292.42|3296.54|3296.54|3296.54|3296.54|3292.42|3292.42|0
1631622900000|2021-09-14 12:35:00|3296.58|3296.58|3298.47|3298.47|3298.95|3298.95|3296.57|3296.57|0
1631623200000|2021-09-14 12:40:00|3298.65|3298.65|3294.75|3294.75|3298.71|3298.71|3294.75|3294.75|0
1631623500000|2021-09-14 12:45:00|3294.69|3294.69|3293.43|3293.43|3295.14|3295.14|3293.43|3293.43|0
1631623800000|2021-09-14 12:50:00|3293.34|3293.34|3291.94|3291.94|3293.34|3293.34|3290.56|3290.56|0
1631624100000|2021-09-14 12:55:00|3291.74|3291.74|3289.86|3289.86|3291.83|3291.83|3289.86|3289.86|0
1631624400000|2021-09-14 13:00:00|3289.77|3289.77|3288.63|3288.63|3289.88|3289.88|3288.23|3288.23|0
1631624700000|2021-09-14 13:05:00|3288.55|3288.55|3288.86|3288.86|3288.87|3288.87|3288.18|3288.18|0
1631625000000|2021-09-14 13:10:00|3288.97|3288.97|3290.45|3290.45|3290.94|3290.94|3288.93|3288.93|0
1631625300000|2021-09-14 13:15:00|3290.56|3290.56|3290.95|3290.95|3291.75|3291.75|3290.56|3290.56|0
1631625600000|2021-09-14 13:20:00|3290.87|3290.87|3288.85|3288.85|3291.12|3291.12|3288.48|3288.48|0
1631625900000|2021-09-14 13:25:00|3288.77|3288.77|3289.56|3289.56|3289.56|3289.56|3288.24|3288.24|0
1631626200000|2021-09-14 13:30:00|3289.66|3289.66|3289.17|3289.17|3290.62|3290.62|3288.74|3288.74|0
1631626500000|2021-09-14 13:35:00|3289.28|3289.28|3289.26|3289.26|3289.32|3289.32|3287.76|3287.76|0
1631626800000|2021-09-14 13:40:00|3289.13|3289.13|3287.57|3287.57|3289.48|3289.48|3286.36|3286.36|0
1631627100000|2021-09-14 13:45:00|3287.23|3287.23|3286.75|3286.75|3287.67|3287.67|3286.73|3286.73|0
1631627400000|2021-09-14 13:50:00|3286.65|3286.65|3285.78|3285.78|3287.33|3287.33|3285.5|3285.5|0
1631627700000|2021-09-14 13:55:00|3285.59|3285.59|3285.4|3285.4|3286.35|3286.35|3285.28|3285.28|0
1631628000000|2021-09-14 14:00:00|3285.57|3285.57|3285.59|3285.59|3285.98|3285.98|3284.49|3284.49|0
1631628300000|2021-09-14 14:05:00|3285.93|3285.93|3285.13|3285.13|3286.57|3286.57|3284.87|3284.87|0
1631628600000|2021-09-14 14:10:00|3285.23|3285.23|3282.94|3282.94|3285.77|3285.77|3282.61|3282.61|0
1631628900000|2021-09-14 14:15:00|3282.73|3282.73|3284.84|3284.84|3285.72|3285.72|3282.65|3282.65|0
1631629200000|2021-09-14 14:20:00|3284.8|3284.8|3281.87|3281.87|3284.8|3284.8|3281.87|3281.87|0
1631629500000|2021-09-14 14:25:00|3281.76|3281.76|3279.73|3279.73|3281.76|3281.76|3279.32|3279.32|0
1631629800000|2021-09-14 14:30:00|3279.57|3279.57|3278.44|3278.44|3279.91|3279.91|3277.46|3277.46|0
1631630100000|2021-09-14 14:35:00|3278.54|3278.54|3276.67|3276.67|3279.41|3279.41|3276.67|3276.67|0
1631630400000|2021-09-14 14:40:00|3276.6|3276.6|3278.74|3278.74|3278.74|3278.74|3276.56|3276.56|0
1631630700000|2021-09-14 14:45:00|3278.78|3278.78|3278.6|3278.6|3278.94|3278.94|3277.92|3277.92|0
1631631000000|2021-09-14 14:50:00|3278.68|3278.68|3276.22|3276.22|3278.68|3278.68|3276.22|3276.22|0
1631631300000|2021-09-14 14:55:00|3276.13|3276.13|3275.33|3275.33|3276.13|3276.13|3273.73|3273.73|0
1631631600000|2021-09-14 15:00:00|3275.48|3275.48|3276.88|3276.88|3277.99|3277.99|3275.48|3275.48|0
1631631900000|2021-09-14 15:05:00|3276.55|3276.55|3277.03|3277.03|3277.03|3277.03|3275.99|3275.99|0
1631632200000|2021-09-14 15:10:00|3276.95|3276.95|3275.25|3275.25|3276.95|3276.95|3275.11|3275.11|0
1631632500000|2021-09-14 15:15:00|3275.36|3275.36|3277.93|3277.93|3277.96|3277.96|3275.36|3275.36|0
1631632800000|2021-09-14 15:20:00|3277.86|3277.86|3277.94|3277.94|3278.16|3278.16|3277.4|3277.4|0
1631633100000|2021-09-14 15:25:00|3277.82|3277.82|3279.1|3279.1|3279.75|3279.75|3277.55|3277.55|0
1631690100000|2021-09-15 07:15:00|3267.88|3267.88|3270.95|3270.95|3270.95|3270.95|3266.93|3266.93|0
1631690400000|2021-09-15 07:20:00|3270.68|3270.68|3271.53|3271.53|3273.83|3273.83|3270.39|3270.39|0
1631690700000|2021-09-15 07:25:00|3271.22|3271.22|3271.57|3271.57|3272.51|3272.51|3270.19|3270.19|0
1631691000000|2021-09-15 07:30:00|3271.53|3271.53|3270.42|3270.42|3271.9|3271.9|3270.28|3270.28|0
1631691300000|2021-09-15 07:35:00|3270.39|3270.39|3266.3|3266.3|3270.39|3270.39|3265.34|3265.34|0
1631691600000|2021-09-15 07:40:00|3266.23|3266.23|3266.68|3266.68|3267.02|3267.02|3265.87|3265.87|0
1631691900000|2021-09-15 07:45:00|3266.93|3266.93|3270.15|3270.15|3271.51|3271.51|3266.93|3266.93|0
1631692200000|2021-09-15 07:50:00|3269.95|3269.95|3269.5|3269.5|3269.95|3269.95|3269.29|3269.29|0
1631692500000|2021-09-15 07:55:00|3268.98|3268.98|3269.46|3269.46|3269.8|3269.8|3267.31|3267.31|0
1631692800000|2021-09-15 08:00:00|3269.56|3269.56|3270.19|3270.19|3270.32|3270.32|3269.56|3269.56|0
1631693100000|2021-09-15 08:05:00|3270.53|3270.53|3270.31|3270.31|3270.8|3270.8|3270.31|3270.31|0
1631693400000|2021-09-15 08:10:00|3270.47|3270.47|3270.83|3270.83|3271.04|3271.04|3270.4|3270.4|0
1631693700000|2021-09-15 08:15:00|3270.87|3270.87|3268.89|3268.89|3270.94|3270.94|3268.89|3268.89|0
1631694000000|2021-09-15 08:20:00|3268.95|3268.95|3269.05|3269.05|3270.29|3270.29|3268.61|3268.61|0
1631694300000|2021-09-15 08:25:00|3268.94|3268.94|3268.52|3268.52|3269.14|3269.14|3268.52|3268.52|0
1631694600000|2021-09-15 08:30:00|3268.63|3268.63|3268.77|3268.77|3269.1|3269.1|3267.95|3267.95|0
1631694900000|2021-09-15 08:35:00|3268.85|3268.85|3268.08|3268.08|3269.08|3269.08|3268.08|3268.08|0
1631695200000|2021-09-15 08:40:00|3268.12|3268.12|3267.78|3267.78|3268.2|3268.2|3267.78|3267.78|0
1631695500000|2021-09-15 08:45:00|3267.82|3267.82|3267.09|3267.09|3268.1|3268.1|3267.09|3267.09|0
1631695800000|2021-09-15 08:50:00|3267.77|3267.77|3268.06|3268.06|3268.56|3268.56|3267.77|3267.77|0
1631696100000|2021-09-15 08:55:00|3268.15|3268.15|3268.57|3268.57|3269.68|3269.68|3268.15|3268.15|0
1631696400000|2021-09-15 09:00:00|3268.75|3268.75|3269.09|3269.09|3269.09|3269.09|3268.66|3268.66|0
1631696700000|2021-09-15 09:05:00|3269.17|3269.17|3270.23|3270.23|3270.58|3270.58|3269.17|3269.17|0
1631697000000|2021-09-15 09:10:00|3270.29|3270.29|3265.38|3265.38|3270.29|3270.29|3265.38|3265.38|0
1631697300000|2021-09-15 09:15:00|3265.3|3265.3|3264.32|3264.32|3265.55|3265.55|3263.62|3263.62|0
1631697600000|2021-09-15 09:20:00|3264.24|3264.24|3264.34|3264.34|3264.51|3264.51|3264.02|3264.02|0
1631697900000|2021-09-15 09:25:00|3264.23|3264.23|3263.44|3263.44|3264.44|3264.44|3263.25|3263.25|0
1631698200000|2021-09-15 09:30:00|3262.76|3262.76|3262.94|3262.94|3262.94|3262.94|3262.13|3262.13|0
1631698500000|2021-09-15 09:35:00|3262.85|3262.85|3262.11|3262.11|3262.85|3262.85|3262.04|3262.04|0
1631698800000|2021-09-15 09:40:00|3262.2|3262.2|3260.39|3260.39|3262.2|3262.2|3260.3|3260.3|0
1631699100000|2021-09-15 09:45:00|3260.6|3260.6|3259.89|3259.89|3261.51|3261.51|3259.8|3259.8|0
1631699400000|2021-09-15 09:50:00|3259.8|3259.8|3259.32|3259.32|3260.22|3260.22|3259.12|3259.12|0
1631699700000|2021-09-15 09:55:00|3259.66|3259.66|3257.39|3257.39|3259.66|3259.66|3257.31|3257.31|0
1631700000000|2021-09-15 10:00:00|3257.44|3257.44|3255.7|3255.7|3257.79|3257.79|3255.66|3255.66|0
1631700300000|2021-09-15 10:05:00|3255.63|3255.63|3253.96|3253.96|3255.63|3255.63|3253.96|3253.96|0
1631700600000|2021-09-15 10:10:00|3254.05|3254.05|3253.61|3253.61|3254.08|3254.08|3253.12|3253.12|0
1631700900000|2021-09-15 10:15:00|3253.68|3253.68|3255.92|3255.92|3255.98|3255.98|3253.68|3253.68|0
1631701200000|2021-09-15 10:20:00|3256.15|3256.15|3256.55|3256.55|3256.55|3256.55|3255.42|3255.42|0
1631701500000|2021-09-15 10:25:00|3256.66|3256.66|3256.1|3256.1|3256.89|3256.89|3255.99|3255.99|0
1631701800000|2021-09-15 10:30:00|3256.14|3256.14|3255.28|3255.28|3256.14|3256.14|3255.14|3255.14|0
1631702100000|2021-09-15 10:35:00|3255.21|3255.21|3254.07|3254.07|3255.35|3255.35|3253.95|3253.95|0
1631702400000|2021-09-15 10:40:00|3253.99|3253.99|3252.11|3252.11|3253.99|3253.99|3252.01|3252.01|0
1631702700000|2021-09-15 10:45:00|3251.86|3251.86|3251.1|3251.1|3252.78|3252.78|3251.1|3251.1|0
1631703000000|2021-09-15 10:50:00|3250.99|3250.99|3250.89|3250.89|3251.73|3251.73|3250.82|3250.82|0
1631703300000|2021-09-15 10:55:00|3250.56|3250.56|3247.97|3247.97|3250.62|3250.62|3247.97|3247.97|0
1631703600000|2021-09-15 11:00:00|3247.89|3247.89|3245.81|3245.81|3247.91|3247.91|3245.78|3245.78|0
1631703900000|2021-09-15 11:05:00|3245.87|3245.87|3245.04|3245.04|3245.87|3245.87|3244.97|3244.97|0
1631704200000|2021-09-15 11:10:00|3244.85|3244.85|3245.22|3245.22|3245.4|3245.4|3244.66|3244.66|0
1631704500000|2021-09-15 11:15:00|3244.88|3244.88|3243.49|3243.49|3244.88|3244.88|3243.4|3243.4|0
1631704800000|2021-09-15 11:20:00|3243.83|3243.83|3244.75|3244.75|3245.18|3245.18|3243.4|3243.4|0
1631705100000|2021-09-15 11:25:00|3244.65|3244.65|3245.35|3245.35|3245.45|3245.45|3243.93|3243.93|0
1631705400000|2021-09-15 11:30:00|3245.25|3245.25|3244.61|3244.61|3245.82|3245.82|3244.61|3244.61|0
1631705700000|2021-09-15 11:35:00|3244.57|3244.57|3243.67|3243.67|3244.57|3244.57|3243.05|3243.05|0
1631706000000|2021-09-15 11:40:00|3243.58|3243.58|3243.57|3243.57|3243.99|3243.99|3243.31|3243.31|0
1631706300000|2021-09-15 11:45:00|3243.49|3243.49|3243.39|3243.39|3243.79|3243.79|3243.32|3243.32|0
1631706600000|2021-09-15 11:50:00|3243.49|3243.49|3241.77|3241.77|3243.73|3243.73|3241.28|3241.28|0
1631706900000|2021-09-15 11:55:00|3241.88|3241.88|3238.39|3238.39|3241.94|3241.94|3238.18|3238.18|0
1631707200000|2021-09-15 12:00:00|3238.53|3238.53|3239|3239|3239.94|3239.94|3238.42|3238.42|0
1631707500000|2021-09-15 12:05:00|3238.93|3238.93|3238.81|3238.81|3239.23|3239.23|3238.47|3238.47|0
1631707800000|2021-09-15 12:10:00|3238.91|3238.91|3240.59|3240.59|3241.1|3241.1|3238.91|3238.91|0
1631708100000|2021-09-15 12:15:00|3240.37|3240.37|3235.12|3235.12|3240.37|3240.37|3235.12|3235.12|0
1631708400000|2021-09-15 12:20:00|3235.01|3235.01|3232.63|3232.63|3235.01|3235.01|3232.63|3232.63|0
1631708700000|2021-09-15 12:25:00|3231.96|3231.96|3233.67|3233.67|3233.99|3233.99|3231.96|3231.96|0
1631709000000|2021-09-15 12:30:00|3233.59|3233.59|3234.03|3234.03|3234.86|3234.86|3233.58|3233.58|0
1631709300000|2021-09-15 12:35:00|3234.09|3234.09|3232.8|3232.8|3234.21|3234.21|3232.58|3232.58|0
1631709600000|2021-09-15 12:40:00|3232.9|3232.9|3234.1|3234.1|3234.1|3234.1|3232.9|3232.9|0
1631709900000|2021-09-15 12:45:00|3234|3234|3235.67|3235.67|3235.68|3235.68|3233.81|3233.81|0
1631710200000|2021-09-15 12:50:00|3235.56|3235.56|3236.48|3236.48|3237.2|3237.2|3235.56|3235.56|0
1631710500000|2021-09-15 12:55:00|3236.36|3236.36|3234.79|3234.79|3236.42|3236.42|3234.79|3234.79|0
1631710800000|2021-09-15 13:00:00|3234.83|3234.83|3235.4|3235.4|3235.7|3235.7|3234.83|3234.83|0
1631711100000|2021-09-15 13:05:00|3235.49|3235.49|3236.49|3236.49|3236.75|3236.75|3235.49|3235.49|0
1631711400000|2021-09-15 13:10:00|3236.15|3236.15|3235.29|3235.29|3236.59|3236.59|3235.29|3235.29|0
1631711700000|2021-09-15 13:15:00|3235.34|3235.34|3236.73|3236.73|3236.96|3236.96|3235.3|3235.3|0
1631712000000|2021-09-15 13:20:00|3236.67|3236.67|3236.18|3236.18|3236.73|3236.73|3235.23|3235.23|0
1631712300000|2021-09-15 13:25:00|3236.09|3236.09|3233.17|3233.17|3236.29|3236.29|3233.12|3233.12|0
1631712600000|2021-09-15 13:30:00|3233.24|3233.24|3229.12|3229.12|3233.24|3233.24|3229.08|3229.08|0
1631712900000|2021-09-15 13:35:00|3229.05|3229.05|3228.64|3228.64|3229.05|3229.05|3227.22|3227.22|0
1631713200000|2021-09-15 13:40:00|3228.59|3228.59|3228.97|3228.97|3229.73|3229.73|3228.29|3228.29|0
1631713500000|2021-09-15 13:45:00|3229.03|3229.03|3230.06|3230.06|3230.24|3230.24|3228.91|3228.91|0
1631713800000|2021-09-15 13:50:00|3229.98|3229.98|3228.59|3228.59|3230.31|3230.31|3227.57|3227.57|0
1631714100000|2021-09-15 13:55:00|3228.73|3228.73|3230.17|3230.17|3230.17|3230.17|3228.34|3228.34|0
1631714400000|2021-09-15 14:00:00|3230.23|3230.23|3233.58|3233.58|3233.58|3233.58|3230.23|3230.23|0
1631714700000|2021-09-15 14:05:00|3233.24|3233.24|3230.3|3230.3|3233.24|3233.24|3230.3|3230.3|0
1631715000000|2021-09-15 14:10:00|3230.25|3230.25|3227.39|3227.39|3230.25|3230.25|3226.96|3226.96|0
1631715300000|2021-09-15 14:15:00|3227.43|3227.43|3228.36|3228.36|3228.36|3228.36|3227.28|3227.28|0
1631715600000|2021-09-15 14:20:00|3228.48|3228.48|3227.93|3227.93|3228.71|3228.71|3227.93|3227.93|0
1631715900000|2021-09-15 14:25:00|3228.01|3228.01|3232.71|3232.71|3233.11|3233.11|3227.77|3227.77|0
1631716200000|2021-09-15 14:30:00|3232.51|3232.51|3234.51|3234.51|3236.75|3236.75|3232.51|3232.51|0
1631716500000|2021-09-15 14:35:00|3234.47|3234.47|3233.53|3233.53|3234.55|3234.55|3233.53|3233.53|0
1631716800000|2021-09-15 14:40:00|3233.49|3233.49|3232.95|3232.95|3233.91|3233.91|3232.9|3232.9|0
1631717100000|2021-09-15 14:45:00|3232.83|3232.83|3231.97|3231.97|3233.07|3233.07|3231.18|3231.18|0
1631717400000|2021-09-15 14:50:00|3232.01|3232.01|3231.67|3231.67|3232.25|3232.25|3231.18|3231.18|0
1631717700000|2021-09-15 14:55:00|3231.71|3231.71|3231.97|3231.97|3231.97|3231.97|3230.99|3230.99|0
1631718000000|2021-09-15 15:00:00|3232.03|3232.03|3231.37|3231.37|3232.12|3232.12|3231.05|3231.05|0
1631718300000|2021-09-15 15:05:00|3231.46|3231.46|3231.86|3231.86|3233.13|3233.13|3231.17|3231.17|0
1631718600000|2021-09-15 15:10:00|3231.76|3231.76|3233.53|3233.53|3233.53|3233.53|3231.76|3231.76|0
1631718900000|2021-09-15 15:15:00|3233.69|3233.69|3234.41|3234.41|3234.73|3234.73|3233.69|3233.69|0
1631719200000|2021-09-15 15:20:00|3234.34|3234.34|3233.15|3233.15|3234.37|3234.37|3232.96|3232.96|0
1631719500000|2021-09-15 15:25:00|3233.22|3233.22|3235.35|3235.35|3235.86|3235.86|3233.1|3233.1|0
1631776500000|2021-09-16 07:15:00|3240.48|3240.48|3242.65|3242.65|3244.34|3244.34|3238.81|3238.81|0
1631776800000|2021-09-16 07:20:00|3242.97|3242.97|3247.75|3247.75|3247.81|3247.81|3242.82|3242.82|0
1631777100000|2021-09-16 07:25:00|3247.55|3247.55|3246.37|3246.37|3247.55|3247.55|3245.02|3245.02|0
1631777400000|2021-09-16 07:30:00|3246.33|3246.33|3245.65|3245.65|3246.33|3246.33|3244.34|3244.34|0
1631777700000|2021-09-16 07:35:00|3246.25|3246.25|3246.21|3246.21|3248.21|3248.21|3244.71|3244.71|0
1631778000000|2021-09-16 07:40:00|3246.33|3246.33|3248.43|3248.43|3248.43|3248.43|3246.33|3246.33|0
1631778300000|2021-09-16 07:45:00|3248.35|3248.35|3249.02|3249.02|3250.93|3250.93|3248.02|3248.02|0
1631778600000|2021-09-16 07:50:00|3248.86|3248.86|3248.49|3248.49|3251.87|3251.87|3248.49|3248.49|0
1631778900000|2021-09-16 07:55:00|3248.28|3248.28|3248.51|3248.51|3248.51|3248.51|3247.45|3247.45|0
1631779200000|2021-09-16 08:00:00|3248.26|3248.26|3251.8|3251.8|3251.8|3251.8|3247.93|3247.93|0
1631779500000|2021-09-16 08:05:00|3251.88|3251.88|3256.43|3256.43|3256.43|3256.43|3251.88|3251.88|0
1631779800000|2021-09-16 08:10:00|3256.27|3256.27|3257.44|3257.44|3257.56|3257.56|3256.27|3256.27|0
1631780100000|2021-09-16 08:15:00|3257.28|3257.28|3256.23|3256.23|3257.57|3257.57|3255.46|3255.46|0
1631780400000|2021-09-16 08:20:00|3256.31|3256.31|3253.63|3253.63|3256.5|3256.5|3253.41|3253.41|0
1631780700000|2021-09-16 08:25:00|3253.48|3253.48|3252.8|3252.8|3253.48|3253.48|3252.13|3252.13|0
1631781000000|2021-09-16 08:30:00|3252.5|3252.5|3253.58|3253.58|3253.58|3253.58|3252.5|3252.5|0
1631781300000|2021-09-16 08:35:00|3253.69|3253.69|3255.95|3255.95|3256.11|3256.11|3253.69|3253.69|0
1631781600000|2021-09-16 08:40:00|3256.14|3256.14|3259.13|3259.13|3259.96|3259.96|3254.51|3254.51|0
1631781900000|2021-09-16 08:45:00|3259.03|3259.03|3260.81|3260.81|3261.15|3261.15|3258.53|3258.53|0
1631782200000|2021-09-16 08:50:00|3260.77|3260.77|3261.17|3261.17|3261.17|3261.17|3260.47|3260.47|0
1631782500000|2021-09-16 08:55:00|3261.06|3261.06|3259.59|3259.59|3261.07|3261.07|3259.14|3259.14|0
1631782800000|2021-09-16 09:00:00|3259.66|3259.66|3259.47|3259.47|3259.66|3259.66|3258.34|3258.34|0
1631783100000|2021-09-16 09:05:00|3259.4|3259.4|3258.7|3258.7|3259.67|3259.67|3258.39|3258.39|0
1631783400000|2021-09-16 09:10:00|3258.62|3258.62|3257.07|3257.07|3258.62|3258.62|3256.35|3256.35|0
1631783700000|2021-09-16 09:15:00|3257.02|3257.02|3257.52|3257.52|3257.52|3257.52|3255.42|3255.42|0
1631784000000|2021-09-16 09:20:00|3257.61|3257.61|3258.63|3258.63|3258.67|3258.67|3257.27|3257.27|0
1631784300000|2021-09-16 09:25:00|3259.31|3259.31|3258.6|3258.6|3259.78|3259.78|3258.6|3258.6|0
1631784600000|2021-09-16 09:30:00|3258.26|3258.26|3256.76|3256.76|3258.26|3258.26|3256.67|3256.67|0
1631784900000|2021-09-16 09:35:00|3256.67|3256.67|3255.03|3255.03|3256.67|3256.67|3254.29|3254.29|0
1631785200000|2021-09-16 09:40:00|3254.69|3254.69|3254.5|3254.5|3254.78|3254.78|3254.25|3254.25|0
1631785500000|2021-09-16 09:45:00|3254.16|3254.16|3252.85|3252.85|3254.16|3254.16|3252.52|3252.52|0
1631785800000|2021-09-16 09:50:00|3252.92|3252.92|3252.58|3252.58|3252.92|3252.92|3252.5|3252.5|0
1631786100000|2021-09-16 09:55:00|3252.4|3252.4|3251.5|3251.5|3252.4|3252.4|3250.88|3250.88|0
1631786400000|2021-09-16 10:00:00|3251.44|3251.44|3256.13|3256.13|3256.13|3256.13|3251.44|3251.44|0
1631786700000|2021-09-16 10:05:00|3256.21|3256.21|3255.76|3255.76|3257.25|3257.25|3255.76|3255.76|0
1631787000000|2021-09-16 10:10:00|3255.56|3255.56|3256.22|3256.22|3256.75|3256.75|3255.52|3255.52|0
1631787300000|2021-09-16 10:15:00|3256.3|3256.3|3256.05|3256.05|3256.3|3256.3|3255.87|3255.87|0
1631787600000|2021-09-16 10:20:00|3256.14|3256.14|3255.92|3255.92|3257.07|3257.07|3255.92|3255.92|0
1631787900000|2021-09-16 10:25:00|3255.57|3255.57|3252.26|3252.26|3255.57|3255.57|3252.19|3252.19|0
1631788200000|2021-09-16 10:30:00|3253.14|3253.14|3250.99|3250.99|3253.26|3253.26|3250.99|3250.99|0
1631788500000|2021-09-16 10:35:00|3251.33|3251.33|3250.56|3250.56|3251.33|3251.33|3250.5|3250.5|0
1631788800000|2021-09-16 10:40:00|3250.49|3250.49|3250.38|3250.38|3250.95|3250.95|3250.38|3250.38|0
1631789100000|2021-09-16 10:45:00|3250.31|3250.31|3250|3250|3250.4|3250.4|3249.76|3249.76|0
1631789400000|2021-09-16 10:50:00|3249.97|3249.97|3248.92|3248.92|3249.97|3249.97|3248.92|3248.92|0
1631789700000|2021-09-16 10:55:00|3249.01|3249.01|3249.56|3249.56|3249.6|3249.6|3249.01|3249.01|0
1631790000000|2021-09-16 11:00:00|3249.48|3249.48|3246.37|3246.37|3249.63|3249.63|3246.33|3246.33|0
1631790300000|2021-09-16 11:05:00|3246.19|3246.19|3246.84|3246.84|3246.92|3246.92|3245.48|3245.48|0
1631790600000|2021-09-16 11:10:00|3246.93|3246.93|3246.45|3246.45|3247.02|3247.02|3246.45|3246.45|0
1631790900000|2021-09-16 11:15:00|3246.38|3246.38|3246|3246|3246.82|3246.82|3245.49|3245.49|0
1631791200000|2021-09-16 11:20:00|3246.16|3246.16|3245.48|3245.48|3246.77|3246.77|3245.48|3245.48|0
1631791500000|2021-09-16 11:25:00|3245.42|3245.42|3242.55|3242.55|3245.42|3245.42|3242.55|3242.55|0
1631791800000|2021-09-16 11:30:00|3242.89|3242.89|3245.02|3245.02|3245.44|3245.44|3242.55|3242.55|0
1631792100000|2021-09-16 11:35:00|3245.7|3245.7|3245.05|3245.05|3246.11|3246.11|3244.98|3244.98|0
1631792400000|2021-09-16 11:40:00|3245.09|3245.09|3245.21|3245.21|3245.5|3245.5|3245.09|3245.09|0
1631792700000|2021-09-16 11:45:00|3245.11|3245.11|3245.51|3245.51|3245.51|3245.51|3244.63|3244.63|0
1631793000000|2021-09-16 11:50:00|3245.17|3245.17|3245.72|3245.72|3245.84|3245.84|3245.17|3245.17|0
1631793300000|2021-09-16 11:55:00|3245.45|3245.45|3242.83|3242.83|3245.75|3245.75|3242.83|3242.83|0
1631793600000|2021-09-16 12:00:00|3243.41|3243.41|3242.62|3242.62|3243.41|3243.41|3242.54|3242.54|0
1631793900000|2021-09-16 12:05:00|3242.7|3242.7|3241.89|3241.89|3242.7|3242.7|3241.89|3241.89|0
1631794200000|2021-09-16 12:10:00|3241.96|3241.96|3243.41|3243.41|3243.41|3243.41|3241.58|3241.58|0
1631794500000|2021-09-16 12:15:00|3243.49|3243.49|3243.05|3243.05|3243.49|3243.49|3242.87|3242.87|0
1631794800000|2021-09-16 12:20:00|3242.95|3242.95|3242.4|3242.4|3242.95|3242.95|3242.19|3242.19|0
1631795100000|2021-09-16 12:25:00|3242.5|3242.5|3243.04|3243.04|3243.09|3243.09|3242.5|3242.5|0
1631795400000|2021-09-16 12:30:00|3243.13|3243.13|3244.42|3244.42|3244.42|3244.42|3242.86|3242.86|0
1631795700000|2021-09-16 12:35:00|3244.37|3244.37|3240.78|3240.78|3244.38|3244.38|3240.59|3240.59|0
1631796000000|2021-09-16 12:40:00|3241.48|3241.48|3242.25|3242.25|3242.35|3242.35|3241.48|3241.48|0
1631796300000|2021-09-16 12:45:00|3242.35|3242.35|3244.36|3244.36|3245.05|3245.05|3242.18|3242.18|0
1631796600000|2021-09-16 12:50:00|3244.44|3244.44|3244.27|3244.27|3245.41|3245.41|3244.21|3244.21|0
1631796900000|2021-09-16 12:55:00|3244.21|3244.21|3244.84|3244.84|3244.84|3244.84|3243.09|3243.09|0
1631797200000|2021-09-16 13:00:00|3244.9|3244.9|3244.25|3244.25|3245.53|3245.53|3244.25|3244.25|0
1631797500000|2021-09-16 13:05:00|3244.36|3244.36|3244.31|3244.31|3245.17|3245.17|3244.22|3244.22|0
1631797800000|2021-09-16 13:10:00|3243.98|3243.98|3243.35|3243.35|3243.99|3243.99|3243.04|3243.04|0
1631798100000|2021-09-16 13:15:00|3243.01|3243.01|3243.26|3243.26|3243.63|3243.63|3242.71|3242.71|0
1631798400000|2021-09-16 13:20:00|3243.19|3243.19|3243.9|3243.9|3243.94|3243.94|3242.43|3242.43|0
1631798700000|2021-09-16 13:25:00|3243.97|3243.97|3249.36|3249.36|3249.44|3249.44|3243.97|3243.97|0
1631799000000|2021-09-16 13:30:00|3249.44|3249.44|3249.39|3249.39|3250.04|3250.04|3248.72|3248.72|0
1631799300000|2021-09-16 13:35:00|3249.29|3249.29|3251.53|3251.53|3253.35|3253.35|3249.16|3249.16|0
1631799600000|2021-09-16 13:40:00|3251.63|3251.63|3251.06|3251.06|3251.67|3251.67|3250.47|3250.47|0
1631799900000|2021-09-16 13:45:00|3250.96|3250.96|3247.29|3247.29|3250.96|3250.96|3246.91|3246.91|0
1631800200000|2021-09-16 13:50:00|3247.45|3247.45|3247.45|3247.45|3250.43|3250.43|3247.45|3247.45|0
1631800500000|2021-09-16 13:55:00|3247.35|3247.35|3247.16|3247.16|3248.56|3248.56|3246.78|3246.78|0
1631800800000|2021-09-16 14:00:00|3247.11|3247.11|3245.91|3245.91|3247.15|3247.15|3243.38|3243.38|0
1631801100000|2021-09-16 14:05:00|3245.87|3245.87|3246.71|3246.71|3247.63|3247.63|3245.87|3245.87|0
1631801400000|2021-09-16 14:10:00|3246.86|3246.86|3247.29|3247.29|3248.61|3248.61|3246.86|3246.86|0
1631801700000|2021-09-16 14:15:00|3247.22|3247.22|3247.37|3247.37|3248.53|3248.53|3247.18|3247.18|0
1631802000000|2021-09-16 14:20:00|3247.27|3247.27|3247.12|3247.12|3248.11|3248.11|3246.82|3246.82|0
1631802300000|2021-09-16 14:25:00|3247.2|3247.2|3249.3|3249.3|3249.31|3249.31|3246.84|3246.84|0
1631802600000|2021-09-16 14:30:00|3249.22|3249.22|3249.91|3249.91|3250.24|3250.24|3248.24|3248.24|0
1631802900000|2021-09-16 14:35:00|3249.86|3249.86|3254.14|3254.14|3255.85|3255.85|3249.86|3249.86|0
1631803200000|2021-09-16 14:40:00|3254.03|3254.03|3252.7|3252.7|3254.03|3254.03|3252.66|3252.66|0
1631803500000|2021-09-16 14:45:00|3252.58|3252.58|3252.45|3252.45|3253.94|3253.94|3252.45|3252.45|0
1631803800000|2021-09-16 14:50:00|3252.41|3252.41|3253.84|3253.84|3254.7|3254.7|3252.17|3252.17|0
1631804100000|2021-09-16 14:55:00|3253.86|3253.86|3255.52|3255.52|3255.52|3255.52|3253.2|3253.2|0
1631804400000|2021-09-16 15:00:00|3255.44|3255.44|3256.86|3256.86|3256.86|3256.86|3254.71|3254.71|0
1631804700000|2021-09-16 15:05:00|3256.9|3256.9|3259.64|3259.64|3259.87|3259.87|3256.9|3256.9|0
1631805000000|2021-09-16 15:10:00|3259.56|3259.56|3260.61|3260.61|3260.61|3260.61|3258.52|3258.52|0
1631805300000|2021-09-16 15:15:00|3260.63|3260.63|3258.78|3258.78|3261.11|3261.11|3258.35|3258.35|0
1631805600000|2021-09-16 15:20:00|3258.69|3258.69|3257.26|3257.26|3258.94|3258.94|3256.93|3256.93|0
1631805900000|2021-09-16 15:25:00|3257.08|3257.08|3258.76|3258.76|3259.82|3259.82|3256.83|3256.83|0
1631862900000|2021-09-17 07:15:00|3271.04|3271.04|3272.23|3272.23|3276.19|3276.19|3271.04|3271.04|0
1631863200000|2021-09-17 07:20:00|3272.11|3272.11|3272.56|3272.56|3273.12|3273.12|3271.11|3271.11|0
1631863500000|2021-09-17 07:25:00|3272.7|3272.7|3276.81|3276.81|3276.81|3276.81|3272.7|3272.7|0
1631863800000|2021-09-17 07:30:00|3277.45|3277.45|3275.9|3275.9|3277.67|3277.67|3275.9|3275.9|0
1631864100000|2021-09-17 07:35:00|3275.99|3275.99|3277.73|3277.73|3277.89|3277.89|3274.26|3274.26|0
1631864400000|2021-09-17 07:40:00|3277.61|3277.61|3281.12|3281.12|3281.2|3281.2|3277.52|3277.52|0
1631864700000|2021-09-17 07:45:00|3281.27|3281.27|3286.77|3286.77|3286.77|3286.77|3280.41|3280.41|0
1631865000000|2021-09-17 07:50:00|3286.96|3286.96|3288.96|3288.96|3289.29|3289.29|3286.96|3286.96|0
1631865300000|2021-09-17 07:55:00|3288.89|3288.89|3285.46|3285.46|3289.64|3289.64|3285.46|3285.46|0
1631865600000|2021-09-17 08:00:00|3285.38|3285.38|3285.53|3285.53|3285.59|3285.59|3284.78|3284.78|0
1631865900000|2021-09-17 08:05:00|3285.68|3285.68|3282.56|3282.56|3285.88|3285.88|3281.15|3281.15|0
1631866200000|2021-09-17 08:10:00|3282.64|3282.64|3282.1|3282.1|3282.95|3282.95|3281.85|3281.85|0
1631866500000|2021-09-17 08:15:00|3282.03|3282.03|3281.01|3281.01|3283.11|3283.11|3281.01|3281.01|0
1631866800000|2021-09-17 08:20:00|3280.78|3280.78|3281|3281|3281.32|3281.32|3280.14|3280.14|0
1631867100000|2021-09-17 08:25:00|3281.24|3281.24|3281.51|3281.51|3281.53|3281.53|3280.85|3280.85|0
1631867400000|2021-09-17 08:30:00|3281.7|3281.7|3282.5|3282.5|3282.5|3282.5|3281.48|3281.48|0
1631867700000|2021-09-17 08:35:00|3282.46|3282.46|3284.23|3284.23|3284.99|3284.99|3282.43|3282.43|0
1631868000000|2021-09-17 08:40:00|3284.35|3284.35|3283.73|3283.73|3284.35|3284.35|3283.71|3283.71|0
1631868300000|2021-09-17 08:45:00|3283.66|3283.66|3285.47|3285.47|3285.67|3285.67|3283.66|3283.66|0
1631868600000|2021-09-17 08:50:00|3285.38|3285.38|3284.68|3284.68|3285.77|3285.77|3284.68|3284.68|0
1631868900000|2021-09-17 08:55:00|3284.47|3284.47|3284.51|3284.51|3284.69|3284.69|3284.19|3284.19|0
1631869200000|2021-09-17 09:00:00|3284.58|3284.58|3284.43|3284.43|3285.25|3285.25|3284.21|3284.21|0
1631869500000|2021-09-17 09:05:00|3284.48|3284.48|3285.27|3285.27|3285.89|3285.89|3284.48|3284.48|0
1631870100000|2021-09-17 09:15:00|3285.1|3285.1|3284.32|3284.32|3285.1|3285.1|3276.15|3276.15|0
1631870400000|2021-09-17 09:20:00|3284.29|3284.29|3285.63|3285.63|3286.74|3286.74|3284.29|3284.29|0
1631870700000|2021-09-17 09:25:00|3285.55|3285.55|3287.73|3287.73|3288.28|3288.28|3285.34|3285.34|0
1631871000000|2021-09-17 09:30:00|3287.63|3287.63|3285.62|3285.62|3287.67|3287.67|3285.5|3285.5|0
1631871300000|2021-09-17 09:35:00|3285.73|3285.73|3286.83|3286.83|3287.31|3287.31|3285.73|3285.73|0
1631871600000|2021-09-17 09:40:00|3286.71|3286.71|3286.89|3286.89|3288.26|3288.26|3286.71|3286.71|0
1631871900000|2021-09-17 09:45:00|3286.57|3286.57|3289.32|3289.32|3290.2|3290.2|3286.3|3286.3|0
1631872200000|2021-09-17 09:50:00|3288.41|3288.41|3278.11|3278.11|3288.46|3288.46|3277.17|3277.17|0
1631872500000|2021-09-17 09:55:00|3278.01|3278.01|3278.97|3278.97|3279.15|3279.15|3276.25|3276.25|0
1631872800000|2021-09-17 10:00:00|3279.12|3279.12|3283.91|3283.91|3284.31|3284.31|3279.12|3279.12|0
1631873100000|2021-09-17 10:05:00|3283.98|3283.98|3287.5|3287.5|3287.69|3287.69|3283.98|3283.98|0
1631873400000|2021-09-17 10:10:00|3287.41|3287.41|3288.22|3288.22|3288.49|3288.49|3286.92|3286.92|0
1631873700000|2021-09-17 10:15:00|3288.29|3288.29|3287.69|3287.69|3289.3|3289.3|3287.69|3287.69|0
1631874000000|2021-09-17 10:20:00|3288.03|3288.03|3283.7|3283.7|3288.03|3288.03|3283.67|3283.67|0
1631874300000|2021-09-17 10:25:00|3283.38|3283.38|3281.61|3281.61|3283.38|3283.38|3281.16|3281.16|0
1631874600000|2021-09-17 10:30:00|3281.63|3281.63|3281.15|3281.15|3281.71|3281.71|3281.11|3281.11|0
1631874900000|2021-09-17 10:35:00|3281.07|3281.07|3278.42|3278.42|3281.19|3281.19|3278.42|3278.42|0
1631875200000|2021-09-17 10:40:00|3278.52|3278.52|3278.42|3278.42|3278.59|3278.59|3277.31|3277.31|0
1631875500000|2021-09-17 10:45:00|3278.69|3278.69|3280.68|3280.68|3280.68|3280.68|3278.3|3278.3|0
1631875800000|2021-09-17 10:50:00|3281|3281|3280.66|3280.66|3281.47|3281.47|3280.08|3280.08|0
1631876100000|2021-09-17 10:55:00|3281|3281|3279.69|3279.69|3281.34|3281.34|3279.69|3279.69|0
1631876400000|2021-09-17 11:00:00|3280|3280|3281.42|3281.42|3281.42|3281.42|3279.81|3279.81|0
1631876700000|2021-09-17 11:05:00|3281.5|3281.5|3280.72|3280.72|3282.09|3282.09|3280.64|3280.64|0
1631877000000|2021-09-17 11:10:00|3280.62|3280.62|3280.09|3280.09|3280.97|3280.97|3280.09|3280.09|0
1631877300000|2021-09-17 11:15:00|3280|3280|3279.35|3279.35|3280.67|3280.67|3279.35|3279.35|0
1631877600000|2021-09-17 11:20:00|3279.39|3279.39|3279.15|3279.15|3279.73|3279.73|3278.84|3278.84|0
1631877900000|2021-09-17 11:25:00|3278.13|3278.13|3274.99|3274.99|3278.21|3278.21|3274.99|3274.99|0
1631878200000|2021-09-17 11:30:00|3275.06|3275.06|3275.49|3275.49|3275.85|3275.85|3274.56|3274.56|0
1631878500000|2021-09-17 11:35:00|3275.15|3275.15|3276.32|3276.32|3276.56|3276.56|3274.7|3274.7|0
1631878800000|2021-09-17 11:40:00|3276.4|3276.4|3276.11|3276.11|3276.45|3276.45|3275.45|3275.45|0
1631879100000|2021-09-17 11:45:00|3276.22|3276.22|3276.78|3276.78|3277.6|3277.6|3276.22|3276.22|0
1631879400000|2021-09-17 11:50:00|3276.7|3276.7|3277.62|3277.62|3277.83|3277.83|3276.7|3276.7|0
1631879700000|2021-09-17 11:55:00|3277.53|3277.53|3277.1|3277.1|3277.81|3277.81|3276.67|3276.67|0
1631880000000|2021-09-17 12:00:00|3276.95|3276.95|3277.42|3277.42|3277.64|3277.64|3276.87|3276.87|0
1631880300000|2021-09-17 12:05:00|3277.51|3277.51|3276.37|3276.37|3277.84|3277.84|3276.32|3276.32|0
1631880600000|2021-09-17 12:10:00|3276.45|3276.45|3277.04|3277.04|3277.15|3277.15|3276.45|3276.45|0
1631880900000|2021-09-17 12:15:00|3276.93|3276.93|3277.87|3277.87|3277.87|3277.87|3276.77|3276.77|0
1631881200000|2021-09-17 12:20:00|3277.79|3277.79|3279.31|3279.31|3279.31|3279.31|3277.54|3277.54|0
1631881500000|2021-09-17 12:25:00|3279.23|3279.23|3279.27|3279.27|3280.14|3280.14|3279.07|3279.07|0
1631881800000|2021-09-17 12:30:00|3279.35|3279.35|3281.25|3281.25|3281.61|3281.61|3278.79|3278.79|0
1631882100000|2021-09-17 12:35:00|3281.58|3281.58|3281.95|3281.95|3282.34|3282.34|3281.58|3281.58|0
1631882400000|2021-09-17 12:40:00|3281.89|3281.89|3282.21|3282.21|3282.21|3282.21|3281.26|3281.26|0
1631882700000|2021-09-17 12:45:00|3282.25|3282.25|3282.43|3282.43|3282.43|3282.43|3281.86|3281.86|0
1631883000000|2021-09-17 12:50:00|3282.48|3282.48|3282.98|3282.98|3284.08|3284.08|3282.48|3282.48|0
1631883300000|2021-09-17 12:55:00|3282.87|3282.87|3283.9|3283.9|3284.65|3284.65|3282.72|3282.72|0
1631883600000|2021-09-17 13:00:00|3283.63|3283.63|3284.51|3284.51|3284.58|3284.58|3283.32|3283.32|0
1631883900000|2021-09-17 13:05:00|3284.6|3284.6|3283.16|3283.16|3284.6|3284.6|3282.73|3282.73|0
1631884200000|2021-09-17 13:10:00|3283.05|3283.05|3282.46|3282.46|3283.14|3283.14|3282.46|3282.46|0
1631884500000|2021-09-17 13:15:00|3282.56|3282.56|3280.96|3280.96|3282.79|3282.79|3280.96|3280.96|0
1631884800000|2021-09-17 13:20:00|3280.77|3280.77|3280.66|3280.66|3280.81|3280.81|3280.27|3280.27|0
1631885100000|2021-09-17 13:25:00|3280.69|3280.69|3281.38|3281.38|3283.19|3283.19|3280.65|3280.65|0
1631885400000|2021-09-17 13:30:00|3281.28|3281.28|3282|3282|3282.94|3282.94|3281.28|3281.28|0
1631885700000|2021-09-17 13:35:00|3281.66|3281.66|3282.42|3282.42|3282.49|3282.49|3280.56|3280.56|0
1631886000000|2021-09-17 13:40:00|3282.52|3282.52|3282.83|3282.83|3283.22|3283.22|3281.91|3281.91|0
1631886300000|2021-09-17 13:45:00|3282.86|3282.86|3281.8|3281.8|3283.57|3283.57|3281.8|3281.8|0
1631886600000|2021-09-17 13:50:00|3281.72|3281.72|3276.63|3276.63|3281.72|3281.72|3276.12|3276.12|0
1631886900000|2021-09-17 13:55:00|3276.59|3276.59|3276.39|3276.39|3277.46|3277.46|3275.21|3275.21|0
1631887200000|2021-09-17 14:00:00|3276.45|3276.45|3275.7|3275.7|3276.89|3276.89|3275.45|3275.45|0
1631887500000|2021-09-17 14:05:00|3275.51|3275.51|3274.58|3274.58|3275.51|3275.51|3273.82|3273.82|0
1631887800000|2021-09-17 14:10:00|3274.68|3274.68|3273.6|3273.6|3275.94|3275.94|3272.92|3272.92|0
1631888100000|2021-09-17 14:15:00|3273.71|3273.71|3275.05|3275.05|3275.05|3275.05|3272.57|3272.57|0
1631888400000|2021-09-17 14:20:00|3275.13|3275.13|3273.85|3273.85|3275.56|3275.56|3273.51|3273.51|0
1631888700000|2021-09-17 14:25:00|3273.93|3273.93|3269.72|3269.72|3273.93|3273.93|3269.72|3269.72|0
1631889000000|2021-09-17 14:30:00|3269.84|3269.84|3269.92|3269.92|3270.61|3270.61|3268.59|3268.59|0
1631889300000|2021-09-17 14:35:00|3269.95|3269.95|3268.85|3268.85|3269.96|3269.96|3266.69|3266.69|0
1631889600000|2021-09-17 14:40:00|3268.51|3268.51|3265.87|3265.87|3268.51|3268.51|3265.22|3265.22|0
1631889900000|2021-09-17 14:45:00|3265.78|3265.78|3263.91|3263.91|3265.78|3265.78|3262.34|3262.34|0
1631890200000|2021-09-17 14:50:00|3263.93|3263.93|3263.27|3263.27|3264.12|3264.12|3261.17|3261.17|0
1631890500000|2021-09-17 14:55:00|3263.19|3263.19|3260.49|3260.49|3263.19|3263.19|3259.96|3259.96|0
1631890800000|2021-09-17 15:00:00|3260.41|3260.41|3254.52|3254.52|3260.41|3260.41|3254.52|3254.52|0
1631891100000|2021-09-17 15:05:00|3254.6|3254.6|3256.04|3256.04|3256.07|3256.07|3253.04|3253.04|0
1631891400000|2021-09-17 15:10:00|3255.94|3255.94|3255.03|3255.03|3256.34|3256.34|3253.79|3253.79|0
1631891700000|2021-09-17 15:15:00|3255.21|3255.21|3254.48|3254.48|3256.04|3256.04|3253.98|3253.98|0
1631892000000|2021-09-17 15:20:00|3254.3|3254.3|3254.63|3254.63|3256.54|3256.54|3253.59|3253.59|0
1631892300000|2021-09-17 15:25:00|3254.67|3254.67|3247.84|3247.84|3254.75|3254.75|3247.84|3247.84|0
1632122100000|2021-09-20 07:15:00|3234.73|3234.73|3231.98|3231.98|3237.9|3237.9|3231.98|3231.98|0
1632122400000|2021-09-20 07:20:00|3231.75|3231.75|3221.42|3221.42|3231.85|3231.85|3220.57|3220.57|0
1632122700000|2021-09-20 07:25:00|3221.08|3221.08|3217.16|3217.16|3221.19|3221.19|3216.88|3216.88|0
1632123000000|2021-09-20 07:30:00|3217.34|3217.34|3225.25|3225.25|3225.7|3225.7|3217.34|3217.34|0
1632123300000|2021-09-20 07:35:00|3225.18|3225.18|3223.67|3223.67|3225.39|3225.39|3222.43|3222.43|0
1632123600000|2021-09-20 07:40:00|3223.51|3223.51|3223.6|3223.6|3224.45|3224.45|3222.54|3222.54|0
1632123900000|2021-09-20 07:45:00|3223.68|3223.68|3226.26|3226.26|3227.15|3227.15|3223.68|3223.68|0
1632124200000|2021-09-20 07:50:00|3226.07|3226.07|3219.64|3219.64|3226.18|3226.18|3218.11|3218.11|0
1632124500000|2021-09-20 07:55:00|3219.72|3219.72|3216.67|3216.67|3219.72|3219.72|3216.09|3216.09|0
1632124800000|2021-09-20 08:00:00|3216.87|3216.87|3215.79|3215.79|3217.14|3217.14|3214.51|3214.51|0
1632125100000|2021-09-20 08:05:00|3215.57|3215.57|3213.09|3213.09|3215.66|3215.66|3212.77|3212.77|0
1632125400000|2021-09-20 08:10:00|3213.21|3213.21|3213.45|3213.45|3213.62|3213.62|3210.89|3210.89|0
1632125700000|2021-09-20 08:15:00|3213.61|3213.61|3216.75|3216.75|3217.32|3217.32|3213.61|3213.61|0
1632126000000|2021-09-20 08:20:00|3216.83|3216.83|3215.31|3215.31|3216.91|3216.91|3215.22|3215.22|0
1632126300000|2021-09-20 08:25:00|3215.16|3215.16|3214.07|3214.07|3215.16|3215.16|3213.78|3213.78|0
1632126600000|2021-09-20 08:30:00|3214.18|3214.18|3216.13|3216.13|3216.23|3216.23|3213.64|3213.64|0
1632126900000|2021-09-20 08:35:00|3216.05|3216.05|3215.93|3215.93|3217.04|3217.04|3215.83|3215.83|0
1632127200000|2021-09-20 08:40:00|3215.83|3215.83|3215.24|3215.24|3216.14|3216.14|3214.41|3214.41|0
1632127500000|2021-09-20 08:45:00|3215.33|3215.33|3214.35|3214.35|3215.33|3215.33|3213.75|3213.75|0
1632127800000|2021-09-20 08:50:00|3214.43|3214.43|3214.07|3214.07|3215.07|3215.07|3213.76|3213.76|0
1632128100000|2021-09-20 08:55:00|3213.73|3213.73|3211.78|3211.78|3214.02|3214.02|3211.53|3211.53|0
1632128400000|2021-09-20 09:00:00|3211.68|3211.68|3210.81|3210.81|3212.88|3212.88|3210.81|3210.81|0
1632128700000|2021-09-20 09:05:00|3210.91|3210.91|3214.63|3214.63|3214.97|3214.97|3210.91|3210.91|0
1632129000000|2021-09-20 09:10:00|3214.8|3214.8|3215.32|3215.32|3215.69|3215.69|3214.16|3214.16|0
1632129300000|2021-09-20 09:15:00|3215.08|3215.08|3213.44|3213.44|3215.08|3215.08|3213.33|3213.33|0
1632129600000|2021-09-20 09:20:00|3213.78|3213.78|3212.12|3212.12|3215.49|3215.49|3211.99|3211.99|0
1632129900000|2021-09-20 09:25:00|3212.22|3212.22|3208.14|3208.14|3213.19|3213.19|3208.07|3208.07|0
1632130200000|2021-09-20 09:30:00|3208.07|3208.07|3209.4|3209.4|3210.49|3210.49|3207.84|3207.84|0
1632130500000|2021-09-20 09:35:00|3209.27|3209.27|3207.33|3207.33|3209.4|3209.4|3207.23|3207.23|0
1632130800000|2021-09-20 09:40:00|3207.25|3207.25|3204.8|3204.8|3207.25|3207.25|3204.8|3204.8|0
1632131100000|2021-09-20 09:45:00|3204.75|3204.75|3204.24|3204.24|3204.97|3204.97|3203.88|3203.88|0
1632131400000|2021-09-20 09:50:00|3204.16|3204.16|3201.54|3201.54|3204.58|3204.58|3201.52|3201.52|0
1632131700000|2021-09-20 09:55:00|3201.44|3201.44|3203.31|3203.31|3203.31|3203.31|3201.07|3201.07|0
1632132000000|2021-09-20 10:00:00|3203.39|3203.39|3204.13|3204.13|3205.41|3205.41|3203.39|3203.39|0
1632132300000|2021-09-20 10:05:00|3204.47|3204.47|3203.67|3203.67|3205.76|3205.76|3203.67|3203.67|0
1632132600000|2021-09-20 10:10:00|3203.75|3203.75|3202.09|3202.09|3203.75|3203.75|3202.09|3202.09|0
1632132900000|2021-09-20 10:15:00|3202.25|3202.25|3201.69|3201.69|3202.6|3202.6|3200.2|3200.2|0
1632133200000|2021-09-20 10:20:00|3201.63|3201.63|3200.89|3200.89|3202.16|3202.16|3200.89|3200.89|0
1632133500000|2021-09-20 10:25:00|3201.91|3201.91|3201.34|3201.34|3202.53|3202.53|3200.72|3200.72|0
1632133800000|2021-09-20 10:30:00|3202.02|3202.02|3204.36|3204.36|3204.36|3204.36|3202.02|3202.02|0
1632134100000|2021-09-20 10:35:00|3204.48|3204.48|3204.03|3204.03|3204.8|3204.8|3202.87|3202.87|0
1632134400000|2021-09-20 10:40:00|3203.93|3203.93|3205.54|3205.54|3206.44|3206.44|3203.83|3203.83|0
1632134700000|2021-09-20 10:45:00|3205.47|3205.47|3205.77|3205.77|3205.82|3205.82|3205.15|3205.15|0
1632135000000|2021-09-20 10:50:00|3205.98|3205.98|3205.25|3205.25|3206.32|3206.32|3204.64|3204.64|0
1632135300000|2021-09-20 10:55:00|3205.2|3205.2|3204.79|3204.79|3205.2|3205.2|3203.97|3203.97|0
1632135600000|2021-09-20 11:00:00|3204.81|3204.81|3205.47|3205.47|3206.07|3206.07|3204.81|3204.81|0
1632135900000|2021-09-20 11:05:00|3205.52|3205.52|3207|3207|3208.29|3208.29|3205.52|3205.52|0
1632136200000|2021-09-20 11:10:00|3207.11|3207.11|3207.34|3207.34|3207.34|3207.34|3207.1|3207.1|0
1632136500000|2021-09-20 11:15:00|3207.41|3207.41|3205.38|3205.38|3207.56|3207.56|3204.47|3204.47|0
1632136800000|2021-09-20 11:20:00|3205.26|3205.26|3205.1|3205.1|3205.9|3205.9|3205.1|3205.1|0
1632137100000|2021-09-20 11:25:00|3205.15|3205.15|3206.23|3206.23|3206.25|3206.25|3204.95|3204.95|0
1632137400000|2021-09-20 11:30:00|3206.46|3206.46|3202.59|3202.59|3206.62|3206.62|3202.14|3202.14|0
1632137700000|2021-09-20 11:35:00|3202.67|3202.67|3203.17|3203.17|3203.41|3203.41|3202.5|3202.5|0
1632138000000|2021-09-20 11:40:00|3203.06|3203.06|3205.27|3205.27|3205.32|3205.32|3203.06|3203.06|0
1632138300000|2021-09-20 11:45:00|3205.17|3205.17|3212.34|3212.34|3212.34|3212.34|3205.14|3205.14|0
1632138600000|2021-09-20 11:50:00|3212.29|3212.29|3213.8|3213.8|3214.1|3214.1|3211.55|3211.55|0
1632138900000|2021-09-20 11:55:00|3213.92|3213.92|3214.25|3214.25|3214.61|3214.61|3213.85|3213.85|0
1632139200000|2021-09-20 12:00:00|3214.32|3214.32|3214.05|3214.05|3214.75|3214.75|3213.79|3213.79|0
1632139500000|2021-09-20 12:05:00|3214.16|3214.16|3206.78|3206.78|3214.16|3214.16|3206.78|3206.78|0
1632139800000|2021-09-20 12:10:00|3207.12|3207.12|3208.45|3208.45|3208.45|3208.45|3206.93|3206.93|0
1632140100000|2021-09-20 12:15:00|3208.63|3208.63|3209.02|3209.02|3209.96|3209.96|3208.63|3208.63|0
1632140400000|2021-09-20 12:20:00|3208.95|3208.95|3205.33|3205.33|3209.01|3209.01|3205.33|3205.33|0
1632140700000|2021-09-20 12:25:00|3205.49|3205.49|3202.9|3202.9|3205.61|3205.61|3202.45|3202.45|0
1632141000000|2021-09-20 12:30:00|3203.06|3203.06|3201.52|3201.52|3203.08|3203.08|3201.01|3201.01|0
1632141300000|2021-09-20 12:35:00|3201.41|3201.41|3203.52|3203.52|3203.6|3203.6|3201.24|3201.24|0
1632141600000|2021-09-20 12:40:00|3203.44|3203.44|3199.44|3199.44|3203.44|3203.44|3199.35|3199.35|0
1632141900000|2021-09-20 12:45:00|3199.28|3199.28|3199.51|3199.51|3200.11|3200.11|3198.6|3198.6|0
1632142200000|2021-09-20 12:50:00|3199.41|3199.41|3199.98|3199.98|3200.8|3200.8|3199.41|3199.41|0
1632142500000|2021-09-20 12:55:00|3199.82|3199.82|3202.75|3202.75|3202.75|3202.75|3199.63|3199.63|0
1632142800000|2021-09-20 13:00:00|3202.85|3202.85|3201.18|3201.18|3202.9|3202.9|3201.18|3201.18|0
1632143100000|2021-09-20 13:05:00|3201.1|3201.1|3204.27|3204.27|3205.03|3205.03|3201.1|3201.1|0
1632143400000|2021-09-20 13:10:00|3204.61|3204.61|3205.97|3205.97|3206.07|3206.07|3204.52|3204.52|0
1632143700000|2021-09-20 13:15:00|3206.05|3206.05|3208.55|3208.55|3209.79|3209.79|3203.69|3203.69|0
1632144000000|2021-09-20 13:20:00|3208.36|3208.36|3209.35|3209.35|3210.2|3210.2|3207.87|3207.87|0
1632144300000|2021-09-20 13:25:00|3209.43|3209.43|3209.44|3209.44|3210.17|3210.17|3207.49|3207.49|0
1632144600000|2021-09-20 13:30:00|3209.51|3209.51|3212.49|3212.49|3213.06|3213.06|3207.58|3207.58|0
1632144900000|2021-09-20 13:35:00|3212.83|3212.83|3214.35|3214.35|3215.83|3215.83|3211.27|3211.27|0
1632145200000|2021-09-20 13:40:00|3214.01|3214.01|3215.64|3215.64|3216.89|3216.89|3213.59|3213.59|0
1632145500000|2021-09-20 13:45:00|3215.57|3215.57|3212.27|3212.27|3216.25|3216.25|3212.27|3212.27|0
1632145800000|2021-09-20 13:50:00|3212.16|3212.16|3208.12|3208.12|3212.16|3212.16|3206.76|3206.76|0
1632146100000|2021-09-20 13:55:00|3208.06|3208.06|3209.93|3209.93|3210.06|3210.06|3207.35|3207.35|0
1632146400000|2021-09-20 14:00:00|3210.11|3210.11|3209.71|3209.71|3210.26|3210.26|3208.17|3208.17|0
1632146700000|2021-09-20 14:05:00|3209.61|3209.61|3214.96|3214.96|3216.13|3216.13|3209.15|3209.15|0
1632147000000|2021-09-20 14:10:00|3215.06|3215.06|3216.59|3216.59|3217.43|3217.43|3212.95|3212.95|0
1632147300000|2021-09-20 14:15:00|3216.55|3216.55|3216.67|3216.67|3216.67|3216.67|3213.78|3213.78|0
1632147600000|2021-09-20 14:20:00|3217.01|3217.01|3214.16|3214.16|3217.14|3217.14|3214.07|3214.07|0
1632147900000|2021-09-20 14:25:00|3214.32|3214.32|3219.28|3219.28|3219.75|3219.75|3213.57|3213.57|0
1632148200000|2021-09-20 14:30:00|3218.57|3218.57|3219.4|3219.4|3219.4|3219.4|3216.16|3216.16|0
1632148500000|2021-09-20 14:35:00|3219.49|3219.49|3221.61|3221.61|3222.26|3222.26|3219.49|3219.49|0
1632148800000|2021-09-20 14:40:00|3221.27|3221.27|3219.2|3219.2|3221.27|3221.27|3219.08|3219.08|0
1632149100000|2021-09-20 14:45:00|3219.18|3219.18|3217.64|3217.64|3220.08|3220.08|3217.1|3217.1|0
1632149400000|2021-09-20 14:50:00|3217.45|3217.45|3216.98|3216.98|3217.57|3217.57|3216.29|3216.29|0
1632149700000|2021-09-20 14:55:00|3216.82|3216.82|3214.87|3214.87|3216.99|3216.99|3214.78|3214.78|0
1632150000000|2021-09-20 15:00:00|3214.83|3214.83|3214.64|3214.64|3214.86|3214.86|3212.26|3212.26|0
1632150300000|2021-09-20 15:05:00|3214.72|3214.72|3214.91|3214.91|3216.15|3216.15|3214.72|3214.72|0
1632150600000|2021-09-20 15:10:00|3215.02|3215.02|3217.53|3217.53|3217.53|3217.53|3215|3215|0
1632150900000|2021-09-20 15:15:00|3217.61|3217.61|3216.84|3216.84|3217.8|3217.8|3216.33|3216.33|0
1632151200000|2021-09-20 15:20:00|3217.18|3217.18|3218.19|3218.19|3218.33|3218.33|3217.06|3217.06|0
1632151500000|2021-09-20 15:25:00|3217.99|3217.99|3214.29|3214.29|3218.2|3218.2|3211.6|3211.6|0
1632208500000|2021-09-21 07:15:00|3251.18|3251.18|3247.14|3247.14|3251.93|3251.93|3247.14|3247.14|0
1632208800000|2021-09-21 07:20:00|3246.65|3246.65|3250.65|3250.65|3251.25|3251.25|3246.29|3246.29|0
1632209100000|2021-09-21 07:25:00|3250.75|3250.75|3254.22|3254.22|3255.11|3255.11|3250.05|3250.05|0
1632209400000|2021-09-21 07:30:00|3254.32|3254.32|3248.39|3248.39|3254.74|3254.74|3248.31|3248.31|0
1632209700000|2021-09-21 07:35:00|3248.49|3248.49|3249.91|3249.91|3251.11|3251.11|3248.48|3248.48|0
1632210000000|2021-09-21 07:40:00|3249.85|3249.85|3250.98|3250.98|3250.98|3250.98|3249.12|3249.12|0
1632210300000|2021-09-21 07:45:00|3252.1|3252.1|3257.48|3257.48|3257.48|3257.48|3251.42|3251.42|0
1632210600000|2021-09-21 07:50:00|3257.3|3257.3|3258.97|3258.97|3259.08|3259.08|3257.3|3257.3|0
1632210900000|2021-09-21 07:55:00|3258.1|3258.1|3254.88|3254.88|3258.1|3258.1|3254.88|3254.88|0
1632211200000|2021-09-21 08:00:00|3254.99|3254.99|3253.55|3253.55|3256.73|3256.73|3253.05|3253.05|0
1632211500000|2021-09-21 08:05:00|3253.53|3253.53|3258.05|3258.05|3258.16|3258.16|3253.49|3253.49|0
1632211800000|2021-09-21 08:10:00|3257.87|3257.87|3257.75|3257.75|3258.5|3258.5|3257.01|3257.01|0
1632212100000|2021-09-21 08:15:00|3257.91|3257.91|3255.91|3255.91|3258.01|3258.01|3254.99|3254.99|0
1632212400000|2021-09-21 08:20:00|3255.76|3255.76|3256.81|3256.81|3256.81|3256.81|3255.37|3255.37|0
1632212700000|2021-09-21 08:25:00|3257.02|3257.02|3257.4|3257.4|3257.8|3257.8|3256.77|3256.77|0
1632213000000|2021-09-21 08:30:00|3257.08|3257.08|3255.05|3255.05|3257.44|3257.44|3254.13|3254.13|0
1632213300000|2021-09-21 08:35:00|3255.85|3255.85|3255.31|3255.31|3256.31|3256.31|3254.61|3254.61|0
1632213600000|2021-09-21 08:40:00|3255.74|3255.74|3254.8|3254.8|3256.19|3256.19|3254.42|3254.42|0
1632213900000|2021-09-21 08:45:00|3255.12|3255.12|3257.98|3257.98|3260.46|3260.46|3254.96|3254.96|0
1632214200000|2021-09-21 08:50:00|3257.77|3257.77|3259.84|3259.84|3260.65|3260.65|3257.5|3257.5|0
1632214500000|2021-09-21 08:55:00|3259.74|3259.74|3256.44|3256.44|3259.74|3259.74|3256.44|3256.44|0
1632214800000|2021-09-21 09:00:00|3256.54|3256.54|3256.8|3256.8|3258.16|3258.16|3256.54|3256.54|0
1632215100000|2021-09-21 09:05:00|3256.69|3256.69|3256.29|3256.29|3256.69|3256.69|3255.58|3255.58|0
1632215400000|2021-09-21 09:10:00|3256.37|3256.37|3254.7|3254.7|3256.72|3256.72|3254.47|3254.47|0
1632215700000|2021-09-21 09:15:00|3254.46|3254.46|3252.68|3252.68|3254.46|3254.46|3252.39|3252.39|0
1632216000000|2021-09-21 09:20:00|3252.25|3252.25|3250.64|3250.64|3252.59|3252.59|3250.55|3250.55|0
1632216300000|2021-09-21 09:25:00|3250.31|3250.31|3249.59|3249.59|3250.36|3250.36|3248.75|3248.75|0
1632216600000|2021-09-21 09:30:00|3249.71|3249.71|3248.75|3248.75|3250.28|3250.28|3248.75|3248.75|0
1632216900000|2021-09-21 09:35:00|3248.91|3248.91|3251.14|3251.14|3251.7|3251.7|3248.91|3248.91|0
1632217200000|2021-09-21 09:40:00|3251.31|3251.31|3250.43|3250.43|3252.93|3252.93|3250.26|3250.26|0
1632217500000|2021-09-21 09:45:00|3250.52|3250.52|3251.21|3251.21|3251.21|3251.21|3249.84|3249.84|0
1632217800000|2021-09-21 09:50:00|3251.14|3251.14|3250.2|3250.2|3251.19|3251.19|3249.77|3249.77|0
1632218100000|2021-09-21 09:55:00|3250.1|3250.1|3248.02|3248.02|3250.1|3250.1|3247.76|3247.76|0
1632218400000|2021-09-21 10:00:00|3248.18|3248.18|3250.18|3250.18|3250.39|3250.39|3248.01|3248.01|0
1632218700000|2021-09-21 10:05:00|3249.98|3249.98|3248.52|3248.52|3250.01|3250.01|3248.52|3248.52|0
1632219000000|2021-09-21 10:10:00|3248.25|3248.25|3246.8|3246.8|3248.28|3248.28|3246.8|3246.8|0
1632219300000|2021-09-21 10:15:00|3246.68|3246.68|3246.47|3246.47|3246.68|3246.68|3245.39|3245.39|0
1632219600000|2021-09-21 10:20:00|3246.54|3246.54|3250.4|3250.4|3250.74|3250.74|3246.39|3246.39|0
1632219900000|2021-09-21 10:25:00|3249.72|3249.72|3249.86|3249.86|3250.73|3250.73|3249|3249|0
1632220200000|2021-09-21 10:30:00|3249.91|3249.91|3250.25|3250.25|3250.39|3250.39|3248.68|3248.68|0
1632220500000|2021-09-21 10:35:00|3250.29|3250.29|3249.89|3249.89|3251.56|3251.56|3249.75|3249.75|0
1632220800000|2021-09-21 10:40:00|3249.6|3249.6|3250.63|3250.63|3250.96|3250.96|3249.45|3249.45|0
1632221100000|2021-09-21 10:45:00|3250.67|3250.67|3249.53|3249.53|3250.78|3250.78|3249.48|3249.48|0
1632221400000|2021-09-21 10:50:00|3249.57|3249.57|3248.93|3248.93|3249.57|3249.57|3248.93|3248.93|0
1632221700000|2021-09-21 10:55:00|3249|3249|3249.79|3249.79|3249.79|3249.79|3249|3249|0
1632222000000|2021-09-21 11:00:00|3249.74|3249.74|3247.49|3247.49|3249.74|3249.74|3247.49|3247.49|0
1632222300000|2021-09-21 11:05:00|3247.36|3247.36|3247.3|3247.3|3247.73|3247.73|3246.87|3246.87|0
1632222600000|2021-09-21 11:10:00|3247.38|3247.38|3249.11|3249.11|3249.11|3249.11|3247.34|3247.34|0
1632222900000|2021-09-21 11:15:00|3249.03|3249.03|3249.01|3249.01|3249.42|3249.42|3248.88|3248.88|0
1632223200000|2021-09-21 11:20:00|3248.97|3248.97|3249.28|3249.28|3249.36|3249.36|3248.6|3248.6|0
1632223500000|2021-09-21 11:25:00|3249.18|3249.18|3249.55|3249.55|3249.81|3249.81|3249.18|3249.18|0
1632223800000|2021-09-21 11:30:00|3249.51|3249.51|3252.26|3252.26|3252.26|3252.26|3249.43|3249.43|0
1632224100000|2021-09-21 11:35:00|3252.41|3252.41|3252.66|3252.66|3253.24|3253.24|3252.41|3252.41|0
1632224400000|2021-09-21 11:40:00|3252.82|3252.82|3253.56|3253.56|3254.39|3254.39|3252.82|3252.82|0
1632224700000|2021-09-21 11:45:00|3253.45|3253.45|3257.37|3257.37|3257.37|3257.37|3253.35|3253.35|0
1632225000000|2021-09-21 11:50:00|3257.53|3257.53|3258.68|3258.68|3259|3259|3257.53|3257.53|0
1632225300000|2021-09-21 11:55:00|3258.78|3258.78|3259.8|3259.8|3259.8|3259.8|3258.78|3258.78|0
1632225600000|2021-09-21 12:00:00|3259.85|3259.85|3260.15|3260.15|3261.19|3261.19|3259.8|3259.8|0
1632225900000|2021-09-21 12:05:00|3260.05|3260.05|3261.07|3261.07|3261.07|3261.07|3259.3|3259.3|0
1632226200000|2021-09-21 12:10:00|3261.04|3261.04|3260.94|3260.94|3262.99|3262.99|3260.77|3260.77|0
1632226500000|2021-09-21 12:15:00|3260.75|3260.75|3260.33|3260.33|3261.49|3261.49|3260.27|3260.27|0
1632226800000|2021-09-21 12:20:00|3259.65|3259.65|3256.65|3256.65|3259.65|3259.65|3256.41|3256.41|0
1632227100000|2021-09-21 12:25:00|3256.9|3256.9|3259.95|3259.95|3260.02|3260.02|3256.9|3256.9|0
1632227400000|2021-09-21 12:30:00|3260.03|3260.03|3259.94|3259.94|3260.91|3260.91|3259.53|3259.53|0
1632227700000|2021-09-21 12:35:00|3260.05|3260.05|3261.81|3261.81|3261.91|3261.91|3260.05|3260.05|0
1632228000000|2021-09-21 12:40:00|3261.73|3261.73|3262.08|3262.08|3262.37|3262.37|3261.69|3261.69|0
1632228300000|2021-09-21 12:45:00|3261.99|3261.99|3261.71|3261.71|3262.77|3262.77|3261.71|3261.71|0
1632228600000|2021-09-21 12:50:00|3261.78|3261.78|3260.91|3260.91|3262.11|3262.11|3260.91|3260.91|0
1632228900000|2021-09-21 12:55:00|3260.74|3260.74|3257.37|3257.37|3260.74|3260.74|3257.37|3257.37|0
1632229200000|2021-09-21 13:00:00|3257.25|3257.25|3259.03|3259.03|3259.03|3259.03|3257.25|3257.25|0
1632229500000|2021-09-21 13:05:00|3259.26|3259.26|3260.61|3260.61|3261.32|3261.32|3259.14|3259.14|0
1632229800000|2021-09-21 13:10:00|3260.53|3260.53|3259.63|3259.63|3260.88|3260.88|3259.6|3259.6|0
1632230100000|2021-09-21 13:15:00|3259.59|3259.59|3259.88|3259.88|3259.92|3259.92|3259.18|3259.18|0
1632230400000|2021-09-21 13:20:00|3259.98|3259.98|3260.5|3260.5|3260.84|3260.84|3259.98|3259.98|0
1632230700000|2021-09-21 13:25:00|3260.56|3260.56|3264.88|3264.88|3265.79|3265.79|3260.42|3260.42|0
1632231000000|2021-09-21 13:30:00|3264.83|3264.83|3269.99|3269.99|3269.99|3269.99|3263.74|3263.74|0
1632231300000|2021-09-21 13:35:00|3270.18|3270.18|3272.52|3272.52|3273.5|3273.5|3270.18|3270.18|0
1632231600000|2021-09-21 13:40:00|3272.6|3272.6|3270.81|3270.81|3272.6|3272.6|3268.94|3268.94|0
1632231900000|2021-09-21 13:45:00|3270.93|3270.93|3279.42|3279.42|3279.59|3279.59|3270.93|3270.93|0
1632232200000|2021-09-21 13:50:00|3279.33|3279.33|3280.49|3280.49|3283.1|3283.1|3279.24|3279.24|0
1632232500000|2021-09-21 13:55:00|3280.43|3280.43|3278.23|3278.23|3280.99|3280.99|3277.7|3277.7|0
1632232800000|2021-09-21 14:00:00|3278.13|3278.13|3279.35|3279.35|3279.79|3279.79|3276.75|3276.75|0
1632233100000|2021-09-21 14:05:00|3279.55|3279.55|3278.26|3278.26|3280.2|3280.2|3278.26|3278.26|0
1632233400000|2021-09-21 14:10:00|3278.07|3278.07|3276.44|3276.44|3278.61|3278.61|3276.44|3276.44|0
1632233700000|2021-09-21 14:15:00|3276.29|3276.29|3274.98|3274.98|3277.37|3277.37|3274.64|3274.64|0
1632234000000|2021-09-21 14:20:00|3274.96|3274.96|3274.86|3274.86|3275.2|3275.2|3274.43|3274.43|0
1632234300000|2021-09-21 14:25:00|3274.9|3274.9|3276.86|3276.86|3278.26|3278.26|3274.9|3274.9|0
1632234600000|2021-09-21 14:30:00|3276.78|3276.78|3279.25|3279.25|3279.41|3279.41|3276.51|3276.51|0
1632234900000|2021-09-21 14:35:00|3279.15|3279.15|3280.68|3280.68|3280.68|3280.68|3278.55|3278.55|0
1632235200000|2021-09-21 14:40:00|3280.77|3280.77|3278.51|3278.51|3280.77|3280.77|3278.47|3278.47|0
1632235500000|2021-09-21 14:45:00|3278.37|3278.37|3278.91|3278.91|3279.88|3279.88|3278.17|3278.17|0
1632235800000|2021-09-21 14:50:00|3278.97|3278.97|3277.28|3277.28|3281.87|3281.87|3276.94|3276.94|0
1632236100000|2021-09-21 14:55:00|3277.16|3277.16|3273.1|3273.1|3277.24|3277.24|3272.87|3272.87|0
1632236400000|2021-09-21 15:00:00|3272.93|3272.93|3272.61|3272.61|3272.93|3272.93|3270.55|3270.55|0
1632236700000|2021-09-21 15:05:00|3272.65|3272.65|3273.49|3273.49|3274.63|3274.63|3272.57|3272.57|0
1632237000000|2021-09-21 15:10:00|3273.54|3273.54|3275.43|3275.43|3275.58|3275.58|3273.51|3273.51|0
1632237300000|2021-09-21 15:15:00|3275.09|3275.09|3274.39|3274.39|3275.13|3275.13|3273.6|3273.6|0
1632237600000|2021-09-21 15:20:00|3274.3|3274.3|3275.83|3275.83|3275.94|3275.94|3274.3|3274.3|0
1632237900000|2021-09-21 15:25:00|3275.95|3275.95|3276.16|3276.16|3277.67|3277.67|3275.09|3275.09|0
1632294900000|2021-09-22 07:15:00|3285.4|3285.4|3286.06|3286.06|3286.13|3286.13|3283.18|3283.18|0
1632295200000|2021-09-22 07:20:00|3286.3|3286.3|3283.63|3283.63|3287.05|3287.05|3283.63|3283.63|0
1632295500000|2021-09-22 07:25:00|3283.73|3283.73|3286.49|3286.49|3286.49|3286.49|3281.82|3281.82|0
1632295800000|2021-09-22 07:30:00|3286.26|3286.26|3286.58|3286.58|3286.58|3286.58|3285.19|3285.19|0
1632296100000|2021-09-22 07:35:00|3287.23|3287.23|3286.27|3286.27|3288.48|3288.48|3286.03|3286.03|0
1632296400000|2021-09-22 07:40:00|3286.19|3286.19|3285.57|3285.57|3286.58|3286.58|3285|3285|0
1632296700000|2021-09-22 07:45:00|3285.48|3285.48|3287.27|3287.27|3287.34|3287.34|3284.99|3284.99|0
1632297000000|2021-09-22 07:50:00|3287.08|3287.08|3285.85|3285.85|3287.41|3287.41|3285.55|3285.55|0
1632297300000|2021-09-22 07:55:00|3285.81|3285.81|3282.35|3282.35|3285.81|3285.81|3282.31|3282.31|0
1632297600000|2021-09-22 08:00:00|3282.4|3282.4|3285.44|3285.44|3285.44|3285.44|3282.4|3282.4|0
1632297900000|2021-09-22 08:05:00|3285.56|3285.56|3287.03|3287.03|3289.47|3289.47|3285.56|3285.56|0
1632298200000|2021-09-22 08:10:00|3286.69|3286.69|3285.21|3285.21|3286.69|3286.69|3284.92|3284.92|0
1632298500000|2021-09-22 08:15:00|3285.27|3285.27|3286.94|3286.94|3286.94|3286.94|3285.27|3285.27|0
1632298800000|2021-09-22 08:20:00|3287.02|3287.02|3285.7|3285.7|3287.37|3287.37|3285.7|3285.7|0
1632299100000|2021-09-22 08:25:00|3285.9|3285.9|3283.09|3283.09|3285.9|3285.9|3282.75|3282.75|0
1632299400000|2021-09-22 08:30:00|3283.12|3283.12|3284.25|3284.25|3284.25|3284.25|3283.12|3283.12|0
1632299700000|2021-09-22 08:35:00|3284.37|3284.37|3283.81|3283.81|3284.7|3284.7|3283.61|3283.61|0
1632300000000|2021-09-22 08:40:00|3283.9|3283.9|3283.71|3283.71|3284.08|3284.08|3283.54|3283.54|0
1632300300000|2021-09-22 08:45:00|3283.74|3283.74|3281.84|3281.84|3284.08|3284.08|3281.84|3281.84|0
1632300600000|2021-09-22 08:50:00|3281.9|3281.9|3281.28|3281.28|3282.01|3282.01|3280.48|3280.48|0
1632300900000|2021-09-22 08:55:00|3281.35|3281.35|3283.94|3283.94|3284.09|3284.09|3281.35|3281.35|0
1632301200000|2021-09-22 09:00:00|3284.06|3284.06|3285.72|3285.72|3285.72|3285.72|3284|3284|0
1632301500000|2021-09-22 09:05:00|3285.31|3285.31|3285.61|3285.61|3285.74|3285.74|3284.66|3284.66|0
1632301800000|2021-09-22 09:10:00|3285.95|3285.95|3288.07|3288.07|3288.17|3288.17|3285.95|3285.95|0
1632302100000|2021-09-22 09:15:00|3288.19|3288.19|3288.3|3288.3|3289.77|3289.77|3288.19|3288.19|0
1632302400000|2021-09-22 09:20:00|3288.4|3288.4|3289.02|3289.02|3289.4|3289.4|3288.4|3288.4|0
1632302700000|2021-09-22 09:25:00|3289.18|3289.18|3289.34|3289.34|3289.34|3289.34|3288.71|3288.71|0
1632303000000|2021-09-22 09:30:00|3289.42|3289.42|3287.46|3287.46|3290.32|3290.32|3287.46|3287.46|0
1632303300000|2021-09-22 09:35:00|3287.26|3287.26|3287.28|3287.28|3287.43|3287.43|3286|3286|0
1632303600000|2021-09-22 09:40:00|3287.32|3287.32|3287.54|3287.54|3287.54|3287.54|3286.96|3286.96|0
1632303900000|2021-09-22 09:45:00|3287.46|3287.46|3284.59|3284.59|3287.46|3287.46|3284.59|3284.59|0
1632304200000|2021-09-22 09:50:00|3284.64|3284.64|3284.56|3284.56|3284.9|3284.9|3284.46|3284.46|0
1632304500000|2021-09-22 09:55:00|3284.44|3284.44|3284|3284|3284.44|3284.44|3283.66|3283.66|0
1632304800000|2021-09-22 10:00:00|3283.92|3283.92|3283.72|3283.72|3283.92|3283.92|3283.72|3283.72|0
1632305100000|2021-09-22 10:05:00|3284.06|3284.06|3284.91|3284.91|3285.25|3285.25|3284.04|3284.04|0
1632305400000|2021-09-22 10:10:00|3284.8|3284.8|3286.99|3286.99|3288.05|3288.05|3284.72|3284.72|0
1632305700000|2021-09-22 10:15:00|3287.05|3287.05|3286.86|3286.86|3287.27|3287.27|3286.71|3286.71|0
1632306000000|2021-09-22 10:20:00|3286.74|3286.74|3286.75|3286.75|3287.06|3287.06|3286.68|3286.68|0
1632306300000|2021-09-22 10:25:00|3286.41|3286.41|3285.66|3285.66|3286.41|3286.41|3285.35|3285.35|0
1632306600000|2021-09-22 10:30:00|3285.8|3285.8|3284.98|3284.98|3285.8|3285.8|3284.9|3284.9|0
1632306900000|2021-09-22 10:35:00|3285.06|3285.06|3286.84|3286.84|3286.84|3286.84|3284.86|3284.86|0
1632307200000|2021-09-22 10:40:00|3286.94|3286.94|3286.74|3286.74|3287.34|3287.34|3286.74|3286.74|0
1632307500000|2021-09-22 10:45:00|3286.63|3286.63|3284.82|3284.82|3286.63|3286.63|3284.58|3284.58|0
1632307800000|2021-09-22 10:50:00|3284.7|3284.7|3283.56|3283.56|3285.02|3285.02|3283.56|3283.56|0
1632308100000|2021-09-22 10:55:00|3283.49|3283.49|3282.65|3282.65|3283.49|3283.49|3282.65|3282.65|0
1632308400000|2021-09-22 11:00:00|3282.74|3282.74|3283.49|3283.49|3283.57|3283.57|3282.44|3282.44|0
1632308700000|2021-09-22 11:05:00|3283.57|3283.57|3283.57|3283.57|3283.77|3283.77|3283.49|3283.49|0
1632309000000|2021-09-22 11:10:00|3283.67|3283.67|3282.97|3282.97|3284.67|3284.67|3282.97|3282.97|0
1632309300000|2021-09-22 11:15:00|3282.82|3282.82|3282.63|3282.63|3282.82|3282.82|3281.96|3281.96|0
1632309600000|2021-09-22 11:20:00|3282.72|3282.72|3282.91|3282.91|3283|3283|3281.96|3281.96|0
1632309900000|2021-09-22 11:25:00|3282.98|3282.98|3283.9|3283.9|3283.94|3283.94|3282.73|3282.73|0
1632310200000|2021-09-22 11:30:00|3284.05|3284.05|3285.28|3285.28|3285.39|3285.39|3284.05|3284.05|0
1632310500000|2021-09-22 11:35:00|3285.44|3285.44|3285.89|3285.89|3285.89|3285.89|3284.81|3284.81|0
1632310800000|2021-09-22 11:40:00|3285.98|3285.98|3285.69|3285.69|3286.21|3286.21|3285.69|3285.69|0
1632311100000|2021-09-22 11:45:00|3285.48|3285.48|3284.33|3284.33|3285.48|3285.48|3284|3284|0
1632311400000|2021-09-22 11:50:00|3284.39|3284.39|3283.25|3283.25|3284.45|3284.45|3282.81|3282.81|0
1632311700000|2021-09-22 11:55:00|3283.15|3283.15|3280.3|3280.3|3283.15|3283.15|3280.3|3280.3|0
1632312000000|2021-09-22 12:00:00|3280.36|3280.36|3282.15|3282.15|3282.15|3282.15|3279.75|3279.75|0
1632312300000|2021-09-22 12:05:00|3282.23|3282.23|3282.3|3282.3|3282.79|3282.79|3282.21|3282.21|0
1632312600000|2021-09-22 12:10:00|3282.35|3282.35|3282.3|3282.3|3282.43|3282.43|3281.96|3281.96|0
1632312900000|2021-09-22 12:15:00|3282.22|3282.22|3282.88|3282.88|3282.88|3282.88|3281.87|3281.87|0
1632313200000|2021-09-22 12:20:00|3282.95|3282.95|3284.07|3284.07|3284.07|3284.07|3282.69|3282.69|0
1632313500000|2021-09-22 12:25:00|3283.99|3283.99|3284.33|3284.33|3284.33|3284.33|3283.96|3283.96|0
1632313800000|2021-09-22 12:30:00|3284.43|3284.43|3284.88|3284.88|3285.24|3285.24|3284.43|3284.43|0
1632314100000|2021-09-22 12:35:00|3284.53|3284.53|3285.88|3285.88|3286.06|3286.06|3284.53|3284.53|0
1632314400000|2021-09-22 12:40:00|3285.94|3285.94|3288.54|3288.54|3289.89|3289.89|3285.94|3285.94|0
1632314700000|2021-09-22 12:45:00|3288.5|3288.5|3288.69|3288.69|3288.81|3288.81|3288.29|3288.29|0
1632315000000|2021-09-22 12:50:00|3288.81|3288.81|3287.23|3287.23|3289.32|3289.32|3287.11|3287.11|0
1632315300000|2021-09-22 12:55:00|3287.11|3287.11|3287.5|3287.5|3287.5|3287.5|3286.46|3286.46|0
1632315600000|2021-09-22 13:00:00|3287.34|3287.34|3287.85|3287.85|3288.38|3288.38|3287.2|3287.2|0
1632315900000|2021-09-22 13:05:00|3288.04|3288.04|3287.94|3287.94|3288.38|3288.38|3287.84|3287.84|0
1632316200000|2021-09-22 13:10:00|3287.87|3287.87|3287.91|3287.91|3288.46|3288.46|3287.52|3287.52|0
1632316500000|2021-09-22 13:15:00|3288.01|3288.01|3288.45|3288.45|3288.94|3288.94|3288.01|3288.01|0
1632316800000|2021-09-22 13:20:00|3288.4|3288.4|3287.52|3287.52|3288.69|3288.69|3287.48|3287.48|0
1632317100000|2021-09-22 13:25:00|3287.49|3287.49|3289.07|3289.07|3289.07|3289.07|3287.34|3287.34|0
1632317400000|2021-09-22 13:30:00|3289.15|3289.15|3288.96|3288.96|3290.76|3290.76|3288.46|3288.46|0
1632317700000|2021-09-22 13:35:00|3288.62|3288.62|3288.38|3288.38|3288.62|3288.62|3286.71|3286.71|0
1632318000000|2021-09-22 13:40:00|3288.04|3288.04|3288.79|3288.79|3288.79|3288.79|3288.04|3288.04|0
1632318300000|2021-09-22 13:45:00|3288.45|3288.45|3289.74|3289.74|3291.1|3291.1|3288.45|3288.45|0
1632318600000|2021-09-22 13:50:00|3289.83|3289.83|3290.67|3290.67|3290.7|3290.7|3289.36|3289.36|0
1632318900000|2021-09-22 13:55:00|3290.71|3290.71|3286.78|3286.78|3291.67|3291.67|3286.78|3286.78|0
1632319200000|2021-09-22 14:00:00|3287.46|3287.46|3287.72|3287.72|3287.91|3287.91|3287.18|3287.18|0
1632319500000|2021-09-22 14:05:00|3287.88|3287.88|3287.56|3287.56|3289.28|3289.28|3287.2|3287.2|0
1632319800000|2021-09-22 14:10:00|3287.77|3287.77|3287.82|3287.82|3287.82|3287.82|3286.13|3286.13|0
1632320100000|2021-09-22 14:15:00|3287.78|3287.78|3289.07|3289.07|3290.01|3290.01|3287.78|3287.78|0
1632320400000|2021-09-22 14:20:00|3289.13|3289.13|3289.98|3289.98|3290.29|3290.29|3288.71|3288.71|0
1632320700000|2021-09-22 14:25:00|3289.93|3289.93|3287.09|3287.09|3289.93|3289.93|3287.09|3287.09|0
1632321000000|2021-09-22 14:30:00|3287.06|3287.06|3291.64|3291.64|3291.64|3291.64|3286.98|3286.98|0
1632321300000|2021-09-22 14:35:00|3291.48|3291.48|3294.1|3294.1|3294.31|3294.31|3291.48|3291.48|0
1632321600000|2021-09-22 14:40:00|3294.07|3294.07|3291.05|3291.05|3294.82|3294.82|3291.02|3291.02|0
1632321900000|2021-09-22 14:45:00|3290.95|3290.95|3287.82|3287.82|3290.95|3290.95|3287.73|3287.73|0
1632322200000|2021-09-22 14:50:00|3287.9|3287.9|3282.85|3282.85|3287.9|3287.9|3282.77|3282.77|0
1632322500000|2021-09-22 14:55:00|3282.51|3282.51|3284.69|3284.69|3286.05|3286.05|3282.51|3282.51|0
1632322800000|2021-09-22 15:00:00|3284.61|3284.61|3289.43|3289.43|3289.72|3289.72|3284.61|3284.61|0
1632323100000|2021-09-22 15:05:00|3289.37|3289.37|3290.02|3290.02|3290.95|3290.95|3289.14|3289.14|0
1632323400000|2021-09-22 15:10:00|3290.21|3290.21|3291.34|3291.34|3292.09|3292.09|3290.13|3290.13|0
1632323700000|2021-09-22 15:15:00|3291.3|3291.3|3290.45|3290.45|3292.58|3292.58|3290.03|3290.03|0
1632324000000|2021-09-22 15:20:00|3290.53|3290.53|3289.8|3289.8|3290.66|3290.66|3289.77|3289.77|0
1632324300000|2021-09-22 15:25:00|3289.88|3289.88|3290.58|3290.58|3291.34|3291.34|3289.88|3289.88|0
1632381300000|2021-09-23 07:15:00|3302.94|3302.94|3301.46|3301.46|3302.94|3302.94|3300.25|3300.25|0
1632381600000|2021-09-23 07:20:00|3301.26|3301.26|3301.78|3301.78|3301.78|3301.78|3300.63|3300.63|0
1632381900000|2021-09-23 07:25:00|3301.61|3301.61|3304.74|3304.74|3306.07|3306.07|3301.13|3301.13|0
1632382200000|2021-09-23 07:30:00|3304.83|3304.83|3305.07|3305.07|3305.89|3305.89|3302.22|3302.22|0
1632382500000|2021-09-23 07:35:00|3304.9|3304.9|3302.79|3302.79|3304.9|3304.9|3302.02|3302.02|0
1632382800000|2021-09-23 07:40:00|3302.99|3302.99|3307.62|3307.62|3307.91|3307.91|3302.98|3302.98|0
1632383100000|2021-09-23 07:45:00|3307.5|3307.5|3307.16|3307.16|3308.42|3308.42|3306.44|3306.44|0
1632383400000|2021-09-23 07:50:00|3307.24|3307.24|3305.86|3305.86|3307.24|3307.24|3305.55|3305.55|0
1632383700000|2021-09-23 07:55:00|3305.93|3305.93|3307.85|3307.85|3308.66|3308.66|3305.93|3305.93|0
1632384000000|2021-09-23 08:00:00|3308.03|3308.03|3307.87|3307.87|3308.72|3308.72|3307.71|3307.71|0
1632384300000|2021-09-23 08:05:00|3307.97|3307.97|3308.05|3308.05|3308.75|3308.75|3307.67|3307.67|0
1632384600000|2021-09-23 08:10:00|3307.97|3307.97|3302.33|3302.33|3307.97|3307.97|3302.33|3302.33|0
1632384900000|2021-09-23 08:15:00|3302.67|3302.67|3301.14|3301.14|3302.67|3302.67|3300.48|3300.48|0
1632385200000|2021-09-23 08:20:00|3301.05|3301.05|3302.79|3302.79|3302.97|3302.97|3300.6|3300.6|0
1632385500000|2021-09-23 08:25:00|3302.87|3302.87|3302.92|3302.92|3303.51|3303.51|3302.6|3302.6|0
1632385800000|2021-09-23 08:30:00|3303|3303|3298.8|3298.8|3303.16|3303.16|3298.8|3298.8|0
1632386100000|2021-09-23 08:35:00|3297.83|3297.83|3297.56|3297.56|3297.83|3297.83|3296.43|3296.43|0
1632386400000|2021-09-23 08:40:00|3297.6|3297.6|3296.76|3296.76|3298.01|3298.01|3296.12|3296.12|0
1632386700000|2021-09-23 08:45:00|3296.81|3296.81|3297.6|3297.6|3297.83|3297.83|3296.65|3296.65|0
1632387000000|2021-09-23 08:50:00|3297.68|3297.68|3299.27|3299.27|3299.35|3299.35|3297.6|3297.6|0
1632387300000|2021-09-23 08:55:00|3299.38|3299.38|3299.99|3299.99|3301.43|3301.43|3299.38|3299.38|0
1632387600000|2021-09-23 09:00:00|3299.91|3299.91|3298.79|3298.79|3300.06|3300.06|3298.79|3298.79|0
1632387900000|2021-09-23 09:05:00|3298.54|3298.54|3297.68|3297.68|3298.66|3298.66|3295.83|3295.83|0
1632388200000|2021-09-23 09:10:00|3297.6|3297.6|3299.31|3299.31|3299.31|3299.31|3297.6|3297.6|0
1632388500000|2021-09-23 09:15:00|3299.2|3299.2|3296.33|3296.33|3299.29|3299.29|3296.06|3296.06|0
1632388800000|2021-09-23 09:20:00|3296.37|3296.37|3293.29|3293.29|3296.37|3296.37|3293.03|3293.03|0
1632389100000|2021-09-23 09:25:00|3293.15|3293.15|3289|3289|3293.15|3293.15|3289|3289|0
1632389400000|2021-09-23 09:30:00|3288.91|3288.91|3285.9|3285.9|3288.91|3288.91|3285.9|3285.9|0
1632389700000|2021-09-23 09:35:00|3286.05|3286.05|3283.02|3283.02|3286.29|3286.29|3282.84|3282.84|0
1632390000000|2021-09-23 09:40:00|3283.36|3283.36|3283.27|3283.27|3283.36|3283.36|3282.18|3282.18|0
1632390300000|2021-09-23 09:45:00|3283.6|3283.6|3283.74|3283.74|3284.66|3284.66|3283.53|3283.53|0
1632390600000|2021-09-23 09:50:00|3283.64|3283.64|3283.18|3283.18|3284.07|3284.07|3282.98|3282.98|0
1632390900000|2021-09-23 09:55:00|3283.3|3283.3|3285.6|3285.6|3285.6|3285.6|3283.3|3283.3|0
1632391200000|2021-09-23 10:00:00|3285.52|3285.52|3290.72|3290.72|3290.72|3290.72|3285.52|3285.52|0
1632391500000|2021-09-23 10:05:00|3290.61|3290.61|3291.38|3291.38|3291.38|3291.38|3290.46|3290.46|0
1632391800000|2021-09-23 10:10:00|3291.5|3291.5|3288.88|3288.88|3292.15|3292.15|3286.35|3286.35|0
1632392100000|2021-09-23 10:15:00|3288.96|3288.96|3289.6|3289.6|3290|3290|3288.9|3288.9|0
1632392400000|2021-09-23 10:20:00|3289.44|3289.44|3290.06|3290.06|3290.06|3290.06|3288.59|3288.59|0
1632392700000|2021-09-23 10:25:00|3290.1|3290.1|3292.16|3292.16|3292.32|3292.32|3290.1|3290.1|0
1632393000000|2021-09-23 10:30:00|3292.08|3292.08|3291.99|3291.99|3292.23|3292.23|3290.65|3290.65|0
1632393300000|2021-09-23 10:35:00|3292.22|3292.22|3290.2|3290.2|3292.36|3292.36|3290.2|3290.2|0
1632393600000|2021-09-23 10:40:00|3290.29|3290.29|3290.03|3290.03|3290.29|3290.29|3289.01|3289.01|0
1632393900000|2021-09-23 10:45:00|3289.93|3289.93|3288.89|3288.89|3290.78|3290.78|3286.24|3286.24|0
1632394200000|2021-09-23 10:50:00|3288.8|3288.8|3287.92|3287.92|3288.93|3288.93|3287.77|3287.77|0
1632394500000|2021-09-23 10:55:00|3288.26|3288.26|3291.6|3291.6|3291.74|3291.74|3288.26|3288.26|0
1632394800000|2021-09-23 11:00:00|3291.48|3291.48|3291.5|3291.5|3292.93|3292.93|3291.48|3291.48|0
1632395100000|2021-09-23 11:05:00|3291.7|3291.7|3288.91|3288.91|3291.94|3291.94|3288.65|3288.65|0
1632395400000|2021-09-23 11:10:00|3289.1|3289.1|3286.95|3286.95|3289.21|3289.21|3286.83|3286.83|0
1632395700000|2021-09-23 11:15:00|3287.01|3287.01|3288.47|3288.47|3288.47|3288.47|3287.01|3287.01|0
1632396000000|2021-09-23 11:20:00|3288.61|3288.61|3289.32|3289.32|3289.32|3289.32|3288.45|3288.45|0
1632396300000|2021-09-23 11:25:00|3289.16|3289.16|3290.05|3290.05|3290.44|3290.44|3288.82|3288.82|0
1632396600000|2021-09-23 11:30:00|3290.15|3290.15|3287.94|3287.94|3290.42|3290.42|3287.94|3287.94|0
1632396900000|2021-09-23 11:35:00|3288.04|3288.04|3288.49|3288.49|3288.49|3288.49|3287|3287|0
1632397200000|2021-09-23 11:40:00|3288.29|3288.29|3290.87|3290.87|3290.87|3290.87|3288.27|3288.27|0
1632397500000|2021-09-23 11:45:00|3290.94|3290.94|3292.22|3292.22|3292.3|3292.3|3290.94|3290.94|0
1632397800000|2021-09-23 11:50:00|3292.11|3292.11|3292.52|3292.52|3292.52|3292.52|3291.92|3291.92|0
1632398100000|2021-09-23 11:55:00|3292.46|3292.46|3291.48|3291.48|3292.46|3292.46|3290.94|3290.94|0
1632398400000|2021-09-23 12:00:00|3291.4|3291.4|3286.75|3286.75|3291.49|3291.49|3286.61|3286.61|0
1632398700000|2021-09-23 12:05:00|3286.63|3286.63|3287.81|3287.81|3287.81|3287.81|3286.63|3286.63|0
1632399000000|2021-09-23 12:10:00|3287.71|3287.71|3287.25|3287.25|3288.05|3288.05|3287.25|3287.25|0
1632399300000|2021-09-23 12:15:00|3287.33|3287.33|3289.1|3289.1|3289.1|3289.1|3287.33|3287.33|0
1632399600000|2021-09-23 12:20:00|3289.27|3289.27|3289.32|3289.32|3290.26|3290.26|3289.27|3289.27|0
1632399900000|2021-09-23 12:25:00|3289.13|3289.13|3289.95|3289.95|3290.03|3290.03|3289.13|3289.13|0
1632400200000|2021-09-23 12:30:00|3289.89|3289.89|3289.95|3289.95|3290.03|3290.03|3289.4|3289.4|0
1632400500000|2021-09-23 12:35:00|3289.86|3289.86|3289.67|3289.67|3290.19|3290.19|3289.44|3289.44|0
1632400800000|2021-09-23 12:40:00|3289.33|3289.33|3289.53|3289.53|3289.67|3289.67|3288.33|3288.33|0
1632401100000|2021-09-23 12:45:00|3289.47|3289.47|3287.97|3287.97|3289.66|3289.66|3287.91|3287.91|0
1632401400000|2021-09-23 12:50:00|3288.07|3288.07|3287.54|3287.54|3288.07|3288.07|3287.54|3287.54|0
1632401700000|2021-09-23 12:55:00|3287.47|3287.47|3287.33|3287.33|3287.82|3287.82|3286.98|3286.98|0
1632402000000|2021-09-23 13:00:00|3287.21|3287.21|3287.73|3287.73|3287.73|3287.73|3286.78|3286.78|0
1632402300000|2021-09-23 13:05:00|3287.82|3287.82|3285.93|3285.93|3287.86|3287.86|3285.72|3285.72|0
1632402600000|2021-09-23 13:10:00|3286.12|3286.12|3286.05|3286.05|3286.88|3286.88|3286.04|3286.04|0
1632402900000|2021-09-23 13:15:00|3285.97|3285.97|3287.33|3287.33|3287.53|3287.53|3285.9|3285.9|0
1632403200000|2021-09-23 13:20:00|3287.26|3287.26|3286.42|3286.42|3288.01|3288.01|3286.31|3286.31|0
1632403500000|2021-09-23 13:25:00|3286.53|3286.53|3285.83|3285.83|3286.83|3286.83|3285.5|3285.5|0
1632403800000|2021-09-23 13:30:00|3285.9|3285.9|3283.96|3283.96|3285.9|3285.9|3282.97|3282.97|0
1632404100000|2021-09-23 13:35:00|3283.62|3283.62|3285.66|3285.66|3285.7|3285.7|3282.88|3282.88|0
1632404400000|2021-09-23 13:40:00|3285.54|3285.54|3286.46|3286.46|3286.46|3286.46|3284.87|3284.87|0
1632404700000|2021-09-23 13:45:00|3286.5|3286.5|3289.24|3289.24|3289.24|3289.24|3286.3|3286.3|0
1632405000000|2021-09-23 13:50:00|3289.58|3289.58|3291.67|3291.67|3292|3292|3289.57|3289.57|0
1632405300000|2021-09-23 13:55:00|3291.59|3291.59|3291.3|3291.3|3292.62|3292.62|3291.17|3291.17|0
1632405600000|2021-09-23 14:00:00|3291.64|3291.64|3291.01|3291.01|3291.83|3291.83|3290.78|3290.78|0
1632405900000|2021-09-23 14:05:00|3290.92|3290.92|3292.17|3292.17|3292.66|3292.66|3290.92|3290.92|0
1632406200000|2021-09-23 14:10:00|3292.25|3292.25|3294.33|3294.33|3294.33|3294.33|3292.25|3292.25|0
1632406500000|2021-09-23 14:15:00|3294.42|3294.42|3293.72|3293.72|3294.42|3294.42|3292.95|3292.95|0
1632406800000|2021-09-23 14:20:00|3293.57|3293.57|3293.69|3293.69|3294.9|3294.9|3293.56|3293.56|0
1632407100000|2021-09-23 14:25:00|3293.8|3293.8|3291.94|3291.94|3293.97|3293.97|3291.74|3291.74|0
1632407400000|2021-09-23 14:30:00|3292.15|3292.15|3291.12|3291.12|3292.15|3292.15|3290.65|3290.65|0
1632407700000|2021-09-23 14:35:00|3291.16|3291.16|3290.56|3290.56|3291.76|3291.76|3290.41|3290.41|0
1632408000000|2021-09-23 14:40:00|3290.47|3290.47|3291.89|3291.89|3292.05|3292.05|3290.18|3290.18|0
1632408300000|2021-09-23 14:45:00|3291.96|3291.96|3292.21|3292.21|3292.6|3292.6|3291.63|3291.63|0
1632408600000|2021-09-23 14:50:00|3292.15|3292.15|3288.47|3288.47|3292.22|3292.22|3288.47|3288.47|0
1632408900000|2021-09-23 14:55:00|3288.39|3288.39|3288.62|3288.62|3288.85|3288.85|3288.05|3288.05|0
1632409200000|2021-09-23 15:00:00|3288.66|3288.66|3288.82|3288.82|3288.86|3288.86|3287.08|3287.08|0
1632409500000|2021-09-23 15:05:00|3288.73|3288.73|3287.36|3287.36|3288.78|3288.78|3287.11|3287.11|0
1632409800000|2021-09-23 15:10:00|3287.23|3287.23|3287.31|3287.31|3287.59|3287.59|3286.72|3286.72|0
1632410100000|2021-09-23 15:15:00|3287.23|3287.23|3284.68|3284.68|3287.27|3287.27|3284.25|3284.25|0
1632410400000|2021-09-23 15:20:00|3284.6|3284.6|3284.64|3284.64|3285.3|3285.3|3284.39|3284.39|0
1632410700000|2021-09-23 15:25:00|3284.56|3284.56|3284.25|3284.25|3285.23|3285.23|3283.09|3283.09|0
1632467700000|2021-09-24 07:15:00|3265.07|3265.07|3267.74|3267.74|3267.74|3267.74|3262.6|3262.6|0
1632468000000|2021-09-24 07:20:00|3267.84|3267.84|3269.56|3269.56|3270.23|3270.23|3267.7|3267.7|0
1632468300000|2021-09-24 07:25:00|3269.49|3269.49|3264.69|3264.69|3269.49|3269.49|3264.3|3264.3|0
1632468600000|2021-09-24 07:30:00|3264.81|3264.81|3268.89|3268.89|3268.89|3268.89|3263.84|3263.84|0
1632468900000|2021-09-24 07:35:00|3268.96|3268.96|3263.59|3263.59|3269.69|3269.69|3263.59|3263.59|0
1632469200000|2021-09-24 07:40:00|3263.49|3263.49|3261.26|3261.26|3263.49|3263.49|3261.24|3261.24|0
1632469500000|2021-09-24 07:45:00|3260.19|3260.19|3263.64|3263.64|3263.64|3263.64|3259.66|3259.66|0
1632469800000|2021-09-24 07:50:00|3263.74|3263.74|3262.34|3262.34|3264.93|3264.93|3262.34|3262.34|0
1632470100000|2021-09-24 07:55:00|3262.24|3262.24|3260.58|3260.58|3262.24|3262.24|3260.26|3260.26|0
1632470400000|2021-09-24 08:00:00|3260.67|3260.67|3260.27|3260.27|3261.22|3261.22|3258.97|3258.97|0
1632470700000|2021-09-24 08:05:00|3260.33|3260.33|3258.71|3258.71|3260.33|3260.33|3257.96|3257.96|0
1632471000000|2021-09-24 08:10:00|3258.79|3258.79|3257.78|3257.78|3260.22|3260.22|3257.78|3257.78|0
1632471300000|2021-09-24 08:15:00|3257.45|3257.45|3258.24|3258.24|3258.26|3258.26|3257.45|3257.45|0
1632471600000|2021-09-24 08:20:00|3257.85|3257.85|3257.21|3257.21|3258.2|3258.2|3257.21|3257.21|0
1632471900000|2021-09-24 08:25:00|3257.36|3257.36|3256.6|3256.6|3257.46|3257.46|3256.37|3256.37|0
1632472200000|2021-09-24 08:30:00|3256.68|3256.68|3256.93|3256.93|3257.05|3257.05|3256.68|3256.68|0
1632472500000|2021-09-24 08:35:00|3257.03|3257.03|3256.29|3256.29|3257.03|3257.03|3256.29|3256.29|0
1632472800000|2021-09-24 08:40:00|3256.19|3256.19|3256.01|3256.01|3256.19|3256.19|3255.87|3255.87|0
1632473100000|2021-09-24 08:45:00|3256.04|3256.04|3256.83|3256.83|3256.96|3256.96|3256.04|3256.04|0
1632473400000|2021-09-24 08:50:00|3256.99|3256.99|3255.98|3255.98|3257.9|3257.9|3255.98|3255.98|0
1632473700000|2021-09-24 08:55:00|3256.09|3256.09|3258.05|3258.05|3258.05|3258.05|3256.09|3256.09|0
1632474000000|2021-09-24 09:00:00|3258.29|3258.29|3255.34|3255.34|3258.49|3258.49|3255.34|3255.34|0
1632474300000|2021-09-24 09:05:00|3255.24|3255.24|3253.28|3253.28|3255.24|3255.24|3252.63|3252.63|0
1632474600000|2021-09-24 09:10:00|3253.62|3253.62|3253.4|3253.4|3253.94|3253.94|3252.2|3252.2|0
1632474900000|2021-09-24 09:15:00|3253.2|3253.2|3253.91|3253.91|3254.3|3254.3|3252.74|3252.74|0
1632475200000|2021-09-24 09:20:00|3253.79|3253.79|3253.57|3253.57|3253.81|3253.81|3252.93|3252.93|0
1632475500000|2021-09-24 09:25:00|3253.66|3253.66|3254.66|3254.66|3254.83|3254.83|3253.5|3253.5|0
1632475800000|2021-09-24 09:30:00|3254.52|3254.52|3253.78|3253.78|3254.7|3254.7|3252.7|3252.7|0
1632476100000|2021-09-24 09:35:00|3253.7|3253.7|3253.33|3253.33|3253.7|3253.7|3252.27|3252.27|0
1632476400000|2021-09-24 09:40:00|3252.99|3252.99|3251.7|3251.7|3253.05|3253.05|3251.7|3251.7|0
1632476700000|2021-09-24 09:45:00|3251.65|3251.65|3251.52|3251.52|3252.43|3252.43|3251.44|3251.44|0
1632477000000|2021-09-24 09:50:00|3251.37|3251.37|3247.59|3247.59|3251.37|3251.37|3247.59|3247.59|0
1632477300000|2021-09-24 09:55:00|3247.65|3247.65|3246.21|3246.21|3247.67|3247.67|3245.68|3245.68|0
1632477600000|2021-09-24 10:00:00|3246.3|3246.3|3243.27|3243.27|3246.52|3246.52|3242.57|3242.57|0
1632477900000|2021-09-24 10:05:00|3243.61|3243.61|3241.35|3241.35|3243.65|3243.65|3241.19|3241.19|0
1632478200000|2021-09-24 10:10:00|3241.41|3241.41|3241.21|3241.21|3241.43|3241.43|3241|3241|0
1632478500000|2021-09-24 10:15:00|3241.11|3241.11|3240.69|3240.69|3241.11|3241.11|3240.63|3240.63|0
1632478800000|2021-09-24 10:20:00|3240.76|3240.76|3240.85|3240.85|3241.01|3241.01|3240.68|3240.68|0
1632479100000|2021-09-24 10:25:00|3240.77|3240.77|3240.02|3240.02|3240.87|3240.87|3239.35|3239.35|0
1632479400000|2021-09-24 10:30:00|3239.94|3239.94|3239.66|3239.66|3240.02|3240.02|3239.66|3239.66|0
1632479700000|2021-09-24 10:35:00|3239.74|3239.74|3238.07|3238.07|3239.74|3239.74|3237.86|3237.86|0
1632480000000|2021-09-24 10:40:00|3238.41|3238.41|3238.47|3238.47|3238.6|3238.6|3237.86|3237.86|0
1632480300000|2021-09-24 10:45:00|3238.43|3238.43|3239.24|3239.24|3239.24|3239.24|3238.43|3238.43|0
1632480600000|2021-09-24 10:50:00|3239.58|3239.58|3240.61|3240.61|3241.78|3241.78|3239.58|3239.58|0
1632480900000|2021-09-24 10:55:00|3240.54|3240.54|3240.52|3240.52|3240.85|3240.85|3240.43|3240.43|0
1632481200000|2021-09-24 11:00:00|3240.63|3240.63|3238.67|3238.67|3240.81|3240.81|3238.47|3238.47|0
1632481500000|2021-09-24 11:05:00|3238.85|3238.85|3238.97|3238.97|3239.17|3239.17|3238.67|3238.67|0
1632481800000|2021-09-24 11:10:00|3238.81|3238.81|3236.39|3236.39|3238.92|3238.92|3236.36|3236.36|0
1632482100000|2021-09-24 11:15:00|3236.16|3236.16|3235.46|3235.46|3236.16|3236.16|3234.57|3234.57|0
1632482400000|2021-09-24 11:20:00|3235.56|3235.56|3235.6|3235.6|3235.74|3235.74|3235.29|3235.29|0
1632482700000|2021-09-24 11:25:00|3235.72|3235.72|3235.35|3235.35|3235.72|3235.72|3235.04|3235.04|0
1632483000000|2021-09-24 11:30:00|3235.28|3235.28|3236.14|3236.14|3236.66|3236.66|3234.81|3234.81|0
1632483300000|2021-09-24 11:35:00|3236.06|3236.06|3235.89|3235.89|3236.42|3236.42|3235.66|3235.66|0
1632483600000|2021-09-24 11:40:00|3235.97|3235.97|3236.41|3236.41|3236.62|3236.62|3235.62|3235.62|0
1632483900000|2021-09-24 11:45:00|3236.53|3236.53|3238.12|3238.12|3238.2|3238.2|3236.01|3236.01|0
1632484200000|2021-09-24 11:50:00|3238.04|3238.04|3237.52|3237.52|3238.65|3238.65|3237.52|3237.52|0
1632484500000|2021-09-24 11:55:00|3237.48|3237.48|3238.85|3238.85|3238.87|3238.87|3237.39|3237.39|0
1632484800000|2021-09-24 12:00:00|3238.94|3238.94|3237.45|3237.45|3238.94|3238.94|3237.45|3237.45|0
1632485100000|2021-09-24 12:05:00|3237.54|3237.54|3237.29|3237.29|3238.88|3238.88|3237.29|3237.29|0
1632485400000|2021-09-24 12:10:00|3237.25|3237.25|3234.92|3234.92|3237.25|3237.25|3234.84|3234.84|0
1632485700000|2021-09-24 12:15:00|3234.81|3234.81|3236.28|3236.28|3236.32|3236.32|3234.49|3234.49|0
1632486000000|2021-09-24 12:20:00|3236.48|3236.48|3236.02|3236.02|3236.48|3236.48|3235.92|3235.92|0
1632486300000|2021-09-24 12:25:00|3235.91|3235.91|3236.45|3236.45|3236.99|3236.99|3235.44|3235.44|0
1632486600000|2021-09-24 12:30:00|3236.65|3236.65|3235.3|3235.3|3236.74|3236.74|3235.3|3235.3|0
1632486900000|2021-09-24 12:35:00|3235.11|3235.11|3235.36|3235.36|3235.54|3235.54|3234.6|3234.6|0
1632487200000|2021-09-24 12:40:00|3235.26|3235.26|3233.55|3233.55|3235.26|3235.26|3233.55|3233.55|0
1632487500000|2021-09-24 12:45:00|3233.59|3233.59|3232.49|3232.49|3233.59|3233.59|3232.38|3232.38|0
1632487800000|2021-09-24 12:50:00|3232.58|3232.58|3232.44|3232.44|3233.06|3233.06|3232.41|3232.41|0
1632488100000|2021-09-24 12:55:00|3232.1|3232.1|3234.23|3234.23|3234.28|3234.28|3231.85|3231.85|0
1632488400000|2021-09-24 13:00:00|3234.14|3234.14|3232.52|3232.52|3234.14|3234.14|3232.52|3232.52|0
1632488700000|2021-09-24 13:05:00|3232.48|3232.48|3230.75|3230.75|3232.64|3232.64|3230.75|3230.75|0
1632489000000|2021-09-24 13:10:00|3230.54|3230.54|3230.22|3230.22|3230.62|3230.62|3230.11|3230.11|0
1632489300000|2021-09-24 13:15:00|3230.3|3230.3|3229.82|3229.82|3230.64|3230.64|3229.64|3229.64|0
1632489600000|2021-09-24 13:20:00|3229.74|3229.74|3229.61|3229.61|3229.78|3229.78|3229.1|3229.1|0
1632489900000|2021-09-24 13:25:00|3229.69|3229.69|3230.11|3230.11|3230.37|3230.37|3229.35|3229.35|0
1632490200000|2021-09-24 13:30:00|3230|3230|3229.95|3229.95|3231.56|3231.56|3228.54|3228.54|0
1632490500000|2021-09-24 13:35:00|3230.03|3230.03|3232.21|3232.21|3232.69|3232.69|3230.03|3230.03|0
1632490800000|2021-09-24 13:40:00|3231.87|3231.87|3233.3|3233.3|3235.19|3235.19|3231.87|3231.87|0
1632491100000|2021-09-24 13:45:00|3233.42|3233.42|3226.52|3226.52|3233.66|3233.66|3226.07|3226.07|0
1632491400000|2021-09-24 13:50:00|3226.58|3226.58|3229.67|3229.67|3229.99|3229.99|3226.58|3226.58|0
1632491700000|2021-09-24 13:55:00|3228.99|3228.99|3226.98|3226.98|3229.34|3229.34|3226.44|3226.44|0
1632492000000|2021-09-24 14:00:00|3227.08|3227.08|3229.2|3229.2|3229.87|3229.87|3227.08|3227.08|0
1632492300000|2021-09-24 14:05:00|3229.89|3229.89|3231.59|3231.59|3233.73|3233.73|3229.89|3229.89|0
1632492600000|2021-09-24 14:10:00|3231.52|3231.52|3229.57|3229.57|3231.52|3231.52|3229.57|3229.57|0
1632492900000|2021-09-24 14:15:00|3229.61|3229.61|3229.74|3229.74|3230.54|3230.54|3229.35|3229.35|0
1632493200000|2021-09-24 14:20:00|3229.82|3229.82|3229.59|3229.59|3231.96|3231.96|3229.59|3229.59|0
1632493500000|2021-09-24 14:25:00|3229.45|3229.45|3231.47|3231.47|3232.16|3232.16|3229.4|3229.4|0
1632493800000|2021-09-24 14:30:00|3231.13|3231.13|3231.88|3231.88|3232.28|3232.28|3231.05|3231.05|0
1632494100000|2021-09-24 14:35:00|3231.84|3231.84|3228.49|3228.49|3231.84|3231.84|3228.49|3228.49|0
1632494400000|2021-09-24 14:40:00|3228.83|3228.83|3227.03|3227.03|3229.49|3229.49|3226.94|3226.94|0
1632494700000|2021-09-24 14:45:00|3226.95|3226.95|3228.97|3228.97|3228.97|3228.97|3226.12|3226.12|0
1632495000000|2021-09-24 14:50:00|3228.63|3228.63|3226.83|3226.83|3229.12|3229.12|3226.44|3226.44|0
1632495300000|2021-09-24 14:55:00|3226.75|3226.75|3227.01|3227.01|3229.1|3229.1|3226.75|3226.75|0
1632495600000|2021-09-24 15:00:00|3227.09|3227.09|3227.9|3227.9|3227.9|3227.9|3226.64|3226.64|0
1632495900000|2021-09-24 15:05:00|3227.93|3227.93|3228.93|3228.93|3229.44|3229.44|3227.29|3227.29|0
1632496200000|2021-09-24 15:10:00|3229|3229|3229.3|3229.3|3229.8|3229.8|3228.96|3228.96|0
1632496500000|2021-09-24 15:15:00|3229.26|3229.26|3229.74|3229.74|3229.76|3229.76|3229.18|3229.18|0
1632496800000|2021-09-24 15:20:00|3229.67|3229.67|3227.98|3227.98|3229.67|3229.67|3227.63|3227.63|0
1632497100000|2021-09-24 15:25:00|3228.32|3228.32|3227.3|3227.3|3228.34|3228.34|3227.18|3227.18|0
1632726900000|2021-09-27 07:15:00|3240.35|3240.35|3239.29|3239.29|3241.96|3241.96|3239.29|3239.29|0
1632727200000|2021-09-27 07:20:00|3238.66|3238.66|3227.09|3227.09|3238.66|3238.66|3227.01|3227.01|0
1632727500000|2021-09-27 07:25:00|3227.13|3227.13|3227.23|3227.23|3228.46|3228.46|3226.57|3226.57|0
1632727800000|2021-09-27 07:30:00|3227.07|3227.07|3230.48|3230.48|3231.4|3231.4|3227.07|3227.07|0
1632728100000|2021-09-27 07:35:00|3230.13|3230.13|3229.68|3229.68|3231.49|3231.49|3229.68|3229.68|0
1632728400000|2021-09-27 07:40:00|3229.61|3229.61|3231.45|3231.45|3232.45|3232.45|3228.05|3228.05|0
1632728700000|2021-09-27 07:45:00|3231.5|3231.5|3234.85|3234.85|3236.09|3236.09|3231.5|3231.5|0
1632729000000|2021-09-27 07:50:00|3235.05|3235.05|3234.77|3234.77|3235.54|3235.54|3234.42|3234.42|0
1632729300000|2021-09-27 07:55:00|3234.98|3234.98|3233.69|3233.69|3235.48|3235.48|3233.43|3233.43|0
1632729600000|2021-09-27 08:00:00|3233.86|3233.86|3232.93|3232.93|3233.95|3233.95|3232.51|3232.51|0
1632729900000|2021-09-27 08:05:00|3233.08|3233.08|3232.58|3232.58|3234.57|3234.57|3232.54|3232.54|0
1632730200000|2021-09-27 08:10:00|3232.77|3232.77|3227.91|3227.91|3233.34|3233.34|3227.83|3227.83|0
1632730500000|2021-09-27 08:15:00|3228.16|3228.16|3229.01|3229.01|3230.74|3230.74|3228.13|3228.13|0
1632730800000|2021-09-27 08:20:00|3229.35|3229.35|3227.89|3227.89|3229.35|3229.35|3225.57|3225.57|0
1632731100000|2021-09-27 08:25:00|3227.86|3227.86|3227.68|3227.68|3228.01|3228.01|3226.9|3226.9|0
1632731400000|2021-09-27 08:30:00|3227.6|3227.6|3226.75|3226.75|3227.79|3227.79|3226|3226|0
1632731700000|2021-09-27 08:35:00|3226.67|3226.67|3227.62|3227.62|3227.68|3227.68|3226.24|3226.24|0
1632732000000|2021-09-27 08:40:00|3227.73|3227.73|3223.31|3223.31|3228.4|3228.4|3223.31|3223.31|0
1632732300000|2021-09-27 08:45:00|3223.41|3223.41|3224.56|3224.56|3224.56|3224.56|3222.67|3222.67|0
1632732600000|2021-09-27 08:50:00|3224.63|3224.63|3226.68|3226.68|3226.68|3226.68|3224.54|3224.54|0
1632732900000|2021-09-27 08:55:00|3226.78|3226.78|3226.86|3226.86|3228.59|3228.59|3226.78|3226.78|0
1632733200000|2021-09-27 09:00:00|3226.97|3226.97|3228.18|3228.18|3228.37|3228.37|3226.8|3226.8|0
1632733500000|2021-09-27 09:05:00|3228.01|3228.01|3227.85|3227.85|3229.62|3229.62|3227.85|3227.85|0
1632733800000|2021-09-27 09:10:00|3227.79|3227.79|3227.82|3227.82|3228.24|3228.24|3226.84|3226.84|0
1632734100000|2021-09-27 09:15:00|3227.88|3227.88|3227.35|3227.35|3228.55|3228.55|3227.35|3227.35|0
1632734400000|2021-09-27 09:20:00|3227.27|3227.27|3228.12|3228.12|3228.12|3228.12|3227.27|3227.27|0
1632734700000|2021-09-27 09:25:00|3228.04|3228.04|3226.04|3226.04|3228.87|3228.87|3226.04|3226.04|0
1632735000000|2021-09-27 09:30:00|3225.92|3225.92|3227.41|3227.41|3228.76|3228.76|3225.68|3225.68|0
1632735300000|2021-09-27 09:35:00|3226.99|3226.99|3230.91|3230.91|3230.91|3230.91|3226.79|3226.79|0
1632735600000|2021-09-27 09:40:00|3231.03|3231.03|3231.5|3231.5|3231.97|3231.97|3230.61|3230.61|0
1632735900000|2021-09-27 09:45:00|3231.42|3231.42|3229.14|3229.14|3231.42|3231.42|3228.79|3228.79|0
1632736200000|2021-09-27 09:50:00|3229.3|3229.3|3226.51|3226.51|3229.78|3229.78|3226.51|3226.51|0
1632736500000|2021-09-27 09:55:00|3226.93|3226.93|3225.61|3225.61|3227.01|3227.01|3225.34|3225.34|0
1632736800000|2021-09-27 10:00:00|3225.72|3225.72|3225.98|3225.98|3226.27|3226.27|3225.48|3225.48|0
1632737100000|2021-09-27 10:05:00|3225.66|3225.66|3223.52|3223.52|3225.66|3225.66|3223.44|3223.44|0
1632737400000|2021-09-27 10:10:00|3223.63|3223.63|3224.04|3224.04|3224.07|3224.07|3223.63|3223.63|0
1632737700000|2021-09-27 10:15:00|3224.15|3224.15|3223.58|3223.58|3224.23|3224.23|3223.13|3223.13|0
1632738000000|2021-09-27 10:20:00|3223.69|3223.69|3224.59|3224.59|3224.91|3224.91|3223.69|3223.69|0
1632738300000|2021-09-27 10:25:00|3224.7|3224.7|3223.26|3223.26|3224.7|3224.7|3223.26|3223.26|0
1632738600000|2021-09-27 10:30:00|3223.16|3223.16|3218.86|3218.86|3223.16|3223.16|3218.78|3218.78|0
1632738900000|2021-09-27 10:35:00|3219.2|3219.2|3216.04|3216.04|3219.2|3219.2|3215.85|3215.85|0
1632739200000|2021-09-27 10:40:00|3216.38|3216.38|3220.45|3220.45|3220.48|3220.48|3215.9|3215.9|0
1632739500000|2021-09-27 10:45:00|3220.6|3220.6|3225.81|3225.81|3226.24|3226.24|3220.31|3220.31|0
1632739800000|2021-09-27 10:50:00|3225.85|3225.85|3226.2|3226.2|3226.24|3226.24|3224.42|3224.42|0
1632740100000|2021-09-27 10:55:00|3226.24|3226.24|3227.21|3227.21|3227.3|3227.3|3226.05|3226.05|0
1632740400000|2021-09-27 11:00:00|3227.17|3227.17|3229.27|3229.27|3230.2|3230.2|3227.05|3227.05|0
1632740700000|2021-09-27 11:05:00|3229.19|3229.19|3232.43|3232.43|3233.51|3233.51|3229.08|3229.08|0
1632741000000|2021-09-27 11:10:00|3232.29|3232.29|3237.18|3237.18|3237.24|3237.24|3232.24|3232.24|0
1632741300000|2021-09-27 11:15:00|3237.27|3237.27|3240.34|3240.34|3240.68|3240.68|3237.27|3237.27|0
1632741600000|2021-09-27 11:20:00|3240.28|3240.28|3238.1|3238.1|3240.75|3240.75|3238.1|3238.1|0
1632741900000|2021-09-27 11:25:00|3238.14|3238.14|3237.78|3237.78|3238.48|3238.48|3236.53|3236.53|0
1632742200000|2021-09-27 11:30:00|3237.74|3237.74|3244.19|3244.19|3246.14|3246.14|3237.54|3237.54|0
1632742500000|2021-09-27 11:35:00|3244.27|3244.27|3243.94|3243.94|3247.2|3247.2|3243.9|3243.9|0
1632742800000|2021-09-27 11:40:00|3244.04|3244.04|3243.9|3243.9|3244.15|3244.15|3243.24|3243.24|0
1632743100000|2021-09-27 11:45:00|3243.82|3243.82|3243.63|3243.63|3244.02|3244.02|3243.41|3243.41|0
1632743400000|2021-09-27 11:50:00|3243.73|3243.73|3241.57|3241.57|3243.8|3243.8|3241.57|3241.57|0
1632743700000|2021-09-27 11:55:00|3241.48|3241.48|3241.27|3241.27|3241.9|3241.9|3240.36|3240.36|0
1632744000000|2021-09-27 12:00:00|3241.19|3241.19|3241.45|3241.45|3241.53|3241.53|3240.96|3240.96|0
1632744300000|2021-09-27 12:05:00|3241.53|3241.53|3242.58|3242.58|3242.74|3242.74|3241.36|3241.36|0
1632744600000|2021-09-27 12:10:00|3242.79|3242.79|3243.54|3243.54|3243.81|3243.81|3242.79|3242.79|0
1632744900000|2021-09-27 12:15:00|3243.44|3243.44|3243.95|3243.95|3244.14|3244.14|3243.23|3243.23|0
1632745200000|2021-09-27 12:20:00|3243.86|3243.86|3241.93|3241.93|3243.92|3243.92|3241.86|3241.86|0
1632745500000|2021-09-27 12:25:00|3242.01|3242.01|3241.88|3241.88|3242.12|3242.12|3241.09|3241.09|0
1632745800000|2021-09-27 12:30:00|3241.99|3241.99|3236.68|3236.68|3241.99|3241.99|3236.68|3236.68|0
1632746100000|2021-09-27 12:35:00|3237.02|3237.02|3239.09|3239.09|3239.39|3239.39|3236.89|3236.89|0
1632746400000|2021-09-27 12:40:00|3238.75|3238.75|3236.23|3236.23|3238.75|3238.75|3235.81|3235.81|0
1632746700000|2021-09-27 12:45:00|3236.29|3236.29|3236.2|3236.2|3236.45|3236.45|3235.46|3235.46|0
1632747000000|2021-09-27 12:50:00|3236.31|3236.31|3234.15|3234.15|3236.31|3236.31|3234.15|3234.15|0
1632747300000|2021-09-27 12:55:00|3234.26|3234.26|3234.75|3234.75|3236.08|3236.08|3234.26|3234.26|0
1632747600000|2021-09-27 13:00:00|3234.71|3234.71|3235.77|3235.77|3235.99|3235.99|3233.18|3233.18|0
1632747900000|2021-09-27 13:05:00|3235.83|3235.83|3234.58|3234.58|3235.86|3235.86|3234.27|3234.27|0
1632748200000|2021-09-27 13:10:00|3234.68|3234.68|3237.88|3237.88|3237.88|3237.88|3234.68|3234.68|0
1632748500000|2021-09-27 13:15:00|3238|3238|3236.84|3236.84|3238.14|3238.14|3236.35|3236.35|0
1632748800000|2021-09-27 13:20:00|3237.18|3237.18|3238.55|3238.55|3238.67|3238.67|3236.66|3236.66|0
1632749100000|2021-09-27 13:25:00|3238.64|3238.64|3238.05|3238.05|3239.18|3239.18|3237.73|3237.73|0
1632749400000|2021-09-27 13:30:00|3238.14|3238.14|3229.67|3229.67|3238.14|3238.14|3229.67|3229.67|0
1632749700000|2021-09-27 13:35:00|3229.33|3229.33|3228.72|3228.72|3229.75|3229.75|3227.9|3227.9|0
1632750000000|2021-09-27 13:40:00|3228.82|3228.82|3232.35|3232.35|3232.35|3232.35|3228.82|3228.82|0
1632750300000|2021-09-27 13:45:00|3232.45|3232.45|3232.45|3232.45|3233.17|3233.17|3231.44|3231.44|0
1632750600000|2021-09-27 13:50:00|3232.55|3232.55|3231.99|3231.99|3234.41|3234.41|3231.31|3231.31|0
1632750900000|2021-09-27 13:55:00|3232.09|3232.09|3230.44|3230.44|3233.1|3233.1|3229.79|3229.79|0
1632751200000|2021-09-27 14:00:00|3230.1|3230.1|3227.29|3227.29|3231|3231|3227.2|3227.2|0
1632751500000|2021-09-27 14:05:00|3227.25|3227.25|3229.2|3229.2|3229.66|3229.66|3226.41|3226.41|0
1632751800000|2021-09-27 14:10:00|3229.28|3229.28|3224.49|3224.49|3229.28|3229.28|3224.49|3224.49|0
1632752100000|2021-09-27 14:15:00|3224.83|3224.83|3225.89|3225.89|3227.99|3227.99|3224.17|3224.17|0
1632752400000|2021-09-27 14:20:00|3226.23|3226.23|3229.12|3229.12|3229.12|3229.12|3226.14|3226.14|0
1632752700000|2021-09-27 14:25:00|3229.16|3229.16|3230.33|3230.33|3232.46|3232.46|3229.08|3229.08|0
1632753000000|2021-09-27 14:30:00|3230.29|3230.29|3229.52|3229.52|3230.4|3230.4|3227.24|3227.24|0
1632753300000|2021-09-27 14:35:00|3229.42|3229.42|3230.07|3230.07|3230.18|3230.18|3228.57|3228.57|0
1632753600000|2021-09-27 14:40:00|3230.01|3230.01|3231.97|3231.97|3232.18|3232.18|3229.41|3229.41|0
1632753900000|2021-09-27 14:45:00|3232.07|3232.07|3228.79|3228.79|3232.07|3232.07|3228.34|3228.34|0
1632754200000|2021-09-27 14:50:00|3228.72|3228.72|3226.63|3226.63|3228.76|3228.76|3226.4|3226.4|0
1632754500000|2021-09-27 14:55:00|3226.43|3226.43|3226.69|3226.69|3226.9|3226.9|3224.77|3224.77|0
1632754800000|2021-09-27 15:00:00|3226.59|3226.59|3231.07|3231.07|3231.07|3231.07|3226.2|3226.2|0
1632755100000|2021-09-27 15:05:00|3231.16|3231.16|3234.22|3234.22|3234.88|3234.88|3231.16|3231.16|0
1632755400000|2021-09-27 15:10:00|3234.26|3234.26|3229.29|3229.29|3234.37|3234.37|3228.99|3228.99|0
1632755700000|2021-09-27 15:15:00|3228.61|3228.61|3229.89|3229.89|3231.23|3231.23|3227.8|3227.8|0
1632756000000|2021-09-27 15:20:00|3229.97|3229.97|3230.3|3230.3|3230.3|3230.3|3229.28|3229.28|0
1632756300000|2021-09-27 15:25:00|3230.34|3230.34|3232.11|3232.11|3232.56|3232.56|3229.95|3229.95|0
1632813300000|2021-09-28 07:15:00|3205.96|3205.96|3201.65|3201.65|3206.41|3206.41|3201.25|3201.25|0
1632813600000|2021-09-28 07:20:00|3201.99|3201.99|3201.47|3201.47|3204.68|3204.68|3200.93|3200.93|0
1632813900000|2021-09-28 07:25:00|3201.79|3201.79|3199.57|3199.57|3202.15|3202.15|3198.87|3198.87|0
1632814200000|2021-09-28 07:30:00|3199.25|3199.25|3195.64|3195.64|3199.25|3199.25|3194.81|3194.81|0
1632814500000|2021-09-28 07:35:00|3195.3|3195.3|3194.63|3194.63|3195.3|3195.3|3192.88|3192.88|0
1632814800000|2021-09-28 07:40:00|3194.29|3194.29|3191.43|3191.43|3195.41|3195.41|3191.43|3191.43|0
1632815100000|2021-09-28 07:45:00|3191.23|3191.23|3187.84|3187.84|3191.23|3191.23|3180.32|3180.32|0
1632815400000|2021-09-28 07:50:00|3187.74|3187.74|3188.99|3188.99|3189.06|3189.06|3186.52|3186.52|0
1632815700000|2021-09-28 07:55:00|3189.19|3189.19|3186.74|3186.74|3189.19|3189.19|3186.16|3186.16|0
1632816000000|2021-09-28 08:00:00|3186.4|3186.4|3183.4|3183.4|3186.52|3186.52|3183.19|3183.19|0
1632816300000|2021-09-28 08:05:00|3183.11|3183.11|3176.7|3176.7|3183.11|3183.11|3176.01|3176.01|0
1632816600000|2021-09-28 08:10:00|3176.5|3176.5|3174.76|3174.76|3176.67|3176.67|3173.18|3173.18|0
1632816900000|2021-09-28 08:15:00|3174.87|3174.87|3175.02|3175.02|3175.38|3175.38|3172.88|3172.88|0
1632817200000|2021-09-28 08:20:00|3175.08|3175.08|3174.13|3174.13|3176|3176|3173.95|3173.95|0
1632817500000|2021-09-28 08:25:00|3174.15|3174.15|3173.56|3173.56|3175.81|3175.81|3173.28|3173.28|0
1632817800000|2021-09-28 08:30:00|3173.74|3173.74|3169.38|3169.38|3174.48|3174.48|3167.46|3167.46|0
1632818100000|2021-09-28 08:35:00|3169.46|3169.46|3172.55|3172.55|3172.8|3172.8|3169.21|3169.21|0
1632818400000|2021-09-28 08:40:00|3172.63|3172.63|3171.82|3171.82|3172.79|3172.79|3171.45|3171.45|0
1632818700000|2021-09-28 08:45:00|3171.72|3171.72|3167.58|3167.58|3171.8|3171.8|3166.61|3166.61|0
1632819000000|2021-09-28 08:50:00|3167.38|3167.38|3174.36|3174.36|3174.36|3174.36|3166.93|3166.93|0
1632819300000|2021-09-28 08:55:00|3174.7|3174.7|3180.21|3180.21|3180.21|3180.21|3174.7|3174.7|0
1632819600000|2021-09-28 09:00:00|3180.14|3180.14|3177.4|3177.4|3180.14|3180.14|3176.87|3176.87|0
1632819900000|2021-09-28 09:05:00|3177.56|3177.56|3174.56|3174.56|3177.56|3177.56|3174.01|3174.01|0
1632820200000|2021-09-28 09:10:00|3174.64|3174.64|3171.75|3171.75|3175.83|3175.83|3171.75|3171.75|0
1632820500000|2021-09-28 09:15:00|3171.65|3171.65|3166.53|3166.53|3171.65|3171.65|3165.84|3165.84|0
1632820800000|2021-09-28 09:20:00|3166.64|3166.64|3166.46|3166.46|3167.06|3167.06|3166.44|3166.44|0
1632821100000|2021-09-28 09:25:00|3166.23|3166.23|3167.94|3167.94|3168.03|3168.03|3165.96|3165.96|0
1632821400000|2021-09-28 09:30:00|3168.02|3168.02|3164.74|3164.74|3168.6|3168.6|3164.74|3164.74|0
1632821700000|2021-09-28 09:35:00|3164.63|3164.63|3162.33|3162.33|3165.45|3165.45|3162.33|3162.33|0
1632822000000|2021-09-28 09:40:00|3162.25|3162.25|3161.68|3161.68|3162.57|3162.57|3161.29|3161.29|0
1632822300000|2021-09-28 09:45:00|3161.62|3161.62|3158.21|3158.21|3161.68|3161.68|3156.98|3156.98|0
1632822600000|2021-09-28 09:50:00|3158.28|3158.28|3155.1|3155.1|3158.3|3158.3|3155.1|3155.1|0
1632822900000|2021-09-28 09:55:00|3155.21|3155.21|3150.69|3150.69|3155.21|3155.21|3150.69|3150.69|0
1632823200000|2021-09-28 10:00:00|3150.89|3150.89|3150.24|3150.24|3151.85|3151.85|3150.05|3150.05|0
1632823500000|2021-09-28 10:05:00|3150.2|3150.2|3151.98|3151.98|3152.26|3152.26|3150.06|3150.06|0
1632823800000|2021-09-28 10:10:00|3151.74|3151.74|3148.14|3148.14|3151.74|3151.74|3148.05|3148.05|0
1632824100000|2021-09-28 10:15:00|3148.06|3148.06|3151.31|3151.31|3151.31|3151.31|3147.38|3147.38|0
1632824400000|2021-09-28 10:20:00|3151.23|3151.23|3151.75|3151.75|3152.79|3152.79|3151.23|3151.23|0
1632824700000|2021-09-28 10:25:00|3152.2|3152.2|3154.54|3154.54|3154.54|3154.54|3152.2|3152.2|0
1632825000000|2021-09-28 10:30:00|3154.2|3154.2|3154.68|3154.68|3154.99|3154.99|3154.04|3154.04|0
1632825300000|2021-09-28 10:35:00|3154.77|3154.77|3153.81|3153.81|3155.32|3155.32|3153.7|3153.7|0
1632825600000|2021-09-28 10:40:00|3153.88|3153.88|3155.12|3155.12|3155.22|3155.22|3153.68|3153.68|0
1632825900000|2021-09-28 10:45:00|3155.14|3155.14|3160.35|3160.35|3160.46|3160.46|3155.14|3155.14|0
1632826200000|2021-09-28 10:50:00|3160.37|3160.37|3161.29|3161.29|3161.42|3161.42|3159.8|3159.8|0
1632826500000|2021-09-28 10:55:00|3160.95|3160.95|3160.01|3160.01|3161.43|3161.43|3160.01|3160.01|0
1632826800000|2021-09-28 11:00:00|3159.89|3159.89|3158.33|3158.33|3161.05|3161.05|3158.33|3158.33|0
1632827100000|2021-09-28 11:05:00|3158.19|3158.19|3157.43|3157.43|3158.43|3158.43|3157.11|3157.11|0
1632827400000|2021-09-28 11:10:00|3157.31|3157.31|3155.72|3155.72|3157.31|3157.31|3155.1|3155.1|0
1632827700000|2021-09-28 11:15:00|3155.82|3155.82|3151.96|3151.96|3155.92|3155.92|3151.76|3151.76|0
1632828000000|2021-09-28 11:20:00|3151.61|3151.61|3151.04|3151.04|3152.29|3152.29|3150.35|3150.35|0
1632828300000|2021-09-28 11:25:00|3151.38|3151.38|3152.77|3152.77|3152.85|3152.85|3150.74|3150.74|0
1632828600000|2021-09-28 11:30:00|3152.85|3152.85|3153.83|3153.83|3154.67|3154.67|3152.77|3152.77|0
1632828900000|2021-09-28 11:35:00|3153.68|3153.68|3152.18|3152.18|3153.94|3153.94|3152.18|3152.18|0
1632829200000|2021-09-28 11:40:00|3152.86|3152.86|3152.54|3152.54|3152.86|3152.86|3151.93|3151.93|0
1632829500000|2021-09-28 11:45:00|3152.57|3152.57|3151.32|3151.32|3152.57|3152.57|3150.87|3150.87|0
1632829800000|2021-09-28 11:50:00|3151.66|3151.66|3151.63|3151.63|3152.89|3152.89|3151.63|3151.63|0
1632830100000|2021-09-28 11:55:00|3151.83|3151.83|3152.47|3152.47|3155.5|3155.5|3151.62|3151.62|0
1632830400000|2021-09-28 12:00:00|3152.66|3152.66|3150.11|3150.11|3152.66|3152.66|3149.83|3149.83|0
1632830700000|2021-09-28 12:05:00|3150.06|3150.06|3150.07|3150.07|3151.28|3151.28|3149.61|3149.61|0
1632831000000|2021-09-28 12:10:00|3149.38|3149.38|3151.04|3151.04|3151.22|3151.22|3149.38|3149.38|0
1632831300000|2021-09-28 12:15:00|3151.13|3151.13|3151.44|3151.44|3151.79|3151.79|3150.86|3150.86|0
1632831600000|2021-09-28 12:20:00|3151.55|3151.55|3150.95|3150.95|3152.16|3152.16|3150.95|3150.95|0
1632831900000|2021-09-28 12:25:00|3150.91|3150.91|3151.1|3151.1|3151.29|3151.29|3150.91|3150.91|0
1632832200000|2021-09-28 12:30:00|3151.22|3151.22|3151.16|3151.16|3152.19|3152.19|3151.08|3151.08|0
1632832500000|2021-09-28 12:35:00|3150.82|3150.82|3149.2|3149.2|3150.82|3150.82|3149.08|3149.08|0
1632832800000|2021-09-28 12:40:00|3149.23|3149.23|3146.48|3146.48|3149.23|3149.23|3146.48|3146.48|0
1632833100000|2021-09-28 12:45:00|3146.38|3146.38|3145.89|3145.89|3146.81|3146.81|3145.32|3145.32|0
1632833400000|2021-09-28 12:50:00|3146.05|3146.05|3140.72|3140.72|3147|3147|3140.72|3140.72|0
1632833700000|2021-09-28 12:55:00|3140.8|3140.8|3138.84|3138.84|3142.15|3142.15|3138.84|3138.84|0
1632834000000|2021-09-28 13:00:00|3138.66|3138.66|3142.01|3142.01|3143.72|3143.72|3137.9|3137.9|0
1632834300000|2021-09-28 13:05:00|3142.07|3142.07|3143.2|3143.2|3145.09|3145.09|3142.07|3142.07|0
1632834600000|2021-09-28 13:10:00|3143.55|3143.55|3146.51|3146.51|3146.59|3146.59|3143.55|3143.55|0
1632834900000|2021-09-28 13:15:00|3146.6|3146.6|3155.04|3155.04|3155.04|3155.04|3146.6|3146.6|0
1632835200000|2021-09-28 13:20:00|3155.72|3155.72|3153.61|3153.61|3156.68|3156.68|3153.61|3153.61|0
1632835500000|2021-09-28 13:25:00|3153.72|3153.72|3152.1|3152.1|3153.92|3153.92|3152.05|3152.05|0
1632835800000|2021-09-28 13:30:00|3152.18|3152.18|3154.61|3154.61|3154.95|3154.95|3149.6|3149.6|0
1632836100000|2021-09-28 13:35:00|3154.77|3154.77|3155.54|3155.54|3156.75|3156.75|3153.59|3153.59|0
1632836400000|2021-09-28 13:40:00|3155.63|3155.63|3155.54|3155.54|3156.18|3156.18|3153.74|3153.74|0
1632836700000|2021-09-28 13:45:00|3155.5|3155.5|3148.34|3148.34|3155.9|3155.9|3148.34|3148.34|0
1632837000000|2021-09-28 13:50:00|3148.42|3148.42|3153.63|3153.63|3154.26|3154.26|3147.97|3147.97|0
1632837300000|2021-09-28 13:55:00|3153.67|3153.67|3159.49|3159.49|3159.49|3159.49|3153.67|3153.67|0
1632837600000|2021-09-28 14:00:00|3159.44|3159.44|3161.1|3161.1|3162.8|3162.8|3159.44|3159.44|0
1632837900000|2021-09-28 14:05:00|3161.2|3161.2|3162.41|3162.41|3165.12|3165.12|3159.82|3159.82|0
1632838200000|2021-09-28 14:10:00|3162.59|3162.59|3158.44|3158.44|3162.59|3162.59|3156.61|3156.61|0
1632838500000|2021-09-28 14:15:00|3158.34|3158.34|3156.77|3156.77|3158.53|3158.53|3155.49|3155.49|0
1632838800000|2021-09-28 14:20:00|3156.73|3156.73|3157.3|3157.3|3157.56|3157.56|3152.35|3152.35|0
1632839100000|2021-09-28 14:25:00|3157.4|3157.4|3160.09|3160.09|3160.09|3160.09|3156.7|3156.7|0
1632839400000|2021-09-28 14:30:00|3159.93|3159.93|3158.37|3158.37|3160.9|3160.9|3158.03|3158.03|0
1632839700000|2021-09-28 14:35:00|3158.43|3158.43|3164.73|3164.73|3164.81|3164.81|3157.78|3157.78|0
1632840000000|2021-09-28 14:40:00|3164.31|3164.31|3168.72|3168.72|3169.58|3169.58|3164.05|3164.05|0
1632840300000|2021-09-28 14:45:00|3168.64|3168.64|3170.7|3170.7|3171.63|3171.63|3167.98|3167.98|0
1632840600000|2021-09-28 14:50:00|3170.59|3170.59|3169.47|3169.47|3170.59|3170.59|3168.94|3168.94|0
1632840900000|2021-09-28 14:55:00|3169.55|3169.55|3168.62|3168.62|3169.84|3169.84|3168.61|3168.61|0
1632841200000|2021-09-28 15:00:00|3168.59|3168.59|3166.93|3166.93|3168.67|3168.67|3165.47|3165.47|0
1632841500000|2021-09-28 15:05:00|3166.59|3166.59|3165.1|3165.1|3166.83|3166.83|3165|3165|0
1632841800000|2021-09-28 15:10:00|3164.89|3164.89|3162.15|3162.15|3165.06|3165.06|3162.15|3162.15|0
1632842100000|2021-09-28 15:15:00|3161.47|3161.47|3161.08|3161.08|3161.76|3161.76|3160.33|3160.33|0
1632842400000|2021-09-28 15:20:00|3161.17|3161.17|3163.9|3163.9|3164.6|3164.6|3161.17|3161.17|0
1632842700000|2021-09-28 15:25:00|3163.98|3163.98|3164.81|3164.81|3165.11|3165.11|3163.19|3163.19|0
1632899700000|2021-09-29 07:15:00|3182.57|3182.57|3187.89|3187.89|3188.7|3188.7|3182.08|3182.08|0
1632900000000|2021-09-29 07:20:00|3187.7|3187.7|3188.39|3188.39|3188.85|3188.85|3185.67|3185.67|0
1632900300000|2021-09-29 07:25:00|3187.98|3187.98|3189.47|3189.47|3190|3190|3186.63|3186.63|0
1632900600000|2021-09-29 07:30:00|3189.51|3189.51|3196.2|3196.2|3196.69|3196.69|3189.31|3189.31|0
1632900900000|2021-09-29 07:35:00|3196.29|3196.29|3202.29|3202.29|3202.29|3202.29|3196.09|3196.09|0
1632901200000|2021-09-29 07:40:00|3202.63|3202.63|3204.88|3204.88|3205.46|3205.46|3202.59|3202.59|0
1632901500000|2021-09-29 07:45:00|3205.05|3205.05|3205.99|3205.99|3206.13|3206.13|3203.84|3203.84|0
1632901800000|2021-09-29 07:50:00|3205.91|3205.91|3202.94|3202.94|3206.34|3206.34|3202.94|3202.94|0
1632902100000|2021-09-29 07:55:00|3202.6|3202.6|3205.03|3205.03|3205.03|3205.03|3202.11|3202.11|0
1632902400000|2021-09-29 08:00:00|3205.38|3205.38|3204.44|3204.44|3205.72|3205.72|3204.44|3204.44|0
1632902700000|2021-09-29 08:05:00|3204.33|3204.33|3203.62|3203.62|3204.33|3204.33|3202.04|3202.04|0
1632903000000|2021-09-29 08:10:00|3203.72|3203.72|3201.66|3201.66|3204.56|3204.56|3201.66|3201.66|0
1632903300000|2021-09-29 08:15:00|3201.82|3201.82|3199.57|3199.57|3203.67|3203.67|3199.35|3199.35|0
1632903600000|2021-09-29 08:20:00|3199.49|3199.49|3194.19|3194.19|3199.78|3199.78|3194.19|3194.19|0
1632903900000|2021-09-29 08:25:00|3194|3194|3191.11|3191.11|3194|3194|3191.11|3191.11|0
1632904200000|2021-09-29 08:30:00|3191|3191|3186.85|3186.85|3192.35|3192.35|3186.6|3186.6|0
1632904500000|2021-09-29 08:35:00|3186.58|3186.58|3180.81|3180.81|3186.58|3186.58|3180.7|3180.7|0
1632904800000|2021-09-29 08:40:00|3180.52|3180.52|3183.42|3183.42|3183.74|3183.74|3180.52|3180.52|0
1632905100000|2021-09-29 08:45:00|3183.08|3183.08|3184.33|3184.33|3184.96|3184.96|3182.46|3182.46|0
1632905400000|2021-09-29 08:50:00|3184.4|3184.4|3188.54|3188.54|3190.27|3190.27|3184.33|3184.33|0
1632905700000|2021-09-29 08:55:00|3188.49|3188.49|3187.65|3187.65|3189.28|3189.28|3186.45|3186.45|0
1632906000000|2021-09-29 09:00:00|3187.75|3187.75|3185.48|3185.48|3187.75|3187.75|3185.15|3185.15|0
1632906300000|2021-09-29 09:05:00|3185.56|3185.56|3185.55|3185.55|3186.45|3186.45|3183.66|3183.66|0
1632906600000|2021-09-29 09:10:00|3185.73|3185.73|3193.7|3193.7|3193.7|3193.7|3185.73|3185.73|0
1632906900000|2021-09-29 09:15:00|3193.78|3193.78|3195.71|3195.71|3195.88|3195.88|3193.78|3193.78|0
1632907200000|2021-09-29 09:20:00|3196|3196|3194.55|3194.55|3196.84|3196.84|3194.55|3194.55|0
1632907500000|2021-09-29 09:25:00|3194.47|3194.47|3196.29|3196.29|3196.41|3196.41|3193.54|3193.54|0
1632907800000|2021-09-29 09:30:00|3196.36|3196.36|3197.04|3197.04|3197.93|3197.93|3196.36|3196.36|0
1632908100000|2021-09-29 09:35:00|3196.98|3196.98|3194.57|3194.57|3196.98|3196.98|3194.3|3194.3|0
1632908400000|2021-09-29 09:40:00|3194.91|3194.91|3193.91|3193.91|3194.91|3194.91|3193.75|3193.75|0
1632908700000|2021-09-29 09:45:00|3194.12|3194.12|3194.07|3194.07|3195.13|3195.13|3194.07|3194.07|0
1632909000000|2021-09-29 09:50:00|3194.23|3194.23|3193.56|3193.56|3194.48|3194.48|3193.56|3193.56|0
1632909300000|2021-09-29 09:55:00|3193.46|3193.46|3195.25|3195.25|3195.33|3195.33|3193.46|3193.46|0
1632909600000|2021-09-29 10:00:00|3195.31|3195.31|3194.52|3194.52|3195.33|3195.33|3194.26|3194.26|0
1632909900000|2021-09-29 10:05:00|3194.46|3194.46|3196.28|3196.28|3196.44|3196.44|3194.46|3194.46|0
1632910200000|2021-09-29 10:10:00|3195.94|3195.94|3194.4|3194.4|3195.94|3195.94|3194.4|3194.4|0
1632910500000|2021-09-29 10:15:00|3194.32|3194.32|3192.74|3192.74|3194.32|3194.32|3192.27|3192.27|0
1632910800000|2021-09-29 10:20:00|3192.83|3192.83|3192.77|3192.77|3192.83|3192.83|3191.59|3191.59|0
1632911100000|2021-09-29 10:25:00|3192.53|3192.53|3190.41|3190.41|3193.19|3193.19|3190.31|3190.31|0
1632911400000|2021-09-29 10:30:00|3190.07|3190.07|3190.21|3190.21|3190.65|3190.65|3189.49|3189.49|0
1632911700000|2021-09-29 10:35:00|3190.28|3190.28|3195.61|3195.61|3195.61|3195.61|3190.28|3190.28|0
1632912000000|2021-09-29 10:40:00|3195.7|3195.7|3195.5|3195.5|3195.71|3195.71|3194.74|3194.74|0
1632912300000|2021-09-29 10:45:00|3195.26|3195.26|3193.04|3193.04|3195.94|3195.94|3193.04|3193.04|0
1632912600000|2021-09-29 10:50:00|3193.38|3193.38|3192.3|3192.3|3193.38|3193.38|3192.24|3192.24|0
1632912900000|2021-09-29 10:55:00|3192.19|3192.19|3187.89|3187.89|3192.19|3192.19|3187.89|3187.89|0
1632913200000|2021-09-29 11:00:00|3187.93|3187.93|3185.66|3185.66|3188.28|3188.28|3185.27|3185.27|0
1632913500000|2021-09-29 11:05:00|3185.55|3185.55|3185.76|3185.76|3185.76|3185.76|3184.87|3184.87|0
1632913800000|2021-09-29 11:10:00|3185.7|3185.7|3187.08|3187.08|3188.35|3188.35|3185.7|3185.7|0
1632914100000|2021-09-29 11:15:00|3187.16|3187.16|3187.72|3187.72|3187.72|3187.72|3186.62|3186.62|0
1632914400000|2021-09-29 11:20:00|3187.64|3187.64|3181.23|3181.23|3187.64|3187.64|3181.04|3181.04|0
1632914700000|2021-09-29 11:25:00|3181.05|3181.05|3180.03|3180.03|3181.66|3181.66|3179.69|3179.69|0
1632915000000|2021-09-29 11:30:00|3179.95|3179.95|3181.65|3181.65|3181.81|3181.81|3179.95|3179.95|0
1632915300000|2021-09-29 11:35:00|3181.43|3181.43|3180.12|3180.12|3182.15|3182.15|3180.12|3180.12|0
1632915600000|2021-09-29 11:40:00|3180.04|3180.04|3181.57|3181.57|3181.57|3181.57|3180.04|3180.04|0
1632915900000|2021-09-29 11:45:00|3181.77|3181.77|3182.64|3182.64|3182.96|3182.96|3181.7|3181.7|0
1632916200000|2021-09-29 11:50:00|3182.74|3182.74|3183.36|3183.36|3183.44|3183.44|3182.74|3182.74|0
1632916500000|2021-09-29 11:55:00|3183.27|3183.27|3180.87|3180.87|3184.07|3184.07|3180.53|3180.53|0
1632916800000|2021-09-29 12:00:00|3180.96|3180.96|3181.75|3181.75|3181.85|3181.85|3180.87|3180.87|0
1632917100000|2021-09-29 12:05:00|3181.65|3181.65|3180.23|3180.23|3181.65|3181.65|3180.23|3180.23|0
1632917400000|2021-09-29 12:10:00|3179.89|3179.89|3181.08|3181.08|3181.26|3181.26|3179.89|3179.89|0
1632917700000|2021-09-29 12:15:00|3181.42|3181.42|3180.78|3180.78|3181.42|3181.42|3180.32|3180.32|0
1632918000000|2021-09-29 12:20:00|3180.87|3180.87|3181.15|3181.15|3181.21|3181.21|3179.83|3179.83|0
1632918300000|2021-09-29 12:25:00|3181.06|3181.06|3180.18|3180.18|3181.4|3181.4|3180.12|3180.12|0
1632918600000|2021-09-29 12:30:00|3180.23|3180.23|3179.85|3179.85|3180.29|3180.29|3179.65|3179.65|0
1632918900000|2021-09-29 12:35:00|3179.95|3179.95|3178.79|3178.79|3180.62|3180.62|3178.76|3178.76|0
1632919200000|2021-09-29 12:40:00|3178.88|3178.88|3177.96|3177.96|3178.88|3178.88|3177.03|3177.03|0
1632919500000|2021-09-29 12:45:00|3178.07|3178.07|3179.24|3179.24|3179.24|3179.24|3178.07|3178.07|0
1632919800000|2021-09-29 12:50:00|3179.4|3179.4|3177.03|3177.03|3179.45|3179.45|3177.03|3177.03|0
1632920100000|2021-09-29 12:55:00|3176.97|3176.97|3176.09|3176.09|3176.97|3176.97|3176.09|3176.09|0
1632920400000|2021-09-29 13:00:00|3175.85|3175.85|3172.84|3172.84|3175.85|3175.85|3172.63|3172.63|0
1632920700000|2021-09-29 13:05:00|3172.9|3172.9|3169.25|3169.25|3172.9|3172.9|3169.25|3169.25|0
1632921000000|2021-09-29 13:10:00|3169.4|3169.4|3169.27|3169.27|3169.95|3169.95|3169.1|3169.1|0
1632921300000|2021-09-29 13:15:00|3169.43|3169.43|3168.18|3168.18|3169.73|3169.73|3167.73|3167.73|0
1632921600000|2021-09-29 13:20:00|3168.07|3168.07|3167.78|3167.78|3168.07|3168.07|3167.1|3167.1|0
1632921900000|2021-09-29 13:25:00|3167.82|3167.82|3166.3|3166.3|3168.65|3168.65|3166.3|3166.3|0
1632922200000|2021-09-29 13:30:00|3166.2|3166.2|3167.54|3167.54|3168.24|3168.24|3166.2|3166.2|0
1632922500000|2021-09-29 13:35:00|3167.66|3167.66|3169|3169|3169.73|3169.73|3167.66|3167.66|0
1632922800000|2021-09-29 13:40:00|3169.08|3169.08|3167.5|3167.5|3171.33|3171.33|3167.5|3167.5|0
1632923100000|2021-09-29 13:45:00|3167.31|3167.31|3168.4|3168.4|3168.4|3168.4|3165.99|3165.99|0
1632923400000|2021-09-29 13:50:00|3168.51|3168.51|3171.16|3171.16|3172.2|3172.2|3168.51|3168.51|0
1632923700000|2021-09-29 13:55:00|3171.44|3171.44|3170.59|3170.59|3172.33|3172.33|3170.38|3170.38|0
1632924000000|2021-09-29 14:00:00|3170.7|3170.7|3169.42|3169.42|3171.35|3171.35|3169.42|3169.42|0
1632924300000|2021-09-29 14:05:00|3169.98|3169.98|3160.88|3160.88|3169.98|3169.98|3160.82|3160.82|0
1632924600000|2021-09-29 14:10:00|3160.77|3160.77|3159.05|3159.05|3160.85|3160.85|3158.46|3158.46|0
1632924900000|2021-09-29 14:15:00|3159.13|3159.13|3160.23|3160.23|3160.76|3160.76|3159.13|3159.13|0
1632925200000|2021-09-29 14:20:00|3160.13|3160.13|3158.5|3158.5|3160.28|3160.28|3158.5|3158.5|0
1632925500000|2021-09-29 14:25:00|3158.36|3158.36|3154.26|3154.26|3158.36|3158.36|3154.26|3154.26|0
1632925800000|2021-09-29 14:30:00|3154.1|3154.1|3155.41|3155.41|3155.61|3155.61|3153.91|3153.91|0
1632926100000|2021-09-29 14:35:00|3154.72|3154.72|3152.51|3152.51|3154.8|3154.8|3151.87|3151.87|0
1632926400000|2021-09-29 14:40:00|3152.59|3152.59|3151.14|3151.14|3153.53|3153.53|3151.02|3151.02|0
1632926700000|2021-09-29 14:45:00|3151.13|3151.13|3151.09|3151.09|3151.35|3151.35|3150.3|3150.3|0
1632927000000|2021-09-29 14:50:00|3151.05|3151.05|3150.1|3150.1|3151.05|3151.05|3149.53|3149.53|0
1632927300000|2021-09-29 14:55:00|3150.06|3150.06|3149.74|3149.74|3150.48|3150.48|3149.57|3149.57|0
1632927600000|2021-09-29 15:00:00|3149.82|3149.82|3150.34|3150.34|3150.63|3150.63|3148.93|3148.93|0
1632927900000|2021-09-29 15:05:00|3150.43|3150.43|3151.01|3151.01|3152.03|3152.03|3150.35|3150.35|0
1632928200000|2021-09-29 15:10:00|3150.9|3150.9|3147.04|3147.04|3150.9|3150.9|3147.04|3147.04|0
1632928500000|2021-09-29 15:15:00|3147.08|3147.08|3148.72|3148.72|3148.99|3148.99|3146.89|3146.89|0
1632928800000|2021-09-29 15:20:00|3148.79|3148.79|3150.23|3150.23|3151.92|3151.92|3147.61|3147.61|0
1632929100000|2021-09-29 15:25:00|3150.57|3150.57|3143.12|3143.12|3151.03|3151.03|3143.12|3143.12|0
1632986100000|2021-09-30 07:15:00|3166.15|3166.15|3161.64|3161.64|3166.76|3166.76|3160.94|3160.94|0
1632986400000|2021-09-30 07:20:00|3161.56|3161.56|3160.94|3160.94|3161.95|3161.95|3160.07|3160.07|0
1632986700000|2021-09-30 07:25:00|3161.13|3161.13|3167.05|3167.05|3167.05|3167.05|3160.94|3160.94|0
1632987000000|2021-09-30 07:30:00|3167.24|3167.24|3168.04|3168.04|3168.53|3168.53|3166.7|3166.7|0
1632987300000|2021-09-30 07:35:00|3167.7|3167.7|3172.53|3172.53|3172.97|3172.97|3167.7|3167.7|0
1632987600000|2021-09-30 07:40:00|3172.28|3172.28|3172.02|3172.02|3172.96|3172.96|3171.76|3171.76|0
1632987900000|2021-09-30 07:45:00|3171.87|3171.87|3168.96|3168.96|3172.73|3172.73|3168.92|3168.92|0
1632988200000|2021-09-30 07:50:00|3168.6|3168.6|3168.87|3168.87|3169.95|3169.95|3168|3168|0
1632988500000|2021-09-30 07:55:00|3168.77|3168.77|3167.29|3167.29|3168.97|3168.97|3167.15|3167.15|0
1632988800000|2021-09-30 08:00:00|3166.61|3166.61|3168.44|3168.44|3168.79|3168.79|3166.34|3166.34|0
1632989100000|2021-09-30 08:05:00|3168.53|3168.53|3170.52|3170.52|3170.88|3170.88|3168.25|3168.25|0
1632989400000|2021-09-30 08:10:00|3170.67|3170.67|3169.63|3169.63|3171.39|3171.39|3169.53|3169.53|0
1632989700000|2021-09-30 08:15:00|3169.68|3169.68|3165.94|3165.94|3169.96|3169.96|3165.94|3165.94|0
1632990000000|2021-09-30 08:20:00|3165.85|3165.85|3168.81|3168.81|3168.81|3168.81|3165.62|3165.62|0
1632990300000|2021-09-30 08:25:00|3168.89|3168.89|3169.23|3169.23|3169.76|3169.76|3168.88|3168.88|0
1632990600000|2021-09-30 08:30:00|3168.89|3168.89|3167.71|3167.71|3168.89|3168.89|3167.45|3167.45|0
1632990900000|2021-09-30 08:35:00|3167.63|3167.63|3166.71|3166.71|3167.77|3167.77|3166.58|3166.58|0
1632991200000|2021-09-30 08:40:00|3166.51|3166.51|3164.62|3164.62|3166.51|3166.51|3164.43|3164.43|0
1632991500000|2021-09-30 08:45:00|3164.98|3164.98|3165.83|3165.83|3166.16|3166.16|3164.49|3164.49|0
1632991800000|2021-09-30 08:50:00|3165.72|3165.72|3166.24|3166.24|3166.45|3166.45|3165.72|3165.72|0
1632992100000|2021-09-30 08:55:00|3166.26|3166.26|3166.03|3166.03|3166.79|3166.79|3165.92|3165.92|0
1632992400000|2021-09-30 09:00:00|3165.84|3165.84|3164.74|3164.74|3165.84|3165.84|3164.48|3164.48|0
1632992700000|2021-09-30 09:05:00|3164.79|3164.79|3159.86|3159.86|3164.84|3164.84|3159.86|3159.86|0
1632993000000|2021-09-30 09:10:00|3159.79|3159.79|3159.11|3159.11|3160|3160|3159.07|3159.07|0
1632993300000|2021-09-30 09:15:00|3159.31|3159.31|3153.25|3153.25|3159.51|3159.51|3153.25|3153.25|0
1632993600000|2021-09-30 09:20:00|3153.15|3153.15|3152.53|3152.53|3153.22|3153.22|3151.94|3151.94|0
1632993900000|2021-09-30 09:25:00|3153.07|3153.07|3155.93|3155.93|3157.04|3157.04|3153.07|3153.07|0
1632994200000|2021-09-30 09:30:00|3156.01|3156.01|3157.24|3157.24|3157.24|3157.24|3154.86|3154.86|0
1632994500000|2021-09-30 09:35:00|3157.32|3157.32|3155.36|3155.36|3157.7|3157.7|3155.36|3155.36|0
1632994800000|2021-09-30 09:40:00|3155.45|3155.45|3152.6|3152.6|3155.85|3155.85|3152.6|3152.6|0
1632995100000|2021-09-30 09:45:00|3152.48|3152.48|3153.9|3153.9|3154.89|3154.89|3151.68|3151.68|0
1632995400000|2021-09-30 09:50:00|3154.01|3154.01|3154.61|3154.61|3155.58|3155.58|3153.55|3153.55|0
1632995700000|2021-09-30 09:55:00|3154.81|3154.81|3156.15|3156.15|3156.78|3156.78|3154.54|3154.54|0
1632996000000|2021-09-30 10:00:00|3155.96|3155.96|3157.02|3157.02|3157.23|3157.23|3155.31|3155.31|0
1632996300000|2021-09-30 10:05:00|3157.34|3157.34|3157.2|3157.2|3157.98|3157.98|3156.73|3156.73|0
1632996600000|2021-09-30 10:10:00|3157.25|3157.25|3154.18|3154.18|3157.27|3157.27|3154.18|3154.18|0
1632996900000|2021-09-30 10:15:00|3154.13|3154.13|3158.53|3158.53|3158.53|3158.53|3153.79|3153.79|0
1632997200000|2021-09-30 10:20:00|3158.42|3158.42|3154.55|3154.55|3158.42|3158.42|3154.55|3154.55|0
1632997500000|2021-09-30 10:25:00|3154.35|3154.35|3151.55|3151.55|3154.35|3154.35|3150.91|3150.91|0
1632997800000|2021-09-30 10:30:00|3151.62|3151.62|3152.34|3152.34|3152.38|3152.38|3150.4|3150.4|0
1632998100000|2021-09-30 10:35:00|3152.26|3152.26|3150.78|3150.78|3152.26|3152.26|3150.52|3150.52|0
1632998400000|2021-09-30 10:40:00|3150.74|3150.74|3156.66|3156.66|3159.44|3159.44|3150.53|3150.53|0
1632998700000|2021-09-30 10:45:00|3156.54|3156.54|3157.22|3157.22|3157.31|3157.31|3156.54|3156.54|0
1632999000000|2021-09-30 10:50:00|3157.43|3157.43|3156.35|3156.35|3158.58|3158.58|3156.35|3156.35|0
1632999300000|2021-09-30 10:55:00|3156.29|3156.29|3157.6|3157.6|3158.08|3158.08|3155.58|3155.58|0
1632999600000|2021-09-30 11:00:00|3157.38|3157.38|3155.41|3155.41|3157.67|3157.67|3155.41|3155.41|0
1632999900000|2021-09-30 11:05:00|3155.11|3155.11|3149.57|3149.57|3155.11|3155.11|3149.31|3149.31|0
1633000200000|2021-09-30 11:10:00|3149.75|3149.75|3147.42|3147.42|3149.75|3149.75|3147.26|3147.26|0
1633000500000|2021-09-30 11:15:00|3147.49|3147.49|3144.99|3144.99|3147.53|3147.53|3144.69|3144.69|0
1633000800000|2021-09-30 11:20:00|3145.03|3145.03|3143.81|3143.81|3145.03|3145.03|3143.78|3143.78|0
1633001100000|2021-09-30 11:25:00|3143.66|3143.66|3143.93|3143.93|3144.08|3144.08|3143.07|3143.07|0
1633001400000|2021-09-30 11:30:00|3143.87|3143.87|3144.15|3144.15|3144.15|3144.15|3142.91|3142.91|0
1633001700000|2021-09-30 11:35:00|3144.21|3144.21|3143.25|3143.25|3144.21|3144.21|3143.25|3143.25|0
1633002000000|2021-09-30 11:40:00|3143.06|3143.06|3142.94|3142.94|3143.25|3143.25|3142.54|3142.54|0
1633002300000|2021-09-30 11:45:00|3142.87|3142.87|3141.2|3141.2|3142.87|3142.87|3141.01|3141.01|0
1633002600000|2021-09-30 11:50:00|3141.49|3141.49|3143.38|3143.38|3143.46|3143.46|3141|3141|0
1633002900000|2021-09-30 11:55:00|3143.72|3143.72|3143.87|3143.87|3144.47|3144.47|3143.67|3143.67|0
1633003200000|2021-09-30 12:00:00|3143.94|3143.94|3143.29|3143.29|3143.94|3143.94|3143.03|3143.03|0
1633003500000|2021-09-30 12:05:00|3142.95|3142.95|3143.98|3143.98|3144.14|3144.14|3142.46|3142.46|0
1633003800000|2021-09-30 12:10:00|3143.64|3143.64|3141.98|3141.98|3143.64|3143.64|3141.98|3141.98|0
1633004100000|2021-09-30 12:15:00|3142.07|3142.07|3144.94|3144.94|3145.21|3145.21|3141.55|3141.55|0
1633004400000|2021-09-30 12:20:00|3145.14|3145.14|3145.46|3145.46|3146.15|3146.15|3145.14|3145.14|0
1633004700000|2021-09-30 12:25:00|3145.42|3145.42|3146.06|3146.06|3146.36|3146.36|3145.35|3145.35|0
1633005000000|2021-09-30 12:30:00|3146.02|3146.02|3146.22|3146.22|3146.22|3146.22|3145.16|3145.16|0
1633005300000|2021-09-30 12:35:00|3146.31|3146.31|3147.51|3147.51|3148.15|3148.15|3146.31|3146.31|0
1633005600000|2021-09-30 12:40:00|3147.41|3147.41|3146.76|3146.76|3148.37|3148.37|3146.65|3146.65|0
1633005900000|2021-09-30 12:45:00|3146.66|3146.66|3145.8|3145.8|3146.69|3146.69|3145.02|3145.02|0
1633006200000|2021-09-30 12:50:00|3145.73|3145.73|3144.55|3144.55|3145.88|3145.88|3144.53|3144.53|0
1633006500000|2021-09-30 12:55:00|3144.69|3144.69|3143.17|3143.17|3145|3145|3142.96|3142.96|0
1633006800000|2021-09-30 13:00:00|3143.09|3143.09|3141.07|3141.07|3143.09|3143.09|3140.94|3140.94|0
1633007100000|2021-09-30 13:05:00|3141|3141|3135.9|3135.9|3141.25|3141.25|3135.18|3135.18|0
1633007400000|2021-09-30 13:10:00|3135.82|3135.82|3134.66|3134.66|3136.48|3136.48|3134.62|3134.62|0
1633007700000|2021-09-30 13:15:00|3134.62|3134.62|3136.62|3136.62|3136.89|3136.89|3132.92|3132.92|0
1633008000000|2021-09-30 13:20:00|3136.71|3136.71|3137.52|3137.52|3138.13|3138.13|3136.35|3136.35|0
1633008300000|2021-09-30 13:25:00|3137.36|3137.36|3136.33|3136.33|3137.36|3137.36|3136.03|3136.03|0
1633008600000|2021-09-30 13:30:00|3136.56|3136.56|3138.02|3138.02|3138.73|3138.73|3136.47|3136.47|0
1633008900000|2021-09-30 13:35:00|3138.13|3138.13|3134.49|3134.49|3139.88|3139.88|3134.32|3134.32|0
1633009200000|2021-09-30 13:40:00|3134.57|3134.57|3131.44|3131.44|3135.17|3135.17|3131.4|3131.4|0
1633009500000|2021-09-30 13:45:00|3131.4|3131.4|3136.75|3136.75|3136.79|3136.79|3131.1|3131.1|0
1633009800000|2021-09-30 13:50:00|3136.83|3136.83|3138.49|3138.49|3140.69|3140.69|3136.83|3136.83|0
1633010100000|2021-09-30 13:55:00|3138.56|3138.56|3130.02|3130.02|3138.62|3138.62|3130.02|3130.02|0
1633010400000|2021-09-30 14:00:00|3129.9|3129.9|3128.25|3128.25|3131.28|3131.28|3127.8|3127.8|0
1633010700000|2021-09-30 14:05:00|3128.18|3128.18|3128.22|3128.22|3130.19|3130.19|3127.63|3127.63|0
1633011000000|2021-09-30 14:10:00|3128.17|3128.17|3126.8|3126.8|3128.9|3128.9|3126.23|3126.23|0
1633011300000|2021-09-30 14:15:00|3126.7|3126.7|3126.32|3126.32|3126.7|3126.7|3124.69|3124.69|0
1633011600000|2021-09-30 14:20:00|3126.28|3126.28|3122.22|3122.22|3126.92|3126.92|3122.13|3122.13|0
1633011900000|2021-09-30 14:25:00|3122.16|3122.16|3123.93|3123.93|3124.37|3124.37|3121.74|3121.74|0
1633012200000|2021-09-30 14:30:00|3124.04|3124.04|3126.52|3126.52|3126.6|3126.6|3123|3123|0
1633012500000|2021-09-30 14:35:00|3126.62|3126.62|3129.54|3129.54|3130.98|3130.98|3126.62|3126.62|0
1633012800000|2021-09-30 14:40:00|3129.46|3129.46|3126.34|3126.34|3129.46|3129.46|3125.62|3125.62|0
1633013100000|2021-09-30 14:45:00|3126.4|3126.4|3127.11|3127.11|3127.44|3127.44|3125.45|3125.45|0
1633013400000|2021-09-30 14:50:00|3126.99|3126.99|3126.01|3126.01|3126.99|3126.99|3124.98|3124.98|0
1633013700000|2021-09-30 14:55:00|3125.67|3125.67|3121.87|3121.87|3125.67|3125.67|3121.87|3121.87|0
1633014000000|2021-09-30 15:00:00|3121.73|3121.73|3123.33|3123.33|3124.08|3124.08|3121.13|3121.13|0
1633014300000|2021-09-30 15:05:00|3123.25|3123.25|3123.37|3123.37|3124.45|3124.45|3122.69|3122.69|0
1633014600000|2021-09-30 15:10:00|3123.44|3123.44|3122.02|3122.02|3123.44|3123.44|3122.02|3122.02|0
1633014900000|2021-09-30 15:15:00|3121.93|3121.93|3123.27|3123.27|3123.83|3123.83|3121.34|3121.34|0
1633015200000|2021-09-30 15:20:00|3123.35|3123.35|3122.33|3122.33|3124.67|3124.67|3122.33|3122.33|0
1633015500000|2021-09-30 15:25:00|3122.31|3122.31|3128.5|3128.5|3128.5|3128.5|3120.84|3120.84|0
1633072500000|2021-10-01 07:15:00|3085.56|3085.56|3091.62|3091.62|3091.62|3091.62|3084.67|3084.67|0
1633072800000|2021-10-01 07:20:00|3091.69|3091.69|3096.31|3096.31|3097.2|3097.2|3091.16|3091.16|0
1633073100000|2021-10-01 07:25:00|3096.14|3096.14|3099.09|3099.09|3099.09|3099.09|3094.3|3094.3|0
1633073400000|2021-10-01 07:30:00|3099.72|3099.72|3105.85|3105.85|3106.24|3106.24|3099.72|3099.72|0
1633073700000|2021-10-01 07:35:00|3105.94|3105.94|3108.89|3108.89|3109.4|3109.4|3105.94|3105.94|0
1633074000000|2021-10-01 07:40:00|3109.12|3109.12|3106.7|3106.7|3109.82|3109.82|3106.27|3106.27|0
1633074300000|2021-10-01 07:45:00|3106.81|3106.81|3102.97|3102.97|3106.81|3106.81|3101.94|3101.94|0
1633074600000|2021-10-01 07:50:00|3103.02|3103.02|3098.96|3098.96|3103.44|3103.44|3097.12|3097.12|0
1633074900000|2021-10-01 07:55:00|3099.02|3099.02|3102.71|3102.71|3103.29|3103.29|3099.02|3099.02|0
1633075200000|2021-10-01 08:00:00|3102.79|3102.79|3101.46|3101.46|3103|3103|3100.39|3100.39|0
1633075500000|2021-10-01 08:05:00|3101.58|3101.58|3094.42|3094.42|3101.58|3101.58|3093.56|3093.56|0
1633075800000|2021-10-01 08:10:00|3094.67|3094.67|3092.47|3092.47|3094.87|3094.87|3092.02|3092.02|0
1633076100000|2021-10-01 08:15:00|3092.2|3092.2|3092.52|3092.52|3092.82|3092.82|3091.11|3091.11|0
1633076400000|2021-10-01 08:20:00|3092.86|3092.86|3095.65|3095.65|3095.65|3095.65|3092.86|3092.86|0
1633076700000|2021-10-01 08:25:00|3095.7|3095.7|3097.03|3097.03|3097.03|3097.03|3094.55|3094.55|0
1633077000000|2021-10-01 08:30:00|3097.09|3097.09|3097.91|3097.91|3100.45|3100.45|3097.09|3097.09|0
1633077300000|2021-10-01 08:35:00|3097.76|3097.76|3097.91|3097.91|3098.85|3098.85|3097.55|3097.55|0
1633077600000|2021-10-01 08:40:00|3098.26|3098.26|3101.84|3101.84|3101.84|3101.84|3098.1|3098.1|0
1633077900000|2021-10-01 08:45:00|3101.99|3101.99|3100.75|3100.75|3102.66|3102.66|3100.67|3100.67|0
1633078200000|2021-10-01 08:50:00|3100.41|3100.41|3094.49|3094.49|3100.98|3100.98|3094.4|3094.4|0
1633078500000|2021-10-01 08:55:00|3093.46|3093.46|3097.2|3097.2|3097.2|3097.2|3092.77|3092.77|0
1633078800000|2021-10-01 09:00:00|3097.29|3097.29|3098.81|3098.81|3098.81|3098.81|3097.29|3097.29|0
1633079100000|2021-10-01 09:05:00|3098.9|3098.9|3099.65|3099.65|3099.65|3099.65|3098.63|3098.63|0
1633079400000|2021-10-01 09:10:00|3099.55|3099.55|3103.4|3103.4|3103.84|3103.84|3099.44|3099.44|0
1633079700000|2021-10-01 09:15:00|3103.55|3103.55|3105.24|3105.24|3105.35|3105.35|3103.55|3103.55|0
1633080000000|2021-10-01 09:20:00|3105.29|3105.29|3106.46|3106.46|3106.47|3106.47|3105.29|3105.29|0
1633080300000|2021-10-01 09:25:00|3106.23|3106.23|3108.16|3108.16|3108.16|3108.16|3106.1|3106.1|0
1633080600000|2021-10-01 09:30:00|3108.52|3108.52|3109.69|3109.69|3112.25|3112.25|3108.52|3108.52|0
1633080900000|2021-10-01 09:35:00|3109.35|3109.35|3109.73|3109.73|3109.89|3109.89|3108.41|3108.41|0
1633081200000|2021-10-01 09:40:00|3109.78|3109.78|3108.95|3108.95|3109.78|3109.78|3108.49|3108.49|0
1633081500000|2021-10-01 09:45:00|3108.89|3108.89|3109.1|3109.1|3109.1|3109.1|3108.1|3108.1|0
1633081800000|2021-10-01 09:50:00|3109.19|3109.19|3111.47|3111.47|3111.47|3111.47|3108.43|3108.43|0
1633082100000|2021-10-01 09:55:00|3111.57|3111.57|3113.31|3113.31|3113.33|3113.33|3111.57|3111.57|0
1633082400000|2021-10-01 10:00:00|3113.52|3113.52|3115.5|3115.5|3115.68|3115.68|3113.52|3113.52|0
1633082700000|2021-10-01 10:05:00|3115.58|3115.58|3115.36|3115.36|3115.94|3115.94|3115.36|3115.36|0
1633083000000|2021-10-01 10:10:00|3115.3|3115.3|3116.3|3116.3|3116.3|3116.3|3114.55|3114.55|0
1633083300000|2021-10-01 10:15:00|3116.49|3116.49|3116.1|3116.1|3117.93|3117.93|3116.1|3116.1|0
1633083600000|2021-10-01 10:20:00|3115.98|3115.98|3110.06|3110.06|3116.16|3116.16|3110.06|3110.06|0
1633083900000|2021-10-01 10:25:00|3109.82|3109.82|3111.6|3111.6|3111.75|3111.75|3109.32|3109.32|0
1633084200000|2021-10-01 10:30:00|3111.5|3111.5|3112.32|3112.32|3113.09|3113.09|3111.5|3111.5|0
1633084500000|2021-10-01 10:35:00|3112.28|3112.28|3112.14|3112.14|3112.44|3112.44|3111.79|3111.79|0
1633084800000|2021-10-01 10:40:00|3112.23|3112.23|3115.18|3115.18|3115.18|3115.18|3111.86|3111.86|0
1633085100000|2021-10-01 10:45:00|3115.22|3115.22|3118.13|3118.13|3118.13|3118.13|3115.14|3115.14|0
1633085400000|2021-10-01 10:50:00|3118.23|3118.23|3119.4|3119.4|3119.4|3119.4|3118.18|3118.18|0
1633085700000|2021-10-01 10:55:00|3119.59|3119.59|3119.49|3119.49|3119.59|3119.59|3118.72|3118.72|0
1633086000000|2021-10-01 11:00:00|3119.42|3119.42|3121.42|3121.42|3121.42|3121.42|3119.41|3119.41|0
1633086300000|2021-10-01 11:05:00|3121.76|3121.76|3121.69|3121.69|3122.1|3122.1|3120.73|3120.73|0
1633086600000|2021-10-01 11:10:00|3121.35|3121.35|3122.11|3122.11|3122.11|3122.11|3121.19|3121.19|0
1633086900000|2021-10-01 11:15:00|3121.99|3121.99|3122.32|3122.32|3122.62|3122.62|3121.85|3121.85|0
1633087200000|2021-10-01 11:20:00|3122.48|3122.48|3123.49|3123.49|3123.49|3123.49|3121.62|3121.62|0
1633087500000|2021-10-01 11:25:00|3123.58|3123.58|3124.97|3124.97|3125|3125|3123.58|3123.58|0
1633087800000|2021-10-01 11:30:00|3124.88|3124.88|3128.56|3128.56|3128.56|3128.56|3124.82|3124.82|0
1633088100000|2021-10-01 11:35:00|3128.38|3128.38|3129.64|3129.64|3129.64|3129.64|3128.04|3128.04|0
1633088400000|2021-10-01 11:40:00|3129.98|3129.98|3134.25|3134.25|3134.6|3134.6|3129.9|3129.9|0
1633088700000|2021-10-01 11:45:00|3134.4|3134.4|3133.09|3133.09|3135.4|3135.4|3132.83|3132.83|0
1633089000000|2021-10-01 11:50:00|3133.41|3133.41|3130.99|3130.99|3133.91|3133.91|3130.99|3130.99|0
1633089300000|2021-10-01 11:55:00|3131.07|3131.07|3137.43|3137.43|3137.87|3137.87|3131.07|3131.07|0
1633089600000|2021-10-01 12:00:00|3137.48|3137.48|3137.1|3137.1|3139.25|3139.25|3136.13|3136.13|0
1633089900000|2021-10-01 12:05:00|3136.76|3136.76|3138.95|3138.95|3138.95|3138.95|3136.76|3136.76|0
1633090200000|2021-10-01 12:10:00|3138.9|3138.9|3142.27|3142.27|3142.27|3142.27|3138.8|3138.8|0
1633090500000|2021-10-01 12:15:00|3142.32|3142.32|3145.37|3145.37|3145.45|3145.45|3142.18|3142.18|0
1633090800000|2021-10-01 12:20:00|3145.26|3145.26|3146.82|3146.82|3146.92|3146.92|3144.94|3144.94|0
1633091100000|2021-10-01 12:25:00|3146.91|3146.91|3147.26|3147.26|3148.63|3148.63|3146.91|3146.91|0
1633091400000|2021-10-01 12:30:00|3147.21|3147.21|3143.04|3143.04|3147.38|3147.38|3143.04|3143.04|0
1633091700000|2021-10-01 12:35:00|3142.97|3142.97|3137.71|3137.71|3142.97|3142.97|3137.47|3137.47|0
1633092000000|2021-10-01 12:40:00|3137.63|3137.63|3136.7|3136.7|3140.08|3140.08|3136.54|3136.54|0
1633092300000|2021-10-01 12:45:00|3136.41|3136.41|3133.08|3133.08|3136.58|3136.58|3132.99|3132.99|0
1633092600000|2021-10-01 12:50:00|3133|3133|3131.95|3131.95|3133.41|3133.41|3131.46|3131.46|0
1633092900000|2021-10-01 12:55:00|3132.03|3132.03|3129.76|3129.76|3132.26|3132.26|3129.47|3129.47|0
1633093200000|2021-10-01 13:00:00|3129.88|3129.88|3126.55|3126.55|3130.03|3130.03|3126.41|3126.41|0
1633093500000|2021-10-01 13:05:00|3126.64|3126.64|3127.24|3127.24|3128.43|3128.43|3126.16|3126.16|0
1633093800000|2021-10-01 13:10:00|3127.01|3127.01|3125.97|3125.97|3127.01|3127.01|3125.67|3125.67|0
1633094100000|2021-10-01 13:15:00|3125.92|3125.92|3126.47|3126.47|3127.61|3127.61|3125.17|3125.17|0
1633094400000|2021-10-01 13:20:00|3126.33|3126.33|3125.13|3125.13|3126.99|3126.99|3124.66|3124.66|0
1633094700000|2021-10-01 13:25:00|3124.88|3124.88|3128.39|3128.39|3128.44|3128.44|3124.88|3124.88|0
1633095000000|2021-10-01 13:30:00|3128.49|3128.49|3127.93|3127.93|3130.61|3130.61|3127.77|3127.77|0
1633095300000|2021-10-01 13:35:00|3127.88|3127.88|3130.08|3130.08|3131.48|3131.48|3127.83|3127.83|0
1633095600000|2021-10-01 13:40:00|3129.99|3129.99|3129.63|3129.63|3130.03|3130.03|3127.87|3127.87|0
1633095900000|2021-10-01 13:45:00|3129.7|3129.7|3134.26|3134.26|3134.72|3134.72|3128.87|3128.87|0
1633096200000|2021-10-01 13:50:00|3134.38|3134.38|3132.64|3132.64|3134.38|3134.38|3131.09|3131.09|0
1633096500000|2021-10-01 13:55:00|3132.48|3132.48|3130.57|3130.57|3132.64|3132.64|3130.37|3130.37|0
1633096800000|2021-10-01 14:00:00|3130.06|3130.06|3136.51|3136.51|3137.02|3137.02|3129.59|3129.59|0
1633097100000|2021-10-01 14:05:00|3136.31|3136.31|3143.72|3143.72|3143.72|3143.72|3136.31|3136.31|0
1633097400000|2021-10-01 14:10:00|3143.62|3143.62|3149.03|3149.03|3149.06|3149.06|3142.68|3142.68|0
1633097700000|2021-10-01 14:15:00|3148.95|3148.95|3142.56|3142.56|3148.95|3148.95|3141|3141|0
1633098000000|2021-10-01 14:20:00|3142.22|3142.22|3136.82|3136.82|3143.46|3143.46|3135.9|3135.9|0
1633098300000|2021-10-01 14:25:00|3136.73|3136.73|3137.33|3137.33|3137.65|3137.65|3134.7|3134.7|0
1633098600000|2021-10-01 14:30:00|3137.25|3137.25|3136.87|3136.87|3137.56|3137.56|3136.51|3136.51|0
1633098900000|2021-10-01 14:35:00|3136.95|3136.95|3139.09|3139.09|3139.15|3139.15|3136.95|3136.95|0
1633099200000|2021-10-01 14:40:00|3138.99|3138.99|3139.33|3139.33|3139.63|3139.63|3138.04|3138.04|0
1633099500000|2021-10-01 14:45:00|3139.26|3139.26|3139.74|3139.74|3139.87|3139.87|3136.96|3136.96|0
1633099800000|2021-10-01 14:50:00|3139.4|3139.4|3136.78|3136.78|3140.62|3140.62|3136.78|3136.78|0
1633100100000|2021-10-01 14:55:00|3136.72|3136.72|3136.89|3136.89|3137.59|3137.59|3136.56|3136.56|0
1633100400000|2021-10-01 15:00:00|3137.12|3137.12|3139.62|3139.62|3140.1|3140.1|3137.02|3137.02|0
1633100700000|2021-10-01 15:05:00|3139.96|3139.96|3138.67|3138.67|3140.62|3140.62|3138.36|3138.36|0
1633101000000|2021-10-01 15:10:00|3138.58|3138.58|3145.68|3145.68|3145.68|3145.68|3138.36|3138.36|0
1633101300000|2021-10-01 15:15:00|3145.76|3145.76|3143.6|3143.6|3145.76|3145.76|3142.89|3142.89|0
1633101600000|2021-10-01 15:20:00|3143.7|3143.7|3145.01|3145.01|3145.01|3145.01|3143.7|3143.7|0
1633101900000|2021-10-01 15:25:00|3144.91|3144.91|3138.44|3138.44|3145.03|3145.03|3138.39|3138.39|0
1633936500000|2021-10-11 07:15:00|3078.39|3078.39|3076.4|3076.4|3078.39|3078.39|3076.36|3076.36|0
1633936800000|2021-10-11 07:20:00|3076.44|3076.44|3075.59|3075.59|3077.14|3077.14|3075.5|3075.5|0
1633937100000|2021-10-11 07:25:00|3075.5|3075.5|3077.16|3077.16|3077.16|3077.16|3075.5|3075.5|0
1633937400000|2021-10-11 07:30:00|3077.46|3077.46|3080.74|3080.74|3081|3081|3077.46|3077.46|0
1633937700000|2021-10-11 07:35:00|3080.86|3080.86|3073.53|3073.53|3080.86|3080.86|3072.85|3072.85|0
1633938000000|2021-10-11 07:40:00|3073.42|3073.42|3068.76|3068.76|3073.42|3073.42|3068.45|3068.45|0
1633938300000|2021-10-11 07:45:00|3069.1|3069.1|3071.2|3071.2|3072.23|3072.23|3069.1|3069.1|0
1633938600000|2021-10-11 07:50:00|3071.09|3071.09|3071.21|3071.21|3072.19|3072.19|3070.87|3070.87|0
1633938900000|2021-10-11 07:55:00|3070.94|3070.94|3070.21|3070.21|3072.17|3072.17|3070.21|3070.21|0
1633939200000|2021-10-11 08:00:00|3070.47|3070.47|3072.42|3072.42|3072.42|3072.42|3070.37|3070.37|0
1633939500000|2021-10-11 08:05:00|3072.25|3072.25|3067.58|3067.58|3072.25|3072.25|3066.45|3066.45|0
1633939800000|2021-10-11 08:10:00|3067.67|3067.67|3069.12|3069.12|3069.61|3069.61|3067.67|3067.67|0
1633940100000|2021-10-11 08:15:00|3069.05|3069.05|3065.55|3065.55|3069.05|3069.05|3065.47|3065.47|0
1633940400000|2021-10-11 08:20:00|3065.5|3065.5|3062.25|3062.25|3065.84|3065.84|3061.82|3061.82|0
1633940700000|2021-10-11 08:25:00|3062.17|3062.17|3062.54|3062.54|3063.32|3063.32|3061.8|3061.8|0
1633941000000|2021-10-11 08:30:00|3062.59|3062.59|3061.89|3061.89|3063.45|3063.45|3059.98|3059.98|0
1633941300000|2021-10-11 08:35:00|3061.83|3061.83|3062.15|3062.15|3062.15|3062.15|3061.43|3061.43|0
1633941600000|2021-10-11 08:40:00|3062.18|3062.18|3062.85|3062.85|3063.77|3063.77|3062|3062|0
1633941900000|2021-10-11 08:45:00|3062.76|3062.76|3060.99|3060.99|3062.94|3062.94|3060.92|3060.92|0
1633942200000|2021-10-11 08:50:00|3060.87|3060.87|3062.42|3062.42|3062.47|3062.47|3060.4|3060.4|0
1633942500000|2021-10-11 08:55:00|3062.5|3062.5|3064.77|3064.77|3064.85|3064.85|3062.5|3062.5|0
1633942800000|2021-10-11 09:00:00|3064.89|3064.89|3066.53|3066.53|3067.01|3067.01|3064.89|3064.89|0
1633943100000|2021-10-11 09:05:00|3066.39|3066.39|3066.14|3066.14|3066.39|3066.39|3065.33|3065.33|0
1633943400000|2021-10-11 09:10:00|3066.48|3066.48|3068.81|3068.81|3069.31|3069.31|3066.48|3066.48|0
1633943700000|2021-10-11 09:15:00|3068.6|3068.6|3066.88|3066.88|3068.96|3068.96|3066.78|3066.78|0
1633944000000|2021-10-11 09:20:00|3067.55|3067.55|3064.48|3064.48|3067.64|3067.64|3064.48|3064.48|0
1633944300000|2021-10-11 09:25:00|3064.53|3064.53|3064.98|3064.98|3065.03|3065.03|3064.43|3064.43|0
1633944600000|2021-10-11 09:30:00|3065.06|3065.06|3066.57|3066.57|3066.57|3066.57|3064.39|3064.39|0
1633944900000|2021-10-11 09:35:00|3066.61|3066.61|3068.45|3068.45|3068.54|3068.54|3066.61|3066.61|0
1633945200000|2021-10-11 09:40:00|3068.49|3068.49|3070.24|3070.24|3070.48|3070.48|3068.35|3068.35|0
1633945500000|2021-10-11 09:45:00|3070.2|3070.2|3069.06|3069.06|3070.2|3070.2|3068.17|3068.17|0
1633945800000|2021-10-11 09:50:00|3069.11|3069.11|3069.04|3069.04|3069.44|3069.44|3068.28|3068.28|0
1633946100000|2021-10-11 09:55:00|3069.16|3069.16|3069.16|3069.16|3069.85|3069.85|3069.1|3069.1|0
1633946400000|2021-10-11 10:00:00|3069.24|3069.24|3070.68|3070.68|3070.87|3070.87|3068.67|3068.67|0
1633946700000|2021-10-11 10:05:00|3070.34|3070.34|3071.64|3071.64|3071.96|3071.96|3070.22|3070.22|0
1633947000000|2021-10-11 10:10:00|3071.72|3071.72|3072.62|3072.62|3073.17|3073.17|3071.63|3071.63|0
1633947300000|2021-10-11 10:15:00|3072.54|3072.54|3071.7|3071.7|3072.72|3072.72|3071.67|3071.67|0
1633947600000|2021-10-11 10:20:00|3071.64|3071.64|3069.92|3069.92|3071.64|3071.64|3069.92|3069.92|0
1633947900000|2021-10-11 10:25:00|3069.85|3069.85|3065.74|3065.74|3070.21|3070.21|3065.74|3065.74|0
1633948200000|2021-10-11 10:30:00|3066.08|3066.08|3068.08|3068.08|3068.13|3068.13|3066.08|3066.08|0
1633948500000|2021-10-11 10:35:00|3068.12|3068.12|3067.91|3067.91|3068.32|3068.32|3067.1|3067.1|0
1633948800000|2021-10-11 10:40:00|3068.24|3068.24|3065.69|3065.69|3068.26|3068.26|3065.69|3065.69|0
1633949100000|2021-10-11 10:45:00|3065.51|3065.51|3064.36|3064.36|3065.51|3065.51|3063.64|3063.64|0
1633949400000|2021-10-11 10:50:00|3064.15|3064.15|3066.68|3066.68|3066.68|3066.68|3064.09|3064.09|0
1633949700000|2021-10-11 10:55:00|3066|3066|3065.23|3065.23|3066.39|3066.39|3065.23|3065.23|0
1633950000000|2021-10-11 11:00:00|3065.15|3065.15|3062.85|3062.85|3065.15|3065.15|3062.25|3062.25|0
1633950300000|2021-10-11 11:05:00|3063.01|3063.01|3062.08|3062.08|3063.01|3063.01|3061.54|3061.54|0
1633950600000|2021-10-11 11:10:00|3061.89|3061.89|3060.77|3060.77|3061.89|3061.89|3060.77|3060.77|0
1633950900000|2021-10-11 11:15:00|3061.11|3061.11|3062.22|3062.22|3062.92|3062.92|3060.98|3060.98|0
1633951200000|2021-10-11 11:20:00|3062.28|3062.28|3066.43|3066.43|3066.43|3066.43|3062.28|3062.28|0
1633951500000|2021-10-11 11:25:00|3066.47|3066.47|3066.45|3066.45|3067.2|3067.2|3066.45|3066.45|0
1633951800000|2021-10-11 11:30:00|3066.37|3066.37|3065.79|3065.79|3066.76|3066.76|3065.79|3065.79|0
1633952100000|2021-10-11 11:35:00|3065.46|3065.46|3066.22|3066.22|3066.47|3066.47|3065|3065|0
1633952400000|2021-10-11 11:40:00|3066.05|3066.05|3065.36|3065.36|3066.1|3066.1|3064.95|3064.95|0
1633952700000|2021-10-11 11:45:00|3065.7|3065.7|3067.41|3067.41|3067.81|3067.81|3065.7|3065.7|0
1633953000000|2021-10-11 11:50:00|3067.75|3067.75|3067.88|3067.88|3068.47|3068.47|3067.75|3067.75|0
1633953300000|2021-10-11 11:55:00|3068.22|3068.22|3068.23|3068.23|3068.39|3068.39|3067.95|3067.95|0
1633953600000|2021-10-11 12:00:00|3068.57|3068.57|3067.22|3067.22|3068.57|3068.57|3067.22|3067.22|0
1633953900000|2021-10-11 12:05:00|3067.13|3067.13|3063.86|3063.86|3067.14|3067.14|3063.86|3063.86|0
1633954200000|2021-10-11 12:10:00|3063.96|3063.96|3063.28|3063.28|3064.4|3064.4|3063.12|3063.12|0
1633954500000|2021-10-11 12:15:00|3063.37|3063.37|3062.35|3062.35|3063.52|3063.52|3062.17|3062.17|0
1633954800000|2021-10-11 12:20:00|3062.51|3062.51|3062.45|3062.45|3062.63|3062.63|3062.37|3062.37|0
1633955100000|2021-10-11 12:25:00|3062.79|3062.79|3064.83|3064.83|3064.83|3064.83|3062.79|3062.79|0
1633955400000|2021-10-11 12:30:00|3064.64|3064.64|3065.38|3065.38|3066.01|3066.01|3064.19|3064.19|0
1633955700000|2021-10-11 12:35:00|3065.86|3065.86|3067.81|3067.81|3068.96|3068.96|3065.86|3065.86|0
1633956000000|2021-10-11 12:40:00|3067.73|3067.73|3066.01|3066.01|3067.78|3067.78|3066.01|3066.01|0
1633956300000|2021-10-11 12:45:00|3065.9|3065.9|3063.52|3063.52|3066.08|3066.08|3063.52|3063.52|0
1633956600000|2021-10-11 12:50:00|3063.85|3063.85|3064.3|3064.3|3064.3|3064.3|3063.71|3063.71|0
1633956900000|2021-10-11 12:55:00|3064.26|3064.26|3064.3|3064.3|3064.36|3064.36|3064.09|3064.09|0
1633957200000|2021-10-11 13:00:00|3064.21|3064.21|3066.33|3066.33|3066.43|3066.43|3064.1|3064.1|0
1633957500000|2021-10-11 13:05:00|3066.25|3066.25|3064.63|3064.63|3066.25|3066.25|3064.56|3064.56|0
1633957800000|2021-10-11 13:10:00|3064.68|3064.68|3067.3|3067.3|3067.3|3067.3|3064.52|3064.52|0
1633958100000|2021-10-11 13:15:00|3067.26|3067.26|3066.45|3066.45|3067.26|3067.26|3066.45|3066.45|0
1633958400000|2021-10-11 13:20:00|3066.36|3066.36|3066.52|3066.52|3066.93|3066.93|3066.22|3066.22|0
1633958700000|2021-10-11 13:25:00|3066.42|3066.42|3065.45|3065.45|3066.58|3066.58|3065.45|3065.45|0
1633959000000|2021-10-11 13:30:00|3065.61|3065.61|3067.01|3067.01|3067.81|3067.81|3063.3|3063.3|0
1633959300000|2021-10-11 13:35:00|3067.35|3067.35|3064.4|3064.4|3068.15|3068.15|3064.17|3064.17|0
1633959600000|2021-10-11 13:40:00|3064.45|3064.45|3067.18|3067.18|3067.18|3067.18|3064.45|3064.45|0
1633959900000|2021-10-11 13:45:00|3067.22|3067.22|3066.73|3066.73|3067.29|3067.29|3066.47|3066.47|0
1633960200000|2021-10-11 13:50:00|3066.69|3066.69|3067.29|3067.29|3067.54|3067.54|3065.92|3065.92|0
1633960500000|2021-10-11 13:55:00|3067.12|3067.12|3064.64|3064.64|3067.3|3067.3|3064.64|3064.64|0
1633960800000|2021-10-11 14:00:00|3065.36|3065.36|3065.01|3065.01|3065.83|3065.83|3064.67|3064.67|0
1633961100000|2021-10-11 14:05:00|3064.96|3064.96|3065.68|3065.68|3065.75|3065.75|3063.93|3063.93|0
1633961400000|2021-10-11 14:10:00|3066.02|3066.02|3072.27|3072.27|3072.27|3072.27|3065.95|3065.95|0
1633961700000|2021-10-11 14:15:00|3072.35|3072.35|3078.17|3078.17|3078.17|3078.17|3072.21|3072.21|0
1633962000000|2021-10-11 14:20:00|3078.24|3078.24|3078.3|3078.3|3079.59|3079.59|3077.86|3077.86|0
1633962300000|2021-10-11 14:25:00|3078.22|3078.22|3076.56|3076.56|3078.22|3078.22|3076.01|3076.01|0
1633962600000|2021-10-11 14:30:00|3076.9|3076.9|3071.89|3071.89|3076.9|3076.9|3071.49|3071.49|0
1633962900000|2021-10-11 14:35:00|3071.96|3071.96|3075.12|3075.12|3075.2|3075.2|3071.43|3071.43|0
1633963200000|2021-10-11 14:40:00|3075.04|3075.04|3075.08|3075.08|3075.19|3075.19|3074.08|3074.08|0
1633963500000|2021-10-11 14:45:00|3075.15|3075.15|3079|3079|3079|3079|3074.62|3074.62|0
1633963800000|2021-10-11 14:50:00|3079.08|3079.08|3085.11|3085.11|3085.22|3085.22|3079.08|3079.08|0
1633964100000|2021-10-11 14:55:00|3085.03|3085.03|3086.49|3086.49|3086.52|3086.52|3083.91|3083.91|0
1633964400000|2021-10-11 15:00:00|3086.57|3086.57|3090.06|3090.06|3090.06|3090.06|3086.57|3086.57|0
1633964700000|2021-10-11 15:05:00|3090.26|3090.26|3091.15|3091.15|3091.67|3091.67|3090.26|3090.26|0
1633965000000|2021-10-11 15:10:00|3091.22|3091.22|3090.78|3090.78|3092.04|3092.04|3090.78|3090.78|0
1633965300000|2021-10-11 15:15:00|3090.11|3090.11|3088.55|3088.55|3090.11|3090.11|3087.57|3087.57|0
1633965600000|2021-10-11 15:20:00|3088.74|3088.74|3089.85|3089.85|3090.07|3090.07|3087.73|3087.73|0
1633965900000|2021-10-11 15:25:00|3089.51|3089.51|3086.03|3086.03|3089.64|3089.64|3086.03|3086.03|0
1634022900000|2021-10-12 07:15:00|3081.66|3081.66|3085.21|3085.21|3085.21|3085.21|3080.04|3080.04|0
1634023200000|2021-10-12 07:20:00|3085.33|3085.33|3084.61|3084.61|3086.77|3086.77|3084.54|3084.54|0
1634023500000|2021-10-12 07:25:00|3084.54|3084.54|3080.1|3080.1|3084.54|3084.54|3079.51|3079.51|0
1634023800000|2021-10-12 07:30:00|3080.21|3080.21|3089.22|3089.22|3089.26|3089.26|3079.93|3079.93|0
1634024100000|2021-10-12 07:35:00|3089.11|3089.11|3092.64|3092.64|3092.64|3092.64|3089.06|3089.06|0
1634024400000|2021-10-12 07:40:00|3092.98|3092.98|3093.94|3093.94|3094.05|3094.05|3092.98|3092.98|0
1634024700000|2021-10-12 07:45:00|3094.18|3094.18|3096.89|3096.89|3097.26|3097.26|3094.08|3094.08|0
1634025000000|2021-10-12 07:50:00|3097.57|3097.57|3102.11|3102.11|3102.29|3102.29|3097.57|3097.57|0
1634025300000|2021-10-12 07:55:00|3102.15|3102.15|3100.95|3100.95|3103.3|3103.3|3100.72|3100.72|0
1634025600000|2021-10-12 08:00:00|3101|3101|3098.53|3098.53|3101.9|3101.9|3098.37|3098.37|0
1634025900000|2021-10-12 08:05:00|3098.46|3098.46|3098.22|3098.22|3098.63|3098.63|3097.16|3097.16|0
1634026200000|2021-10-12 08:10:00|3098.01|3098.01|3094.44|3094.44|3098.45|3098.45|3094.44|3094.44|0
1634026500000|2021-10-12 08:15:00|3094.26|3094.26|3094.37|3094.37|3096.37|3096.37|3093.7|3093.7|0
1634026800000|2021-10-12 08:20:00|3094.46|3094.46|3096.18|3096.18|3097.37|3097.37|3094.46|3094.46|0
1634027100000|2021-10-12 08:25:00|3096.23|3096.23|3094.52|3094.52|3096.23|3096.23|3094.18|3094.18|0
1634027400000|2021-10-12 08:30:00|3094.59|3094.59|3096.42|3096.42|3096.53|3096.53|3094.33|3094.33|0
1634027700000|2021-10-12 08:35:00|3096.34|3096.34|3098.84|3098.84|3098.84|3098.84|3095.99|3095.99|0
1634028000000|2021-10-12 08:40:00|3099.08|3099.08|3098.52|3098.52|3099.57|3099.57|3098.21|3098.21|0
1634028300000|2021-10-12 08:45:00|3098.31|3098.31|3098.9|3098.9|3099.11|3099.11|3098.1|3098.1|0
1634028600000|2021-10-12 08:50:00|3098.43|3098.43|3101.3|3101.3|3101.3|3101.3|3098.38|3098.38|0
1634028900000|2021-10-12 08:55:00|3101.4|3101.4|3101.36|3101.36|3102.55|3102.55|3101.3|3101.3|0
1634029200000|2021-10-12 09:00:00|3101.41|3101.41|3102.81|3102.81|3103.07|3103.07|3101.3|3101.3|0
1634029500000|2021-10-12 09:05:00|3102.91|3102.91|3107.71|3107.71|3107.96|3107.96|3102.91|3102.91|0
1634029800000|2021-10-12 09:10:00|3107.61|3107.61|3106.7|3106.7|3107.61|3107.61|3105.55|3105.55|0
1634030100000|2021-10-12 09:15:00|3106.58|3106.58|3106.35|3106.35|3107.35|3107.35|3106.08|3106.08|0
1634030400000|2021-10-12 09:20:00|3106.59|3106.59|3104.59|3104.59|3106.84|3106.84|3104.59|3104.59|0
1634030700000|2021-10-12 09:25:00|3104.48|3104.48|3103.54|3103.54|3104.48|3104.48|3103.12|3103.12|0
1634031000000|2021-10-12 09:30:00|3103.75|3103.75|3106.24|3106.24|3106.31|3106.31|3103.75|3103.75|0
1634031300000|2021-10-12 09:35:00|3106.28|3106.28|3105.83|3105.83|3106.49|3106.49|3105.43|3105.43|0
1634031600000|2021-10-12 09:40:00|3105.49|3105.49|3106.57|3106.57|3106.57|3106.57|3105.46|3105.46|0
1634031900000|2021-10-12 09:45:00|3106.67|3106.67|3107.99|3107.99|3107.99|3107.99|3106.58|3106.58|0
1634032200000|2021-10-12 09:50:00|3108.06|3108.06|3108.33|3108.33|3109.29|3109.29|3108.06|3108.06|0
1634032500000|2021-10-12 09:55:00|3108.23|3108.23|3109.08|3109.08|3109.13|3109.13|3107.46|3107.46|0
1634032800000|2021-10-12 10:00:00|3109|3109|3106.78|3106.78|3109|3109|3105.91|3105.91|0
1634033100000|2021-10-12 10:05:00|3106.89|3106.89|3105.77|3105.77|3107.16|3107.16|3105.77|3105.77|0
1634033400000|2021-10-12 10:10:00|3105.56|3105.56|3104.17|3104.17|3106.11|3106.11|3103.84|3103.84|0
1634033700000|2021-10-12 10:15:00|3104.51|3104.51|3104.14|3104.14|3105.06|3105.06|3104.14|3104.14|0
1634034000000|2021-10-12 10:20:00|3104.06|3104.06|3101.09|3101.09|3104.39|3104.39|3101.09|3101.09|0
1634034300000|2021-10-12 10:25:00|3101.42|3101.42|3103.93|3103.93|3103.93|3103.93|3101.42|3101.42|0
1634034600000|2021-10-12 10:30:00|3104.09|3104.09|3105.46|3105.46|3105.82|3105.82|3104.09|3104.09|0
1634034900000|2021-10-12 10:35:00|3105.62|3105.62|3106.81|3106.81|3107|3107|3105.62|3105.62|0
1634035200000|2021-10-12 10:40:00|3106.94|3106.94|3107.33|3107.33|3107.33|3107.33|3106.58|3106.58|0
1634035500000|2021-10-12 10:45:00|3107.25|3107.25|3107.2|3107.2|3107.67|3107.67|3106.86|3106.86|0
1634035800000|2021-10-12 10:50:00|3107.54|3107.54|3106.7|3106.7|3108.17|3108.17|3106.6|3106.6|0
1634036100000|2021-10-12 10:55:00|3106.61|3106.61|3104.56|3104.56|3106.7|3106.7|3104.51|3104.51|0
1634036400000|2021-10-12 11:00:00|3104.9|3104.9|3105.4|3105.4|3105.43|3105.43|3104.72|3104.72|0
1634036700000|2021-10-12 11:05:00|3105.38|3105.38|3106.9|3106.9|3106.92|3106.92|3105.38|3105.38|0
1634037000000|2021-10-12 11:10:00|3107|3107|3106.48|3106.48|3107|3107|3106.09|3106.09|0
1634037300000|2021-10-12 11:15:00|3106.4|3106.4|3105.05|3105.05|3106.44|3106.44|3104.98|3104.98|0
1634037600000|2021-10-12 11:20:00|3105.09|3105.09|3106.8|3106.8|3106.85|3106.85|3105.09|3105.09|0
1634037900000|2021-10-12 11:25:00|3106.64|3106.64|3107.36|3107.36|3108.57|3108.57|3106.22|3106.22|0
1634038200000|2021-10-12 11:30:00|3107.17|3107.17|3107.77|3107.77|3107.77|3107.77|3106.97|3106.97|0
1634038500000|2021-10-12 11:35:00|3107.99|3107.99|3108.58|3108.58|3109.21|3109.21|3107.99|3107.99|0
1634038800000|2021-10-12 11:40:00|3108.68|3108.68|3108.68|3108.68|3108.86|3108.86|3108.25|3108.25|0
1634039100000|2021-10-12 11:45:00|3108.77|3108.77|3107.78|3107.78|3108.94|3108.94|3107.67|3107.67|0
1634039400000|2021-10-12 11:50:00|3107.94|3107.94|3107.66|3107.66|3108.14|3108.14|3107.49|3107.49|0
1634039700000|2021-10-12 11:55:00|3107.73|3107.73|3108.14|3108.14|3108.35|3108.35|3107.35|3107.35|0
1634040000000|2021-10-12 12:00:00|3108.26|3108.26|3108.04|3108.04|3108.32|3108.32|3107.82|3107.82|0
1634040300000|2021-10-12 12:05:00|3107.98|3107.98|3108.31|3108.31|3108.66|3108.66|3107.98|3107.98|0
1634040600000|2021-10-12 12:10:00|3108.48|3108.48|3108.49|3108.49|3108.68|3108.68|3108.17|3108.17|0
1634040900000|2021-10-12 12:15:00|3108.36|3108.36|3109.84|3109.84|3109.84|3109.84|3108.02|3108.02|0
1634041200000|2021-10-12 12:20:00|3109.74|3109.74|3110.59|3110.59|3110.66|3110.66|3109.49|3109.49|0
1634041500000|2021-10-12 12:25:00|3110.43|3110.43|3111.11|3111.11|3111.2|3111.2|3110.43|3110.43|0
1634041800000|2021-10-12 12:30:00|3111.02|3111.02|3111.04|3111.04|3111.22|3111.22|3110.87|3110.87|0
1634042100000|2021-10-12 12:35:00|3110.8|3110.8|3111.04|3111.04|3111.04|3111.04|3110.08|3110.08|0
1634042400000|2021-10-12 12:40:00|3111.13|3111.13|3107.28|3107.28|3111.17|3111.17|3106.66|3106.66|0
1634042700000|2021-10-12 12:45:00|3106.94|3106.94|3107.01|3107.01|3107.42|3107.42|3106.29|3106.29|0
1634043000000|2021-10-12 12:50:00|3106.95|3106.95|3108.6|3108.6|3108.6|3108.6|3106.74|3106.74|0
1634043300000|2021-10-12 12:55:00|3108.44|3108.44|3106.79|3106.79|3108.44|3108.44|3106.33|3106.33|0
1634043600000|2021-10-12 13:00:00|3106.88|3106.88|3106.17|3106.17|3106.88|3106.88|3105.62|3105.62|0
1634043900000|2021-10-12 13:05:00|3106.22|3106.22|3109.29|3109.29|3109.52|3109.52|3106.22|3106.22|0
1634044200000|2021-10-12 13:10:00|3109.18|3109.18|3107.38|3107.38|3109.18|3109.18|3107.3|3107.3|0
1634044500000|2021-10-12 13:15:00|3107.44|3107.44|3106.85|3106.85|3108.04|3108.04|3106.5|3106.5|0
1634044800000|2021-10-12 13:20:00|3106.91|3106.91|3106.31|3106.31|3106.91|3106.91|3105.55|3105.55|0
1634045100000|2021-10-12 13:25:00|3106.4|3106.4|3107.8|3107.8|3108.38|3108.38|3106.4|3106.4|0
1634045400000|2021-10-12 13:30:00|3107.72|3107.72|3106.3|3106.3|3108.62|3108.62|3106.21|3106.21|0
1634045700000|2021-10-12 13:35:00|3106.14|3106.14|3108.59|3108.59|3109.79|3109.79|3105.74|3105.74|0
1634046000000|2021-10-12 13:40:00|3108.51|3108.51|3107.08|3107.08|3109.35|3109.35|3106.89|3106.89|0
1634046300000|2021-10-12 13:45:00|3107.02|3107.02|3109.15|3109.15|3109.37|3109.37|3106.22|3106.22|0
1634046600000|2021-10-12 13:50:00|3109.11|3109.11|3112.88|3112.88|3112.88|3112.88|3108.79|3108.79|0
1634046900000|2021-10-12 13:55:00|3112.9|3112.9|3114.61|3114.61|3115.01|3115.01|3112.9|3112.9|0
1634047200000|2021-10-12 14:00:00|3114.38|3114.38|3117.66|3117.66|3118.04|3118.04|3114.38|3114.38|0
1634047500000|2021-10-12 14:05:00|3117.58|3117.58|3117.21|3117.21|3118|3118|3117.21|3117.21|0
1634047800000|2021-10-12 14:10:00|3117|3117|3122.71|3122.71|3122.71|3122.71|3117|3117|0
1634048100000|2021-10-12 14:15:00|3122.5|3122.5|3123.21|3123.21|3123.62|3123.62|3122.35|3122.35|0
1634048400000|2021-10-12 14:20:00|3123.13|3123.13|3126.67|3126.67|3126.77|3126.77|3122.5|3122.5|0
1634048700000|2021-10-12 14:25:00|3126.51|3126.51|3129.4|3129.4|3129.4|3129.4|3126.41|3126.41|0
1634049000000|2021-10-12 14:30:00|3129.36|3129.36|3128.85|3128.85|3129.79|3129.79|3128.85|3128.85|0
1634049300000|2021-10-12 14:35:00|3128.76|3128.76|3129.58|3129.58|3129.92|3129.92|3128.76|3128.76|0
1634049600000|2021-10-12 14:40:00|3129.8|3129.8|3126.14|3126.14|3129.8|3129.8|3126.07|3126.07|0
1634049900000|2021-10-12 14:45:00|3125.8|3125.8|3126.07|3126.07|3126.18|3126.18|3125.76|3125.76|0
1634050200000|2021-10-12 14:50:00|3126.01|3126.01|3124.74|3124.74|3126.34|3126.34|3124.71|3124.71|0
1634050500000|2021-10-12 14:55:00|3124.64|3124.64|3125.32|3125.32|3125.64|3125.64|3124.44|3124.44|0
1634050800000|2021-10-12 15:00:00|3125.66|3125.66|3126.55|3126.55|3126.91|3126.91|3125.66|3125.66|0
1634051100000|2021-10-12 15:05:00|3126.48|3126.48|3126.98|3126.98|3127.26|3127.26|3126.14|3126.14|0
1634051400000|2021-10-12 15:10:00|3126.9|3126.9|3126.59|3126.59|3127.27|3127.27|3126.53|3126.53|0
1634051700000|2021-10-12 15:15:00|3126.53|3126.53|3126.19|3126.19|3126.53|3126.53|3125.99|3125.99|0
1634052000000|2021-10-12 15:20:00|3126.29|3126.29|3128.88|3128.88|3128.88|3128.88|3126.29|3126.29|0
1634052300000|2021-10-12 15:25:00|3128.81|3128.81|3129.99|3129.99|3130.95|3130.95|3128.53|3128.53|0
1634109300000|2021-10-13 07:15:00|3136.64|3136.64|3132.66|3132.66|3136.64|3136.64|3131.66|3131.66|0
1634109600000|2021-10-13 07:20:00|3132.84|3132.84|3139.67|3139.67|3139.8|3139.8|3131.47|3131.47|0
1634109900000|2021-10-13 07:25:00|3139.77|3139.77|3142.27|3142.27|3142.38|3142.38|3139.65|3139.65|0
1634110200000|2021-10-13 07:30:00|3142.37|3142.37|3148.03|3148.03|3148.21|3148.21|3142.17|3142.17|0
1634110500000|2021-10-13 07:35:00|3148.25|3148.25|3149.29|3149.29|3150.75|3150.75|3148.25|3148.25|0
1634110800000|2021-10-13 07:40:00|3149.17|3149.17|3146.72|3146.72|3149.17|3149.17|3146.38|3146.38|0
1634111100000|2021-10-13 07:45:00|3147.14|3147.14|3149.83|3149.83|3150.85|3150.85|3147.14|3147.14|0
1634111400000|2021-10-13 07:50:00|3149.91|3149.91|3154.68|3154.68|3155.75|3155.75|3149.91|3149.91|0
1634111700000|2021-10-13 07:55:00|3154.51|3154.51|3154.3|3154.3|3154.83|3154.83|3153.49|3153.49|0
1634112000000|2021-10-13 08:00:00|3154.22|3154.22|3156.18|3156.18|3156.34|3156.34|3153.68|3153.68|0
1634112300000|2021-10-13 08:05:00|3156.06|3156.06|3161.79|3161.79|3162.45|3162.45|3156.01|3156.01|0
1634112600000|2021-10-13 08:10:00|3161.69|3161.69|3163.55|3163.55|3164.81|3164.81|3161.67|3161.67|0
1634112900000|2021-10-13 08:15:00|3163.64|3163.64|3164.27|3164.27|3164.27|3164.27|3162.34|3162.34|0
1634113200000|2021-10-13 08:20:00|3164.35|3164.35|3160.5|3160.5|3165.08|3165.08|3160.5|3160.5|0
1634113500000|2021-10-13 08:25:00|3160.34|3160.34|3160.96|3160.96|3161.24|3161.24|3160.3|3160.3|0
1634113800000|2021-10-13 08:30:00|3161.11|3161.11|3165.88|3165.88|3165.88|3165.88|3161.11|3161.11|0
1634114100000|2021-10-13 08:35:00|3166.21|3166.21|3166.81|3166.81|3168.01|3168.01|3166.21|3166.21|0
1634114400000|2021-10-13 08:40:00|3166.58|3166.58|3168.84|3168.84|3168.89|3168.89|3166.5|3166.5|0
1634114700000|2021-10-13 08:45:00|3169.33|3169.33|3171.52|3171.52|3171.52|3171.52|3169.26|3169.26|0
1634115000000|2021-10-13 08:50:00|3171.86|3171.86|3176|3176|3176|3176|3171.78|3171.78|0
1634115300000|2021-10-13 08:55:00|3176.31|3176.31|3175.79|3175.79|3176.51|3176.51|3175.51|3175.51|0
1634115600000|2021-10-13 09:00:00|3175.87|3175.87|3174.25|3174.25|3176.11|3176.11|3174.25|3174.25|0
1634115900000|2021-10-13 09:05:00|3174.16|3174.16|3170.09|3170.09|3174.16|3174.16|3169.99|3169.99|0
1634116200000|2021-10-13 09:10:00|3170.2|3170.2|3169.83|3169.83|3170.4|3170.4|3169.01|3169.01|0
1634116500000|2021-10-13 09:15:00|3169.89|3169.89|3173.63|3173.63|3174.37|3174.37|3169.76|3169.76|0
1634116800000|2021-10-13 09:20:00|3173.58|3173.58|3173.19|3173.19|3174.31|3174.31|3172.12|3172.12|0
1634117100000|2021-10-13 09:25:00|3173.31|3173.31|3171.9|3171.9|3173.35|3173.35|3171.67|3171.67|0
1634117400000|2021-10-13 09:30:00|3172.06|3172.06|3170.88|3170.88|3172.06|3172.06|3169.94|3169.94|0
1634117700000|2021-10-13 09:35:00|3170.92|3170.92|3173.14|3173.14|3174.51|3174.51|3170.66|3170.66|0
1634118000000|2021-10-13 09:40:00|3173|3173|3171.91|3171.91|3173|3173|3171.44|3171.44|0
1634118300000|2021-10-13 09:45:00|3172.03|3172.03|3173.11|3173.11|3173.36|3173.36|3171.86|3171.86|0
1634118600000|2021-10-13 09:50:00|3173.45|3173.45|3170.67|3170.67|3174.01|3174.01|3170.36|3170.36|0
1634118900000|2021-10-13 09:55:00|3170.84|3170.84|3169.53|3169.53|3170.84|3170.84|3169.53|3169.53|0
1634119200000|2021-10-13 10:00:00|3169.63|3169.63|3167.74|3167.74|3169.94|3169.94|3167.74|3167.74|0
1634119500000|2021-10-13 10:05:00|3167.97|3167.97|3164.41|3164.41|3168.32|3168.32|3163.83|3163.83|0
1634119800000|2021-10-13 10:10:00|3164.33|3164.33|3163.1|3163.1|3164.44|3164.44|3162.45|3162.45|0
1634120100000|2021-10-13 10:15:00|3163|3163|3166.02|3166.02|3166.25|3166.25|3162.85|3162.85|0
1634120400000|2021-10-13 10:20:00|3165.76|3165.76|3164.91|3164.91|3165.76|3165.76|3163.43|3163.43|0
1634120700000|2021-10-13 10:25:00|3165.25|3165.25|3166.6|3166.6|3166.86|3166.86|3165.25|3165.25|0
1634121000000|2021-10-13 10:30:00|3166.26|3166.26|3164.32|3164.32|3166.3|3166.3|3163.9|3163.9|0
1634121300000|2021-10-13 10:35:00|3164.47|3164.47|3166.46|3166.46|3166.46|3166.46|3164.47|3164.47|0
1634121600000|2021-10-13 10:40:00|3166.35|3166.35|3167.68|3167.68|3167.68|3167.68|3166.1|3166.1|0
1634121900000|2021-10-13 10:45:00|3167.84|3167.84|3168.51|3168.51|3168.61|3168.61|3167.74|3167.74|0
1634122200000|2021-10-13 10:50:00|3168.17|3168.17|3166.13|3166.13|3168.23|3168.23|3165.92|3165.92|0
1634122500000|2021-10-13 10:55:00|3166.08|3166.08|3166.54|3166.54|3166.98|3166.98|3166.08|3166.08|0
1634122800000|2021-10-13 11:00:00|3167.05|3167.05|3166.26|3166.26|3167.91|3167.91|3166.11|3166.11|0
1634123100000|2021-10-13 11:05:00|3166.19|3166.19|3162.22|3162.22|3166.19|3166.19|3162.14|3162.14|0
1634123400000|2021-10-13 11:10:00|3162.16|3162.16|3161.81|3161.81|3162.16|3162.16|3161.6|3161.6|0
1634123700000|2021-10-13 11:15:00|3162.49|3162.49|3161.49|3161.49|3163.32|3163.32|3161.49|3161.49|0
1634124000000|2021-10-13 11:20:00|3161.41|3161.41|3159.15|3159.15|3161.41|3161.41|3158.61|3158.61|0
1634124300000|2021-10-13 11:25:00|3159.05|3159.05|3159.89|3159.89|3160.19|3160.19|3158.52|3158.52|0
1634124600000|2021-10-13 11:30:00|3160.1|3160.1|3160.04|3160.04|3161.46|3161.46|3159.81|3159.81|0
1634124900000|2021-10-13 11:35:00|3159.99|3159.99|3157.31|3157.31|3159.99|3159.99|3157.21|3157.21|0
1634125200000|2021-10-13 11:40:00|3157.37|3157.37|3153.25|3153.25|3157.37|3157.37|3153.12|3153.12|0
1634125500000|2021-10-13 11:45:00|3153.29|3153.29|3153.25|3153.25|3154.76|3154.76|3153.07|3153.07|0
1634125800000|2021-10-13 11:50:00|3153.17|3153.17|3153.43|3153.43|3153.92|3153.92|3152.88|3152.88|0
1634126100000|2021-10-13 11:55:00|3153.52|3153.52|3153.14|3153.14|3153.9|3153.9|3153.14|3153.14|0
1634126400000|2021-10-13 12:00:00|3153.35|3153.35|3154.25|3154.25|3154.25|3154.25|3153.3|3153.3|0
1634126700000|2021-10-13 12:05:00|3154.35|3154.35|3154.69|3154.69|3155.48|3155.48|3154.16|3154.16|0
1634127000000|2021-10-13 12:10:00|3154.53|3154.53|3154.18|3154.18|3154.76|3154.76|3154.17|3154.17|0
1634127300000|2021-10-13 12:15:00|3154.1|3154.1|3154.23|3154.23|3154.4|3154.4|3154.01|3154.01|0
1634127600000|2021-10-13 12:20:00|3154.17|3154.17|3155.5|3155.5|3155.5|3155.5|3153.64|3153.64|0
1634127900000|2021-10-13 12:25:00|3155.71|3155.71|3156.16|3156.16|3157.76|3157.76|3155.71|3155.71|0
1634128200000|2021-10-13 12:30:00|3156.1|3156.1|3152.24|3152.24|3156.1|3156.1|3152.24|3152.24|0
1634128500000|2021-10-13 12:35:00|3152.34|3152.34|3150.54|3150.54|3152.62|3152.62|3150.03|3150.03|0
1634128800000|2021-10-13 12:40:00|3150.38|3150.38|3147.6|3147.6|3150.46|3150.46|3147.6|3147.6|0
1634129100000|2021-10-13 12:45:00|3147.44|3147.44|3146.54|3146.54|3147.65|3147.65|3146.48|3146.48|0
1634129400000|2021-10-13 12:50:00|3146.46|3146.46|3148.44|3148.44|3148.93|3148.93|3146.46|3146.46|0
1634129700000|2021-10-13 12:55:00|3147.77|3147.77|3147.49|3147.49|3148.02|3148.02|3147.49|3147.49|0
1634130000000|2021-10-13 13:00:00|3147.56|3147.56|3149.28|3149.28|3151.43|3151.43|3147.56|3147.56|0
1634130300000|2021-10-13 13:05:00|3149.27|3149.27|3149.81|3149.81|3150.06|3150.06|3148.43|3148.43|0
1634130600000|2021-10-13 13:10:00|3149.77|3149.77|3151.79|3151.79|3152.34|3152.34|3149.77|3149.77|0
1634130900000|2021-10-13 13:15:00|3151.72|3151.72|3152.74|3152.74|3153.54|3153.54|3151.59|3151.59|0
1634131200000|2021-10-13 13:20:00|3152.65|3152.65|3153.12|3153.12|3153.53|3153.53|3152.45|3152.45|0
1634131500000|2021-10-13 13:25:00|3153.08|3153.08|3155.66|3155.66|3155.66|3155.66|3153.08|3153.08|0
1634131800000|2021-10-13 13:30:00|3155.75|3155.75|3156.31|3156.31|3156.94|3156.94|3154.78|3154.78|0
1634132100000|2021-10-13 13:35:00|3156.22|3156.22|3159.05|3159.05|3159.13|3159.13|3156.03|3156.03|0
1634132400000|2021-10-13 13:40:00|3159.1|3159.1|3159.62|3159.62|3160.88|3160.88|3158.84|3158.84|0
1634132700000|2021-10-13 13:45:00|3159.78|3159.78|3159.66|3159.66|3161.38|3161.38|3159.3|3159.3|0
1634133000000|2021-10-13 13:50:00|3159.76|3159.76|3159.06|3159.06|3160.72|3160.72|3158.84|3158.84|0
1634133300000|2021-10-13 13:55:00|3159.02|3159.02|3158.31|3158.31|3160.15|3160.15|3158.31|3158.31|0
1634133600000|2021-10-13 14:00:00|3158.26|3158.26|3155.13|3155.13|3158.26|3158.26|3155.04|3155.04|0
1634133900000|2021-10-13 14:05:00|3155.22|3155.22|3154.89|3154.89|3156.18|3156.18|3154.8|3154.8|0
1634134200000|2021-10-13 14:10:00|3154.93|3154.93|3152.23|3152.23|3154.93|3154.93|3152.23|3152.23|0
1634134500000|2021-10-13 14:15:00|3152.09|3152.09|3154.28|3154.28|3155.54|3155.54|3151.83|3151.83|0
1634134800000|2021-10-13 14:20:00|3154.32|3154.32|3156.35|3156.35|3156.39|3156.39|3153.99|3153.99|0
1634135100000|2021-10-13 14:25:00|3156.19|3156.19|3156.9|3156.9|3157.48|3157.48|3155.83|3155.83|0
1634135400000|2021-10-13 14:30:00|3156.94|3156.94|3154.54|3154.54|3156.94|3156.94|3152.78|3152.78|0
1634135700000|2021-10-13 14:35:00|3154.64|3154.64|3155.36|3155.36|3156.2|3156.2|3154.44|3154.44|0
1634136000000|2021-10-13 14:40:00|3155.37|3155.37|3154.91|3154.91|3155.41|3155.41|3153.23|3153.23|0
1634136300000|2021-10-13 14:45:00|3155.01|3155.01|3155.67|3155.67|3155.74|3155.74|3153.69|3153.69|0
1634136600000|2021-10-13 14:50:00|3155.72|3155.72|3153.28|3153.28|3156.41|3156.41|3153.28|3153.28|0
1634136900000|2021-10-13 14:55:00|3152.94|3152.94|3155.69|3155.69|3156.16|3156.16|3152.94|3152.94|0
1634137200000|2021-10-13 15:00:00|3156.03|3156.03|3155.76|3155.76|3156.83|3156.83|3155.34|3155.34|0
1634137500000|2021-10-13 15:05:00|3155.79|3155.79|3158.5|3158.5|3159.58|3159.58|3155.68|3155.68|0
1634137800000|2021-10-13 15:10:00|3158.61|3158.61|3157.63|3157.63|3158.76|3158.76|3157.58|3157.58|0
1634138100000|2021-10-13 15:15:00|3157.58|3157.58|3159.76|3159.76|3159.76|3159.76|3157.41|3157.41|0
1634138400000|2021-10-13 15:20:00|3159.85|3159.85|3161.76|3161.76|3162.13|3162.13|3159.85|3159.85|0
1634138700000|2021-10-13 15:25:00|3161.68|3161.68|3161.94|3161.94|3162.79|3162.79|3161.36|3161.36|0
1634195700000|2021-10-14 07:15:00|3166.07|3166.07|3175.83|3175.83|3175.99|3175.99|3166.07|3166.07|0
1634196000000|2021-10-14 07:20:00|3175.9|3175.9|3175.98|3175.98|3176.6|3176.6|3174.27|3174.27|0
1634196300000|2021-10-14 07:25:00|3175.93|3175.93|3176.5|3176.5|3178.59|3178.59|3175.93|3175.93|0
1634196600000|2021-10-14 07:30:00|3176.4|3176.4|3175.47|3175.47|3177.11|3177.11|3175.17|3175.17|0
1634196900000|2021-10-14 07:35:00|3175.59|3175.59|3173.52|3173.52|3175.59|3175.59|3173.18|3173.18|0
1634197200000|2021-10-14 07:40:00|3173.41|3173.41|3176.95|3176.95|3177.14|3177.14|3173.41|3173.41|0
1634197500000|2021-10-14 07:45:00|3177.02|3177.02|3180.44|3180.44|3180.47|3180.47|3176.81|3176.81|0
1634197800000|2021-10-14 07:50:00|3180.27|3180.27|3179.52|3179.52|3180.86|3180.86|3179.44|3179.44|0
1634198100000|2021-10-14 07:55:00|3179.43|3179.43|3177.2|3177.2|3179.43|3179.43|3177.2|3177.2|0
1634198400000|2021-10-14 08:00:00|3177.44|3177.44|3179.75|3179.75|3179.75|3179.75|3177.44|3177.44|0
1634198700000|2021-10-14 08:05:00|3179.6|3179.6|3176.14|3176.14|3179.6|3179.6|3175.68|3175.68|0
1634199000000|2021-10-14 08:10:00|3176.18|3176.18|3174.5|3174.5|3176.42|3176.42|3174.5|3174.5|0
1634199300000|2021-10-14 08:15:00|3174.55|3174.55|3173.36|3173.36|3174.55|3174.55|3172.74|3172.74|0
1634199600000|2021-10-14 08:20:00|3173.15|3173.15|3173.11|3173.11|3173.83|3173.83|3172.87|3172.87|0
1634199900000|2021-10-14 08:25:00|3173.22|3173.22|3175.74|3175.74|3175.74|3175.74|3171.85|3171.85|0
1634200200000|2021-10-14 08:30:00|3175.84|3175.84|3173.72|3173.72|3177.01|3177.01|3173.47|3173.47|0
1634200500000|2021-10-14 08:35:00|3173.38|3173.38|3175.38|3175.38|3175.43|3175.43|3173.38|3173.38|0
1634200800000|2021-10-14 08:40:00|3175.48|3175.48|3174.86|3174.86|3175.48|3175.48|3174.47|3174.47|0
1634201100000|2021-10-14 08:45:00|3174.94|3174.94|3174.37|3174.37|3175.34|3175.34|3174.3|3174.3|0
1634201400000|2021-10-14 08:50:00|3174.42|3174.42|3174.15|3174.15|3174.56|3174.56|3173.69|3173.69|0
1634201700000|2021-10-14 08:55:00|3174.25|3174.25|3174.65|3174.65|3175.2|3175.2|3174|3174|0
1634202000000|2021-10-14 09:00:00|3174.71|3174.71|3175.3|3175.3|3175.86|3175.86|3174.63|3174.63|0
1634202300000|2021-10-14 09:05:00|3175.64|3175.64|3176.88|3176.88|3177.73|3177.73|3175.64|3175.64|0
1634202600000|2021-10-14 09:10:00|3176.78|3176.78|3175.31|3175.31|3176.78|3176.78|3175.31|3175.31|0
1634202900000|2021-10-14 09:15:00|3175.16|3175.16|3172.95|3172.95|3175.29|3175.29|3172.89|3172.89|0
1634203200000|2021-10-14 09:20:00|3172.88|3172.88|3174.32|3174.32|3174.42|3174.42|3171.87|3171.87|0
1634203500000|2021-10-14 09:25:00|3174.41|3174.41|3175.14|3175.14|3175.22|3175.22|3174.16|3174.16|0
1634203800000|2021-10-14 09:30:00|3175.24|3175.24|3173.99|3173.99|3176.56|3176.56|3173.99|3173.99|0
1634204100000|2021-10-14 09:35:00|3173.77|3173.77|3174.21|3174.21|3174.32|3174.32|3172.91|3172.91|0
1634204400000|2021-10-14 09:40:00|3174.12|3174.12|3174.74|3174.74|3174.86|3174.86|3173.71|3173.71|0
1634204700000|2021-10-14 09:45:00|3174.66|3174.66|3176.48|3176.48|3176.48|3176.48|3173.4|3173.4|0
1634205000000|2021-10-14 09:50:00|3176.57|3176.57|3176.18|3176.18|3176.86|3176.86|3175.54|3175.54|0
1634205300000|2021-10-14 09:55:00|3176.15|3176.15|3175.24|3175.24|3176.23|3176.23|3175.03|3175.03|0
1634205600000|2021-10-14 10:00:00|3175.15|3175.15|3175.02|3175.02|3175.15|3175.15|3173.47|3173.47|0
1634205900000|2021-10-14 10:05:00|3175.36|3175.36|3173.98|3173.98|3176.3|3176.3|3173.9|3173.9|0
1634206200000|2021-10-14 10:10:00|3174.3|3174.3|3172.96|3172.96|3174.62|3174.62|3172.96|3172.96|0
1634206500000|2021-10-14 10:15:00|3172.89|3172.89|3175.23|3175.23|3175.4|3175.4|3172.73|3172.73|0
1634206800000|2021-10-14 10:20:00|3175.07|3175.07|3174.6|3174.6|3175.09|3175.09|3174.42|3174.42|0
1634207100000|2021-10-14 10:25:00|3174.68|3174.68|3175.03|3175.03|3175.97|3175.97|3174.68|3174.68|0
1634207400000|2021-10-14 10:30:00|3174.97|3174.97|3173.77|3173.77|3175.21|3175.21|3173.64|3173.64|0
1634207700000|2021-10-14 10:35:00|3174.09|3174.09|3171.99|3171.99|3174.26|3174.26|3171.99|3171.99|0
1634208000000|2021-10-14 10:40:00|3171.91|3171.91|3170.22|3170.22|3171.95|3171.95|3170.22|3170.22|0
1634208300000|2021-10-14 10:45:00|3170.13|3170.13|3170.36|3170.36|3171.47|3171.47|3169.54|3169.54|0
1634208600000|2021-10-14 10:50:00|3170.21|3170.21|3169.41|3169.41|3170.21|3170.21|3169.33|3169.33|0
1634208900000|2021-10-14 10:55:00|3169.37|3169.37|3167.58|3167.58|3169.84|3169.84|3167.58|3167.58|0
1634209200000|2021-10-14 11:00:00|3167.65|3167.65|3168.06|3168.06|3168.33|3168.33|3167.65|3167.65|0
1634209500000|2021-10-14 11:05:00|3167.84|3167.84|3170.31|3170.31|3170.31|3170.31|3167.02|3167.02|0
1634209800000|2021-10-14 11:10:00|3170.38|3170.38|3171.77|3171.77|3172.04|3172.04|3170.38|3170.38|0
1634210100000|2021-10-14 11:15:00|3171.85|3171.85|3171.01|3171.01|3171.93|3171.93|3171.01|3171.01|0
1634210400000|2021-10-14 11:20:00|3170.94|3170.94|3169.83|3169.83|3170.94|3170.94|3169.77|3169.77|0
1634210700000|2021-10-14 11:25:00|3169.76|3169.76|3171.29|3171.29|3171.52|3171.52|3169.76|3169.76|0
1634211000000|2021-10-14 11:30:00|3171.22|3171.22|3171.61|3171.61|3171.79|3171.79|3171.15|3171.15|0
1634211300000|2021-10-14 11:35:00|3171.68|3171.68|3172.27|3172.27|3172.34|3172.34|3171.06|3171.06|0
1634211600000|2021-10-14 11:40:00|3172.17|3172.17|3171.33|3171.33|3172.26|3172.26|3171.33|3171.33|0
1634211900000|2021-10-14 11:45:00|3171.25|3171.25|3172.39|3172.39|3172.39|3172.39|3171.04|3171.04|0
1634212200000|2021-10-14 11:50:00|3172.31|3172.31|3171.74|3171.74|3172.36|3172.36|3171.54|3171.54|0
1634212500000|2021-10-14 11:55:00|3171.84|3171.84|3171.44|3171.44|3172.08|3172.08|3171.42|3171.42|0
1634212800000|2021-10-14 12:00:00|3171.37|3171.37|3172.84|3172.84|3172.97|3172.97|3171.19|3171.19|0
1634213100000|2021-10-14 12:05:00|3172.5|3172.5|3172.58|3172.58|3173.03|3173.03|3172.16|3172.16|0
1634213400000|2021-10-14 12:10:00|3172.7|3172.7|3171.99|3171.99|3173.33|3173.33|3171.99|3171.99|0
1634213700000|2021-10-14 12:15:00|3171.92|3171.92|3171.56|3171.56|3171.92|3171.92|3171.5|3171.5|0
1634214000000|2021-10-14 12:20:00|3171.9|3171.9|3172|3172|3172.15|3172.15|3170.72|3170.72|0
1634214300000|2021-10-14 12:25:00|3172.08|3172.08|3172.63|3172.63|3173.09|3173.09|3172.08|3172.08|0
1634214600000|2021-10-14 12:30:00|3172.58|3172.58|3173.23|3173.23|3173.34|3173.34|3172.57|3172.57|0
1634214900000|2021-10-14 12:35:00|3173.31|3173.31|3173.1|3173.1|3173.62|3173.62|3171.34|3171.34|0
1634215200000|2021-10-14 12:40:00|3173.2|3173.2|3173.38|3173.38|3173.46|3173.46|3173.01|3173.01|0
1634215500000|2021-10-14 12:45:00|3173.04|3173.04|3173.14|3173.14|3173.52|3173.52|3172.96|3172.96|0
1634215800000|2021-10-14 12:50:00|3172.8|3172.8|3174.81|3174.81|3175.15|3175.15|3172.8|3172.8|0
1634216100000|2021-10-14 12:55:00|3175.15|3175.15|3175.36|3175.36|3175.71|3175.71|3175.15|3175.15|0
1634216400000|2021-10-14 13:00:00|3175.29|3175.29|3175.63|3175.63|3175.72|3175.72|3175.29|3175.29|0
1634216700000|2021-10-14 13:05:00|3175.52|3175.52|3176.51|3176.51|3176.73|3176.73|3174.99|3174.99|0
1634217000000|2021-10-14 13:10:00|3176.43|3176.43|3176.9|3176.9|3177.1|3177.1|3176.09|3176.09|0
1634217300000|2021-10-14 13:15:00|3177.01|3177.01|3175.13|3175.13|3177.09|3177.09|3175.13|3175.13|0
1634217600000|2021-10-14 13:20:00|3175.16|3175.16|3175.28|3175.28|3176.18|3176.18|3175.03|3175.03|0
1634217900000|2021-10-14 13:25:00|3175.24|3175.24|3174.85|3174.85|3175.58|3175.58|3174.6|3174.6|0
1634218200000|2021-10-14 13:30:00|3174.82|3174.82|3175.22|3175.22|3176.1|3176.1|3174.07|3174.07|0
1634218500000|2021-10-14 13:35:00|3175.14|3175.14|3175.23|3175.23|3176.12|3176.12|3173.61|3173.61|0
1634218800000|2021-10-14 13:40:00|3175.32|3175.32|3175.96|3175.96|3177.48|3177.48|3175.16|3175.16|0
1634219100000|2021-10-14 13:45:00|3176.04|3176.04|3177.5|3177.5|3177.85|3177.85|3176.04|3176.04|0
1634219400000|2021-10-14 13:50:00|3177.42|3177.42|3174.89|3174.89|3177.42|3177.42|3174.89|3174.89|0
1634219700000|2021-10-14 13:55:00|3174.82|3174.82|3174.54|3174.54|3174.82|3174.82|3173.48|3173.48|0
1634220000000|2021-10-14 14:00:00|3174.59|3174.59|3178.09|3178.09|3178.14|3178.14|3174.59|3174.59|0
1634220300000|2021-10-14 14:05:00|3178.18|3178.18|3180.34|3180.34|3180.34|3180.34|3178.09|3178.09|0
1634220600000|2021-10-14 14:10:00|3180.68|3180.68|3184.17|3184.17|3184.17|3184.17|3180.36|3180.36|0
1634220900000|2021-10-14 14:15:00|3184.33|3184.33|3184.21|3184.21|3184.94|3184.94|3184.05|3184.05|0
1634221200000|2021-10-14 14:20:00|3184.16|3184.16|3183.7|3183.7|3184.37|3184.37|3183.7|3183.7|0
1634221500000|2021-10-14 14:25:00|3183.65|3183.65|3181.59|3181.59|3184.03|3184.03|3181.33|3181.33|0
1634221800000|2021-10-14 14:30:00|3181.49|3181.49|3180.75|3180.75|3181.69|3181.69|3180.38|3180.38|0
1634222100000|2021-10-14 14:35:00|3180.41|3180.41|3180.51|3180.51|3180.56|3180.56|3179.34|3179.34|0
1634222400000|2021-10-14 14:40:00|3180.75|3180.75|3179.06|3179.06|3180.75|3180.75|3178.5|3178.5|0
1634222700000|2021-10-14 14:45:00|3179.15|3179.15|3180.03|3180.03|3180.82|3180.82|3179.15|3179.15|0
1634223000000|2021-10-14 14:50:00|3180.09|3180.09|3180.99|3180.99|3181.15|3181.15|3180.09|3180.09|0
1634223300000|2021-10-14 14:55:00|3181.33|3181.33|3181.21|3181.21|3181.9|3181.9|3180.54|3180.54|0
1634223600000|2021-10-14 15:00:00|3181.18|3181.18|3180.38|3180.38|3181.4|3181.4|3179.83|3179.83|0
1634223900000|2021-10-14 15:05:00|3180.47|3180.47|3181.03|3181.03|3181.79|3181.79|3180.24|3180.24|0
1634224200000|2021-10-14 15:10:00|3181.11|3181.11|3181.48|3181.48|3181.48|3181.48|3180.54|3180.54|0
1634224500000|2021-10-14 15:15:00|3181.55|3181.55|3182.34|3182.34|3182.58|3182.58|3181.55|3181.55|0
1634224800000|2021-10-14 15:20:00|3182.27|3182.27|3181.68|3181.68|3182.45|3182.45|3181.68|3181.68|0
1634225100000|2021-10-14 15:25:00|3181.78|3181.78|3183.67|3183.67|3184.44|3184.44|3181.17|3181.17|0
1634282100000|2021-10-15 07:15:00|3186.9|3186.9|3190.73|3190.73|3190.73|3190.73|3186.36|3186.36|0
1634282400000|2021-10-15 07:20:00|3190.8|3190.8|3190.63|3190.63|3193.27|3193.27|3190.48|3190.48|0
1634282700000|2021-10-15 07:25:00|3190.51|3190.51|3190.14|3190.14|3190.75|3190.75|3189.66|3189.66|0
1634283000000|2021-10-15 07:30:00|3189.9|3189.9|3189|3189|3189.9|3189.9|3185.85|3185.85|0
1634283300000|2021-10-15 07:35:00|3189.34|3189.34|3189.15|3189.15|3189.78|3189.78|3188.38|3188.38|0
1634283600000|2021-10-15 07:40:00|3189.08|3189.08|3191.8|3191.8|3192.16|3192.16|3188.98|3188.98|0
1634283900000|2021-10-15 07:45:00|3191.75|3191.75|3186.76|3186.76|3191.75|3191.75|3185.41|3185.41|0
1634284200000|2021-10-15 07:50:00|3186.86|3186.86|3186.6|3186.6|3187.76|3187.76|3186.6|3186.6|0
1634284500000|2021-10-15 07:55:00|3186.26|3186.26|3183.59|3183.59|3186.26|3186.26|3183.59|3183.59|0
1634284800000|2021-10-15 08:00:00|3183.69|3183.69|3185.69|3185.69|3185.77|3185.77|3183.54|3183.54|0
1634285100000|2021-10-15 08:05:00|3185.79|3185.79|3186.71|3186.71|3187.06|3187.06|3185.77|3185.77|0
1634285400000|2021-10-15 08:10:00|3186.79|3186.79|3187.73|3187.73|3187.85|3187.85|3186.71|3186.71|0
1634285700000|2021-10-15 08:15:00|3187.53|3187.53|3188.94|3188.94|3189.78|3189.78|3187.27|3187.27|0
1634286000000|2021-10-15 08:20:00|3189.62|3189.62|3189.06|3189.06|3190.07|3190.07|3189.05|3189.05|0
1634286300000|2021-10-15 08:25:00|3189.32|3189.32|3192.19|3192.19|3192.75|3192.75|3189.27|3189.27|0
1634286600000|2021-10-15 08:30:00|3192.43|3192.43|3196.7|3196.7|3197.42|3197.42|3192.43|3192.43|0
1634286900000|2021-10-15 08:35:00|3196.55|3196.55|3196.47|3196.47|3196.7|3196.7|3195.58|3195.58|0
1634287200000|2021-10-15 08:40:00|3196.13|3196.13|3196.01|3196.01|3196.33|3196.33|3195.26|3195.26|0
1634287500000|2021-10-15 08:45:00|3196.11|3196.11|3196.71|3196.71|3198.2|3198.2|3195.52|3195.52|0
1634287800000|2021-10-15 08:50:00|3196.81|3196.81|3195.22|3195.22|3197.11|3197.11|3194.45|3194.45|0
1634288100000|2021-10-15 08:55:00|3195.26|3195.26|3194.98|3194.98|3195.51|3195.51|3193.79|3193.79|0
1634288400000|2021-10-15 09:00:00|3195.06|3195.06|3195.57|3195.57|3195.7|3195.7|3194.98|3194.98|0
1634288700000|2021-10-15 09:05:00|3195.49|3195.49|3195.92|3195.92|3195.92|3195.92|3194.56|3194.56|0
1634289000000|2021-10-15 09:10:00|3196|3196|3196.05|3196.05|3196.25|3196.25|3196|3196|0
1634289300000|2021-10-15 09:15:00|3198.42|3198.42|3197.99|3197.99|3198.99|3198.99|3196.83|3196.83|0
1634289600000|2021-10-15 09:20:00|3198.06|3198.06|3197.11|3197.11|3198.06|3198.06|3196.12|3196.12|0
1634289900000|2021-10-15 09:25:00|3197.06|3197.06|3195.42|3195.42|3197.31|3197.31|3194.93|3194.93|0
1634290200000|2021-10-15 09:30:00|3195.45|3195.45|3193.42|3193.42|3196.21|3196.21|3193.37|3193.37|0
1634290500000|2021-10-15 09:35:00|3193.31|3193.31|3196.35|3196.35|3196.35|3196.35|3193.31|3193.31|0
1634290800000|2021-10-15 09:40:00|3196.27|3196.27|3198.87|3198.87|3198.87|3198.87|3196.16|3196.16|0
1634291100000|2021-10-15 09:45:00|3199.21|3199.21|3196.04|3196.04|3199.21|3199.21|3196.04|3196.04|0
1634291400000|2021-10-15 09:50:00|3195.96|3195.96|3194.89|3194.89|3197.26|3197.26|3194.89|3194.89|0
1634291700000|2021-10-15 09:55:00|3194.97|3194.97|3196.57|3196.57|3196.7|3196.7|3194.97|3194.97|0
1634292000000|2021-10-15 10:00:00|3196.45|3196.45|3197.73|3197.73|3198.07|3198.07|3195.53|3195.53|0
1634292300000|2021-10-15 10:05:00|3197.82|3197.82|3198.61|3198.61|3199.35|3199.35|3197.77|3197.77|0
1634292600000|2021-10-15 10:10:00|3198.56|3198.56|3199.74|3199.74|3200.34|3200.34|3198.3|3198.3|0
1634292900000|2021-10-15 10:15:00|3199.69|3199.69|3197.22|3197.22|3199.69|3199.69|3197.22|3197.22|0
1634293200000|2021-10-15 10:20:00|3197.12|3197.12|3196.52|3196.52|3197.22|3197.22|3196.52|3196.52|0
1634293500000|2021-10-15 10:25:00|3196.6|3196.6|3196.71|3196.71|3197.08|3197.08|3196.36|3196.36|0
1634293800000|2021-10-15 10:30:00|3196.04|3196.04|3194.09|3194.09|3196.04|3196.04|3194.09|3194.09|0
1634294100000|2021-10-15 10:35:00|3194.05|3194.05|3194.95|3194.95|3195.15|3195.15|3194.05|3194.05|0
1634294400000|2021-10-15 10:40:00|3194.85|3194.85|3195.86|3195.86|3195.86|3195.86|3194.8|3194.8|0
1634294700000|2021-10-15 10:45:00|3195.94|3195.94|3195.48|3195.48|3196.03|3196.03|3195.48|3195.48|0
1634295000000|2021-10-15 10:50:00|3195.14|3195.14|3194.67|3194.67|3195.38|3195.38|3194.55|3194.55|0
1634295300000|2021-10-15 10:55:00|3194.59|3194.59|3193.76|3193.76|3194.67|3194.67|3193.76|3193.76|0
1634295600000|2021-10-15 11:00:00|3193.92|3193.92|3193.59|3193.59|3194.33|3194.33|3193.59|3193.59|0
1634295900000|2021-10-15 11:05:00|3193.49|3193.49|3191.95|3191.95|3193.53|3193.53|3191.95|3191.95|0
1634296200000|2021-10-15 11:10:00|3191.87|3191.87|3191.73|3191.73|3191.87|3191.87|3191.03|3191.03|0
1634296500000|2021-10-15 11:15:00|3192.03|3192.03|3192.14|3192.14|3192.71|3192.71|3191.9|3191.9|0
1634296800000|2021-10-15 11:20:00|3192.22|3192.22|3193.07|3193.07|3193.07|3193.07|3192.14|3192.14|0
1634297100000|2021-10-15 11:25:00|3193.25|3193.25|3192.9|3192.9|3193.68|3193.68|3192.71|3192.71|0
1634297400000|2021-10-15 11:30:00|3192.98|3192.98|3191.1|3191.1|3192.98|3192.98|3191.1|3191.1|0
1634297700000|2021-10-15 11:35:00|3191.04|3191.04|3191.88|3191.88|3192.09|3192.09|3191.04|3191.04|0
1634298000000|2021-10-15 11:40:00|3191.8|3191.8|3191.4|3191.4|3191.85|3191.85|3191.4|3191.4|0
1634298300000|2021-10-15 11:45:00|3191.74|3191.74|3191.5|3191.5|3191.86|3191.86|3191.5|3191.5|0
1634298600000|2021-10-15 11:50:00|3191.42|3191.42|3192.29|3192.29|3192.83|3192.83|3191.42|3191.42|0
1634298900000|2021-10-15 11:55:00|3192.11|3192.11|3191.36|3191.36|3192.31|3192.31|3191.36|3191.36|0
1634299200000|2021-10-15 12:00:00|3191.02|3191.02|3190.49|3190.49|3191.02|3191.02|3190.41|3190.41|0
1634299500000|2021-10-15 12:05:00|3190.57|3190.57|3188.38|3188.38|3190.67|3190.67|3188.14|3188.14|0
1634299800000|2021-10-15 12:10:00|3188.22|3188.22|3187.98|3187.98|3188.43|3188.43|3187.79|3187.79|0
1634300100000|2021-10-15 12:15:00|3187.86|3187.86|3187.84|3187.84|3189.03|3189.03|3187.61|3187.61|0
1634300400000|2021-10-15 12:20:00|3187.95|3187.95|3188.57|3188.57|3188.57|3188.57|3187.95|3187.95|0
1634300700000|2021-10-15 12:25:00|3188.49|3188.49|3189.76|3189.76|3190.04|3190.04|3188.21|3188.21|0
1634301000000|2021-10-15 12:30:00|3189.69|3189.69|3189.88|3189.88|3190.37|3190.37|3189.39|3189.39|0
1634301300000|2021-10-15 12:35:00|3189.98|3189.98|3191.07|3191.07|3191.23|3191.23|3189.73|3189.73|0
1634301600000|2021-10-15 12:40:00|3191.24|3191.24|3191.51|3191.51|3191.7|3191.7|3191.05|3191.05|0
1634301900000|2021-10-15 12:45:00|3191.61|3191.61|3191.47|3191.47|3191.61|3191.61|3190.63|3190.63|0
1634302200000|2021-10-15 12:50:00|3191.42|3191.42|3191.7|3191.7|3191.72|3191.72|3191.38|3191.38|0
1634302500000|2021-10-15 12:55:00|3191.85|3191.85|3191.4|3191.4|3192.16|3192.16|3191.29|3191.29|0
1634302800000|2021-10-15 13:00:00|3191.32|3191.32|3190.46|3190.46|3191.69|3191.69|3190.46|3190.46|0
1634303100000|2021-10-15 13:05:00|3190.41|3190.41|3189.92|3189.92|3190.55|3190.55|3189.78|3189.78|0
1634303400000|2021-10-15 13:10:00|3190.02|3190.02|3193.42|3193.42|3193.42|3193.42|3189.93|3189.93|0
1634303700000|2021-10-15 13:15:00|3193.76|3193.76|3194.87|3194.87|3194.87|3194.87|3192.9|3192.9|0
1634304000000|2021-10-15 13:20:00|3194.96|3194.96|3195.47|3195.47|3195.58|3195.58|3194.42|3194.42|0
1634304300000|2021-10-15 13:25:00|3195.37|3195.37|3200.62|3200.62|3200.94|3200.94|3195.37|3195.37|0
1634304600000|2021-10-15 13:30:00|3200.72|3200.72|3203.5|3203.5|3205.08|3205.08|3200.38|3200.38|0
1634304900000|2021-10-15 13:35:00|3203.58|3203.58|3205.54|3205.54|3205.54|3205.54|3203.58|3203.58|0
1634305200000|2021-10-15 13:40:00|3205.88|3205.88|3204.5|3204.5|3206.22|3206.22|3204.37|3204.37|0
1634305500000|2021-10-15 13:45:00|3204.34|3204.34|3202.33|3202.33|3205.22|3205.22|3202.33|3202.33|0
1634305800000|2021-10-15 13:50:00|3202.23|3202.23|3200.58|3200.58|3202.23|3202.23|3200.09|3200.09|0
1634306100000|2021-10-15 13:55:00|3200.49|3200.49|3201.49|3201.49|3201.91|3201.91|3200.41|3200.41|0
1634306400000|2021-10-15 14:00:00|3201.57|3201.57|3201.34|3201.34|3201.57|3201.57|3199.33|3199.33|0
1634306700000|2021-10-15 14:05:00|3201.45|3201.45|3202.38|3202.38|3202.68|3202.68|3201.07|3201.07|0
1634307000000|2021-10-15 14:10:00|3202.61|3202.61|3202.3|3202.3|3202.95|3202.95|3202.23|3202.23|0
1634307300000|2021-10-15 14:15:00|3202.23|3202.23|3206|3206|3206.28|3206.28|3202.11|3202.11|0
1634307600000|2021-10-15 14:20:00|3205.89|3205.89|3207.23|3207.23|3207.31|3207.31|3204.86|3204.86|0
1634307900000|2021-10-15 14:25:00|3207.32|3207.32|3206.02|3206.02|3207.7|3207.7|3206.02|3206.02|0
1634308200000|2021-10-15 14:30:00|3205.97|3205.97|3210.02|3210.02|3210.02|3210.02|3205.73|3205.73|0
1634308500000|2021-10-15 14:35:00|3209.95|3209.95|3209.62|3209.62|3210.2|3210.2|3208.99|3208.99|0
1634308800000|2021-10-15 14:40:00|3209.64|3209.64|3210.34|3210.34|3210.76|3210.76|3209.64|3209.64|0
1634309100000|2021-10-15 14:45:00|3210.39|3210.39|3219.67|3219.67|3219.79|3219.79|3210.29|3210.29|0
1634309400000|2021-10-15 14:50:00|3219.34|3219.34|3219.81|3219.81|3220.33|3220.33|3218.66|3218.66|0
1634309700000|2021-10-15 14:55:00|3220.15|3220.15|3221.1|3221.1|3222.07|3222.07|3220.15|3220.15|0
1634310000000|2021-10-15 15:00:00|3221.01|3221.01|3222.48|3222.48|3223.23|3223.23|3220.4|3220.4|0
1634310300000|2021-10-15 15:05:00|3222.44|3222.44|3221.88|3221.88|3222.81|3222.81|3220.45|3220.45|0
1634310600000|2021-10-15 15:10:00|3221.98|3221.98|3223.66|3223.66|3223.66|3223.66|3221.82|3221.82|0
1634310900000|2021-10-15 15:15:00|3223.76|3223.76|3222.14|3222.14|3223.92|3223.92|3220.67|3220.67|0
1634311200000|2021-10-15 15:20:00|3222.25|3222.25|3225.11|3225.11|3225.11|3225.11|3221.83|3221.83|0
1634311500000|2021-10-15 15:25:00|3224.77|3224.77|3225.58|3225.58|3227.16|3227.16|3223.68|3223.68|0
1634541300000|2021-10-18 07:15:00|3220.46|3220.46|3220.62|3220.62|3223.65|3223.65|3220.46|3220.46|0
1634541600000|2021-10-18 07:20:00|3220.59|3220.59|3214.44|3214.44|3220.59|3220.59|3214.36|3214.36|0
1634541900000|2021-10-18 07:25:00|3212.98|3212.98|3215.67|3215.67|3216.47|3216.47|3212.98|3212.98|0
1634542200000|2021-10-18 07:30:00|3215.59|3215.59|3219.29|3219.29|3219.76|3219.76|3214.81|3214.81|0
1634542500000|2021-10-18 07:35:00|3219.53|3219.53|3218.95|3218.95|3221.49|3221.49|3218.9|3218.9|0
1634542800000|2021-10-18 07:40:00|3218.83|3218.83|3217.37|3217.37|3219.39|3219.39|3217.37|3217.37|0
1634543100000|2021-10-18 07:45:00|3217.18|3217.18|3213.06|3213.06|3217.36|3217.36|3213.06|3213.06|0
1634543400000|2021-10-18 07:50:00|3212.82|3212.82|3209.58|3209.58|3212.82|3212.82|3209.14|3209.14|0
1634543700000|2021-10-18 07:55:00|3209.92|3209.92|3213.98|3213.98|3214.49|3214.49|3209.92|3209.92|0
1634544000000|2021-10-18 08:00:00|3214.08|3214.08|3217.26|3217.26|3217.26|3217.26|3211.58|3211.58|0
1634544300000|2021-10-18 08:05:00|3217.3|3217.3|3214.23|3214.23|3217.38|3217.38|3214.23|3214.23|0
1634544600000|2021-10-18 08:10:00|3213.97|3213.97|3211.81|3211.81|3213.97|3213.97|3210.87|3210.87|0
1634544900000|2021-10-18 08:15:00|3211.74|3211.74|3208.34|3208.34|3211.74|3211.74|3208.34|3208.34|0
1634545200000|2021-10-18 08:20:00|3208|3208|3207.47|3207.47|3208.38|3208.38|3207.36|3207.36|0
1634545500000|2021-10-18 08:25:00|3207.61|3207.61|3205.07|3205.07|3207.61|3207.61|3205.07|3205.07|0
1634545800000|2021-10-18 08:30:00|3205.18|3205.18|3207.53|3207.53|3207.93|3207.93|3203.83|3203.83|0
1634546100000|2021-10-18 08:35:00|3207.64|3207.64|3208.88|3208.88|3208.88|3208.88|3207.64|3207.64|0
1634546400000|2021-10-18 08:40:00|3208.77|3208.77|3205.89|3205.89|3208.77|3208.77|3204.45|3204.45|0
1634546700000|2021-10-18 08:45:00|3206.35|3206.35|3207.77|3207.77|3207.77|3207.77|3206.19|3206.19|0
1634547000000|2021-10-18 08:50:00|3207.61|3207.61|3207.43|3207.43|3207.61|3207.61|3206.12|3206.12|0
1634547300000|2021-10-18 08:55:00|3207.23|3207.23|3205.64|3205.64|3207.23|3207.23|3205.12|3205.12|0
1634547600000|2021-10-18 09:00:00|3205.68|3205.68|3210.25|3210.25|3210.25|3210.25|3205.56|3205.56|0
1634547900000|2021-10-18 09:05:00|3210.35|3210.35|3212.06|3212.06|3212.18|3212.18|3210.35|3210.35|0
1634548200000|2021-10-18 09:10:00|3212.15|3212.15|3208.26|3208.26|3212.15|3212.15|3208.26|3208.26|0
1634548500000|2021-10-18 09:15:00|3208.6|3208.6|3208.17|3208.17|3209.37|3209.37|3207.95|3207.95|0
1634548800000|2021-10-18 09:20:00|3208.06|3208.06|3207.72|3207.72|3208.06|3208.06|3207.5|3207.5|0
1634549100000|2021-10-18 09:25:00|3207.51|3207.51|3208.41|3208.41|3208.67|3208.67|3207.15|3207.15|0
1634549400000|2021-10-18 09:30:00|3208.51|3208.51|3205.33|3205.33|3208.85|3208.85|3205.23|3205.23|0
1634549700000|2021-10-18 09:35:00|3205.18|3205.18|3204.57|3204.57|3205.18|3205.18|3204.17|3204.17|0
1634550000000|2021-10-18 09:40:00|3204.78|3204.78|3204.59|3204.59|3205.09|3205.09|3204.43|3204.43|0
1634550300000|2021-10-18 09:45:00|3204.54|3204.54|3206.44|3206.44|3206.49|3206.49|3204.54|3204.54|0
1634550600000|2021-10-18 09:50:00|3206.33|3206.33|3208.6|3208.6|3208.72|3208.72|3206.33|3206.33|0
1634550900000|2021-10-18 09:55:00|3208.72|3208.72|3206.96|3206.96|3208.88|3208.88|3206.69|3206.69|0
1634551200000|2021-10-18 10:00:00|3206.88|3206.88|3209.13|3209.13|3209.13|3209.13|3206.72|3206.72|0
1634551500000|2021-10-18 10:05:00|3209.23|3209.23|3208.42|3208.42|3209.37|3209.37|3208.27|3208.27|0
1634551800000|2021-10-18 10:10:00|3208.33|3208.33|3206.65|3206.65|3208.33|3208.33|3206.17|3206.17|0
1634552100000|2021-10-18 10:15:00|3206.54|3206.54|3202.12|3202.12|3206.63|3206.63|3202.12|3202.12|0
1634552400000|2021-10-18 10:20:00|3202.06|3202.06|3199.3|3199.3|3202.48|3202.48|3198.05|3198.05|0
1634552700000|2021-10-18 10:25:00|3199.42|3199.42|3200.97|3200.97|3200.97|3200.97|3199.42|3199.42|0
1634553000000|2021-10-18 10:30:00|3201.16|3201.16|3201.16|3201.16|3201.4|3201.4|3201.05|3201.05|0
1634553300000|2021-10-18 10:35:00|3200.82|3200.82|3199.12|3199.12|3200.82|3200.82|3199|3199|0
1634553600000|2021-10-18 10:40:00|3199.03|3199.03|3200.14|3200.14|3200.22|3200.22|3198.44|3198.44|0
1634553900000|2021-10-18 10:45:00|3200.09|3200.09|3200.56|3200.56|3201.04|3201.04|3200.04|3200.04|0
1634554200000|2021-10-18 10:50:00|3200.67|3200.67|3198.91|3198.91|3200.67|3200.67|3198.29|3198.29|0
1634554500000|2021-10-18 10:55:00|3199|3199|3199.21|3199.21|3199.81|3199.81|3199|3199|0
1634554800000|2021-10-18 11:00:00|3199.33|3199.33|3201.16|3201.16|3201.42|3201.42|3198.97|3198.97|0
1634555100000|2021-10-18 11:05:00|3200.99|3200.99|3203.35|3203.35|3203.35|3203.35|3200.53|3200.53|0
1634555400000|2021-10-18 11:10:00|3203.28|3203.28|3203.26|3203.26|3203.73|3203.73|3203.15|3203.15|0
1634555700000|2021-10-18 11:15:00|3203.1|3203.1|3202.64|3202.64|3203.39|3203.39|3202.46|3202.46|0
1634556000000|2021-10-18 11:20:00|3202.61|3202.61|3203.61|3203.61|3203.61|3203.61|3202.25|3202.25|0
1634556300000|2021-10-18 11:25:00|3203.65|3203.65|3203.52|3203.52|3203.91|3203.91|3203.35|3203.35|0
1634556600000|2021-10-18 11:30:00|3203.44|3203.44|3202.39|3202.39|3203.52|3203.52|3202.17|3202.17|0
1634556900000|2021-10-18 11:35:00|3202.57|3202.57|3201.54|3201.54|3203.61|3203.61|3201.54|3201.54|0
1634557200000|2021-10-18 11:40:00|3201.49|3201.49|3200.8|3200.8|3201.49|3201.49|3200.59|3200.59|0
1634557500000|2021-10-18 11:45:00|3200.68|3200.68|3202.56|3202.56|3202.65|3202.65|3200.01|3200.01|0
1634557800000|2021-10-18 11:50:00|3202.71|3202.71|3203.83|3203.83|3204.01|3204.01|3202.71|3202.71|0
1634558100000|2021-10-18 11:55:00|3203.81|3203.81|3204.21|3204.21|3204.21|3204.21|3203.49|3203.49|0
1634558400000|2021-10-18 12:00:00|3204.06|3204.06|3202.22|3202.22|3204.23|3204.23|3202.18|3202.18|0
1634558700000|2021-10-18 12:05:00|3202.31|3202.31|3204.64|3204.64|3204.92|3204.92|3202.11|3202.11|0
1634559000000|2021-10-18 12:10:00|3204.57|3204.57|3205.96|3205.96|3205.96|3205.96|3204.47|3204.47|0
1634559300000|2021-10-18 12:15:00|3206.05|3206.05|3205.81|3205.81|3207|3207|3205.81|3205.81|0
1634559600000|2021-10-18 12:20:00|3205.72|3205.72|3206.01|3206.01|3206.32|3206.32|3205.5|3205.5|0
1634559900000|2021-10-18 12:25:00|3205.84|3205.84|3204.36|3204.36|3205.84|3205.84|3204.31|3204.31|0
1634560200000|2021-10-18 12:30:00|3204.26|3204.26|3207.52|3207.52|3207.52|3207.52|3204.05|3204.05|0
1634560500000|2021-10-18 12:35:00|3207.6|3207.6|3208.15|3208.15|3208.15|3208.15|3207.29|3207.29|0
1634560800000|2021-10-18 12:40:00|3208.03|3208.03|3207.29|3207.29|3208.03|3208.03|3206.2|3206.2|0
1634561100000|2021-10-18 12:45:00|3207.21|3207.21|3204.85|3204.85|3207.21|3207.21|3204.67|3204.67|0
1634561400000|2021-10-18 12:50:00|3204.76|3204.76|3205.7|3205.7|3206|3206|3204.74|3204.74|0
1634561700000|2021-10-18 12:55:00|3205.78|3205.78|3207.64|3207.64|3207.64|3207.64|3205.55|3205.55|0
1634562000000|2021-10-18 13:00:00|3207.56|3207.56|3208.93|3208.93|3209.6|3209.6|3207.41|3207.41|0
1634562300000|2021-10-18 13:05:00|3208.97|3208.97|3209.31|3209.31|3209.62|3209.62|3208.69|3208.69|0
1634562600000|2021-10-18 13:10:00|3209.2|3209.2|3208.52|3208.52|3209.2|3209.2|3208.17|3208.17|0
1634562900000|2021-10-18 13:15:00|3208.57|3208.57|3209.49|3209.49|3209.83|3209.83|3208.57|3208.57|0
1634563200000|2021-10-18 13:20:00|3209.58|3209.58|3208.78|3208.78|3210.38|3210.38|3207.6|3207.6|0
1634563500000|2021-10-18 13:25:00|3208.57|3208.57|3208.77|3208.77|3208.77|3208.77|3207.79|3207.79|0
1634563800000|2021-10-18 13:30:00|3208.86|3208.86|3207.35|3207.35|3209.78|3209.78|3207.35|3207.35|0
1634564100000|2021-10-18 13:35:00|3207.23|3207.23|3204.92|3204.92|3207.33|3207.33|3204.58|3204.58|0
1634564400000|2021-10-18 13:40:00|3204.97|3204.97|3209.43|3209.43|3209.54|3209.54|3204.97|3204.97|0
1634564700000|2021-10-18 13:45:00|3209.27|3209.27|3210.95|3210.95|3210.95|3210.95|3206.67|3206.67|0
1634565000000|2021-10-18 13:50:00|3211|3211|3211.41|3211.41|3212.98|3212.98|3210.53|3210.53|0
1634565300000|2021-10-18 13:55:00|3211.33|3211.33|3212|3212|3212.13|3212.13|3210.86|3210.86|0
1634565600000|2021-10-18 14:00:00|3212.12|3212.12|3207.72|3207.72|3212.12|3212.12|3206.89|3206.89|0
1634565900000|2021-10-18 14:05:00|3207.79|3207.79|3209.58|3209.58|3209.69|3209.69|3207.79|3207.79|0
1634566200000|2021-10-18 14:10:00|3209.62|3209.62|3208.92|3208.92|3210.13|3210.13|3208.44|3208.44|0
1634566500000|2021-10-18 14:15:00|3209|3209|3210.09|3210.09|3210.24|3210.24|3208.71|3208.71|0
1634566800000|2021-10-18 14:20:00|3210.03|3210.03|3210.79|3210.79|3210.79|3210.79|3209.39|3209.39|0
1634567100000|2021-10-18 14:25:00|3210.88|3210.88|3212.6|3212.6|3212.91|3212.91|3210.88|3210.88|0
1634567400000|2021-10-18 14:30:00|3212.55|3212.55|3214.79|3214.79|3214.87|3214.87|3212.55|3212.55|0
1634567700000|2021-10-18 14:35:00|3214.74|3214.74|3215.89|3215.89|3216.19|3216.19|3214.74|3214.74|0
1634568000000|2021-10-18 14:40:00|3215.81|3215.81|3213.59|3213.59|3215.86|3215.86|3213.45|3213.45|0
1634568300000|2021-10-18 14:45:00|3213.67|3213.67|3211.55|3211.55|3213.77|3213.77|3211.22|3211.22|0
1634568600000|2021-10-18 14:50:00|3211.23|3211.23|3211.99|3211.99|3212.66|3212.66|3211.13|3211.13|0
1634568900000|2021-10-18 14:55:00|3211.91|3211.91|3210.22|3210.22|3211.91|3211.91|3210.18|3210.18|0
1634569200000|2021-10-18 15:00:00|3210.47|3210.47|3210.82|3210.82|3210.98|3210.98|3210.39|3210.39|0
1634569500000|2021-10-18 15:05:00|3210.74|3210.74|3212.32|3212.32|3212.46|3212.46|3210.74|3210.74|0
1634569800000|2021-10-18 15:10:00|3212.27|3212.27|3212.17|3212.17|3212.96|3212.96|3212.11|3212.11|0
1634570100000|2021-10-18 15:15:00|3212.26|3212.26|3209.95|3209.95|3212.26|3212.26|3209.42|3209.42|0
1634570400000|2021-10-18 15:20:00|3210.02|3210.02|3211.91|3211.91|3212.13|3212.13|3210|3210|0
1634570700000|2021-10-18 15:25:00|3211.99|3211.99|3211.41|3211.41|3212.27|3212.27|3209.84|3209.84|0
1634627700000|2021-10-19 07:15:00|3215.92|3215.92|3209.31|3209.31|3215.92|3215.92|3209.31|3209.31|0
1634628000000|2021-10-19 07:20:00|3208.97|3208.97|3210.97|3210.97|3211.6|3211.6|3207.62|3207.62|0
1634628300000|2021-10-19 07:25:00|3211.44|3211.44|3215.47|3215.47|3215.54|3215.54|3211.44|3211.44|0
1634628600000|2021-10-19 07:30:00|3215.57|3215.57|3216.64|3216.64|3217.38|3217.38|3215.57|3215.57|0
1634628900000|2021-10-19 07:35:00|3216.3|3216.3|3212.1|3212.1|3216.3|3216.3|3212.1|3212.1|0
1634629200000|2021-10-19 07:40:00|3212.02|3212.02|3217.87|3217.87|3218.25|3218.25|3211.68|3211.68|0
1634629500000|2021-10-19 07:45:00|3217.78|3217.78|3218.07|3218.07|3218.9|3218.9|3216.89|3216.89|0
1634629800000|2021-10-19 07:50:00|3217.75|3217.75|3217.16|3217.16|3217.75|3217.75|3216.28|3216.28|0
1634630100000|2021-10-19 07:55:00|3217.25|3217.25|3215.49|3215.49|3218.73|3218.73|3215.43|3215.43|0
1634630400000|2021-10-19 08:00:00|3215.38|3215.38|3215.94|3215.94|3216.74|3216.74|3214.01|3214.01|0
1634630700000|2021-10-19 08:05:00|3216.06|3216.06|3215.88|3215.88|3216.51|3216.51|3214.9|3214.9|0
1634631000000|2021-10-19 08:10:00|3215.8|3215.8|3218.1|3218.1|3218.1|3218.1|3215.8|3215.8|0
1634631300000|2021-10-19 08:15:00|3218.2|3218.2|3219.02|3219.02|3220.61|3220.61|3218.2|3218.2|0
1634631600000|2021-10-19 08:20:00|3218.97|3218.97|3220.03|3220.03|3220.07|3220.07|3218.7|3218.7|0
1634631900000|2021-10-19 08:25:00|3220.14|3220.14|3216.87|3216.87|3220.22|3220.22|3216.87|3216.87|0
1634632200000|2021-10-19 08:30:00|3216.77|3216.77|3214.32|3214.32|3216.77|3216.77|3213.62|3213.62|0
1634632500000|2021-10-19 08:35:00|3214.01|3214.01|3210.25|3210.25|3214.01|3214.01|3210.01|3210.01|0
1634632800000|2021-10-19 08:40:00|3210.2|3210.2|3213.47|3213.47|3213.58|3213.58|3210.04|3210.04|0
1634633100000|2021-10-19 08:45:00|3213.73|3213.73|3208.47|3208.47|3213.73|3213.73|3208.47|3208.47|0
1634633400000|2021-10-19 08:50:00|3208.51|3208.51|3201.5|3201.5|3208.61|3208.61|3201.13|3201.13|0
1634633700000|2021-10-19 08:55:00|3201.41|3201.41|3200|3200|3202.31|3202.31|3199.34|3199.34|0
1634634000000|2021-10-19 09:00:00|3199.88|3199.88|3199.63|3199.63|3200.55|3200.55|3199.44|3199.44|0
1634634300000|2021-10-19 09:05:00|3199.96|3199.96|3197.17|3197.17|3200.22|3200.22|3197.13|3197.13|0
1634634600000|2021-10-19 09:10:00|3197.15|3197.15|3199.44|3199.44|3199.44|3199.44|3197.15|3197.15|0
1634634900000|2021-10-19 09:15:00|3199.52|3199.52|3203.88|3203.88|3204.04|3204.04|3199.52|3199.52|0
1634635200000|2021-10-19 09:20:00|3203.77|3203.77|3204.93|3204.93|3204.93|3204.93|3203.53|3203.53|0
1634635500000|2021-10-19 09:25:00|3204.98|3204.98|3204.29|3204.29|3204.98|3204.98|3203.94|3203.94|0
1634635800000|2021-10-19 09:30:00|3204.37|3204.37|3204.83|3204.83|3204.97|3204.97|3204.16|3204.16|0
1634636100000|2021-10-19 09:35:00|3204.86|3204.86|3204.51|3204.51|3206.16|3206.16|3204.35|3204.35|0
1634636400000|2021-10-19 09:40:00|3204.63|3204.63|3204.88|3204.88|3206.4|3206.4|3204.53|3204.53|0
1634636700000|2021-10-19 09:45:00|3204.98|3204.98|3205.04|3205.04|3205.68|3205.68|3204.53|3204.53|0
1634637000000|2021-10-19 09:50:00|3205.38|3205.38|3204.31|3204.31|3205.88|3205.88|3204.23|3204.23|0
1634637300000|2021-10-19 09:55:00|3204.16|3204.16|3203.38|3203.38|3204.16|3204.16|3203.17|3203.17|0
1634637600000|2021-10-19 10:00:00|3203.14|3203.14|3203.83|3203.83|3204.43|3204.43|3203.14|3203.14|0
1634637900000|2021-10-19 10:05:00|3203.91|3203.91|3206.33|3206.33|3206.42|3206.42|3203.89|3203.89|0
1634638200000|2021-10-19 10:10:00|3206.3|3206.3|3204.86|3204.86|3206.66|3206.66|3204.86|3204.86|0
1634638500000|2021-10-19 10:15:00|3204.82|3204.82|3201.61|3201.61|3204.82|3204.82|3201.61|3201.61|0
1634638800000|2021-10-19 10:20:00|3201.54|3201.54|3200.87|3200.87|3201.54|3201.54|3200.54|3200.54|0
1634639100000|2021-10-19 10:25:00|3200.77|3200.77|3200.57|3200.57|3200.77|3200.77|3200.02|3200.02|0
1634639400000|2021-10-19 10:30:00|3200.78|3200.78|3200.03|3200.03|3200.78|3200.78|3199.83|3199.83|0
1634639700000|2021-10-19 10:35:00|3200.18|3200.18|3202.03|3202.03|3202.14|3202.14|3200.18|3200.18|0
1634640000000|2021-10-19 10:40:00|3202.1|3202.1|3202.17|3202.17|3202.34|3202.34|3201.78|3201.78|0
1634640300000|2021-10-19 10:45:00|3202.29|3202.29|3203.04|3203.04|3203.42|3203.42|3202.2|3202.2|0
1634640600000|2021-10-19 10:50:00|3203.28|3203.28|3202.56|3202.56|3203.46|3203.46|3201.78|3201.78|0
1634640900000|2021-10-19 10:55:00|3202.64|3202.64|3207.5|3207.5|3207.58|3207.58|3202.64|3202.64|0
1634641200000|2021-10-19 11:00:00|3207.42|3207.42|3207.43|3207.43|3207.63|3207.63|3206.63|3206.63|0
1634641500000|2021-10-19 11:05:00|3207.34|3207.34|3209.42|3209.42|3209.55|3209.55|3207.34|3207.34|0
1634641800000|2021-10-19 11:10:00|3209.34|3209.34|3209.85|3209.85|3210.82|3210.82|3209.34|3209.34|0
1634642100000|2021-10-19 11:15:00|3209.73|3209.73|3206.29|3206.29|3209.81|3209.81|3206.18|3206.18|0
1634642400000|2021-10-19 11:20:00|3206.18|3206.18|3209.11|3209.11|3209.38|3209.38|3206.13|3206.13|0
1634642700000|2021-10-19 11:25:00|3209|3209|3208.56|3208.56|3209.46|3209.46|3208.18|3208.18|0
1634643000000|2021-10-19 11:30:00|3208.22|3208.22|3207.94|3207.94|3208.22|3208.22|3207.6|3207.6|0
1634643300000|2021-10-19 11:35:00|3207.73|3207.73|3207.89|3207.89|3208.65|3208.65|3207.73|3207.73|0
1634643600000|2021-10-19 11:40:00|3207.94|3207.94|3207.2|3207.2|3208.03|3208.03|3206.17|3206.17|0
1634643900000|2021-10-19 11:45:00|3207.15|3207.15|3207.6|3207.6|3207.78|3207.78|3205.73|3205.73|0
1634644200000|2021-10-19 11:50:00|3207.68|3207.68|3209.14|3209.14|3209.49|3209.49|3207.68|3207.68|0
1634644500000|2021-10-19 11:55:00|3209.09|3209.09|3209.74|3209.74|3210.3|3210.3|3209.09|3209.09|0
1634644800000|2021-10-19 12:00:00|3209.82|3209.82|3211.08|3211.08|3211.42|3211.42|3209.82|3209.82|0
1634645100000|2021-10-19 12:05:00|3211.26|3211.26|3213.22|3213.22|3213.39|3213.39|3211.14|3211.14|0
1634645400000|2021-10-19 12:10:00|3213.3|3213.3|3213.64|3213.64|3214.07|3214.07|3213.17|3213.17|0
1634645700000|2021-10-19 12:15:00|3213.72|3213.72|3214.06|3214.06|3214.59|3214.59|3213.49|3213.49|0
1634646000000|2021-10-19 12:20:00|3214.09|3214.09|3214.08|3214.08|3214.46|3214.46|3213.87|3213.87|0
1634646300000|2021-10-19 12:25:00|3213.99|3213.99|3215.28|3215.28|3215.28|3215.28|3213.99|3213.99|0
1634646600000|2021-10-19 12:30:00|3215.36|3215.36|3217.36|3217.36|3217.44|3217.44|3215.36|3215.36|0
1634646900000|2021-10-19 12:35:00|3217.49|3217.49|3217.85|3217.85|3217.9|3217.9|3217.23|3217.23|0
1634647200000|2021-10-19 12:40:00|3217.89|3217.89|3216.48|3216.48|3217.96|3217.96|3215.64|3215.64|0
1634647500000|2021-10-19 12:45:00|3216.57|3216.57|3217.32|3217.32|3218.52|3218.52|3216.51|3216.51|0
1634647800000|2021-10-19 12:50:00|3217.25|3217.25|3218|3218|3218.36|3218.36|3217.02|3217.02|0
1634648100000|2021-10-19 12:55:00|3218.08|3218.08|3217.32|3217.32|3218.24|3218.24|3216.99|3216.99|0
1634648400000|2021-10-19 13:00:00|3216.98|3216.98|3219.26|3219.26|3219.33|3219.33|3216.98|3216.98|0
1634648700000|2021-10-19 13:05:00|3219.03|3219.03|3222.27|3222.27|3222.27|3222.27|3219.03|3219.03|0
1634649000000|2021-10-19 13:10:00|3222.39|3222.39|3219.76|3219.76|3222.39|3222.39|3219.76|3219.76|0
1634649300000|2021-10-19 13:15:00|3219.67|3219.67|3221.69|3221.69|3221.75|3221.75|3219.67|3219.67|0
1634649600000|2021-10-19 13:20:00|3221.36|3221.36|3219.68|3219.68|3222.17|3222.17|3219.64|3219.64|0
1634649900000|2021-10-19 13:25:00|3219.63|3219.63|3218.06|3218.06|3220.37|3220.37|3218.06|3218.06|0
1634650200000|2021-10-19 13:30:00|3217.87|3217.87|3217.06|3217.06|3217.87|3217.87|3215.44|3215.44|0
1634650500000|2021-10-19 13:35:00|3216.72|3216.72|3217.24|3217.24|3218.39|3218.39|3216.72|3216.72|0
1634650800000|2021-10-19 13:40:00|3217.19|3217.19|3215.69|3215.69|3218.1|3218.1|3215.68|3215.68|0
1634651100000|2021-10-19 13:45:00|3215.74|3215.74|3220.2|3220.2|3220.2|3220.2|3215.66|3215.66|0
1634651400000|2021-10-19 13:50:00|3220.54|3220.54|3219.94|3219.94|3222.49|3222.49|3219.88|3219.88|0
1634651700000|2021-10-19 13:55:00|3219.88|3219.88|3221.79|3221.79|3221.79|3221.79|3219.12|3219.12|0
1634652000000|2021-10-19 14:00:00|3222.47|3222.47|3223.57|3223.57|3225.73|3225.73|3222.47|3222.47|0
1634652300000|2021-10-19 14:05:00|3223.58|3223.58|3225.08|3225.08|3225.14|3225.14|3223.44|3223.44|0
1634652600000|2021-10-19 14:10:00|3225.13|3225.13|3227.69|3227.69|3228.03|3228.03|3224.28|3224.28|0
1634652900000|2021-10-19 14:15:00|3227.65|3227.65|3228.76|3228.76|3228.76|3228.76|3227.14|3227.14|0
1634653200000|2021-10-19 14:20:00|3228.43|3228.43|3232.07|3232.07|3233.36|3233.36|3228.27|3228.27|0
1634653500000|2021-10-19 14:25:00|3231.88|3231.88|3233.41|3233.41|3234.02|3234.02|3231.88|3231.88|0
1634653800000|2021-10-19 14:30:00|3233.51|3233.51|3231.63|3231.63|3234.44|3234.44|3231.56|3231.56|0
1634654100000|2021-10-19 14:35:00|3232.4|3232.4|3231.21|3231.21|3232.5|3232.5|3231.21|3231.21|0
1634654400000|2021-10-19 14:40:00|3231.32|3231.32|3231.34|3231.34|3231.34|3231.34|3230.15|3230.15|0
1634654700000|2021-10-19 14:45:00|3231|3231|3230.04|3230.04|3231|3231|3229.95|3229.95|0
1634655000000|2021-10-19 14:50:00|3230.16|3230.16|3232.6|3232.6|3232.99|3232.99|3230.16|3230.16|0
1634655300000|2021-10-19 14:55:00|3232.69|3232.69|3234.04|3234.04|3234.48|3234.48|3232.69|3232.69|0
1634655600000|2021-10-19 15:00:00|3233.96|3233.96|3232.36|3232.36|3233.96|3233.96|3232.36|3232.36|0
1634655900000|2021-10-19 15:05:00|3232.4|3232.4|3231.95|3231.95|3232.66|3232.66|3231.95|3231.95|0
1634656200000|2021-10-19 15:10:00|3231.86|3231.86|3232.09|3232.09|3232.29|3232.29|3231.57|3231.57|0
1634656500000|2021-10-19 15:15:00|3232.05|3232.05|3231.64|3231.64|3232.35|3232.35|3231.54|3231.54|0
1634656800000|2021-10-19 15:20:00|3231.72|3231.72|3231.86|3231.86|3232.06|3232.06|3230.79|3230.79|0
1634657100000|2021-10-19 15:25:00|3232.19|3232.19|3233.77|3233.77|3234.31|3234.31|3231.8|3231.8|0
1634714100000|2021-10-20 07:15:00|3221.13|3221.13|3221.64|3221.64|3223.37|3223.37|3219.95|3219.95|0
1634714400000|2021-10-20 07:20:00|3221.71|3221.71|3222.6|3222.6|3222.6|3222.6|3220.77|3220.77|0
1634714700000|2021-10-20 07:25:00|3222.69|3222.69|3220.42|3220.42|3222.92|3222.92|3220.02|3220.02|0
1634715000000|2021-10-20 07:30:00|3220.76|3220.76|3219.96|3219.96|3221.5|3221.5|3219.96|3219.96|0
1634715300000|2021-10-20 07:35:00|3219.62|3219.62|3217.16|3217.16|3219.97|3219.97|3217.16|3217.16|0
1634715600000|2021-10-20 07:40:00|3217.04|3217.04|3213.71|3213.71|3217.04|3217.04|3213.71|3213.71|0
1634715900000|2021-10-20 07:45:00|3213.76|3213.76|3211.39|3211.39|3215.76|3215.76|3211.39|3211.39|0
1634716200000|2021-10-20 07:50:00|3211.11|3211.11|3209.16|3209.16|3211.11|3211.11|3208.84|3208.84|0
1634716500000|2021-10-20 07:55:00|3209.09|3209.09|3208.2|3208.2|3209.33|3209.33|3207.93|3207.93|0
1634716800000|2021-10-20 08:00:00|3208.28|3208.28|3210.89|3210.89|3210.89|3210.89|3208.25|3208.25|0
1634717100000|2021-10-20 08:05:00|3210.22|3210.22|3209.23|3209.23|3210.6|3210.6|3209.21|3209.21|0
1634717400000|2021-10-20 08:10:00|3209.12|3209.12|3206.61|3206.61|3209.12|3209.12|3205.84|3205.84|0
1634717700000|2021-10-20 08:15:00|3206.69|3206.69|3206.59|3206.59|3207.2|3207.2|3205.57|3205.57|0
1634718000000|2021-10-20 08:20:00|3206.67|3206.67|3207.22|3207.22|3208.99|3208.99|3206.67|3206.67|0
1634718300000|2021-10-20 08:25:00|3207.3|3207.3|3204.73|3204.73|3207.52|3207.52|3204.4|3204.4|0
1634718600000|2021-10-20 08:30:00|3204.8|3204.8|3204.11|3204.11|3205.35|3205.35|3204.04|3204.04|0
1634718900000|2021-10-20 08:35:00|3204.01|3204.01|3203.51|3203.51|3205.1|3205.1|3203.11|3203.11|0
1634719200000|2021-10-20 08:40:00|3203.59|3203.59|3205.05|3205.05|3205.31|3205.31|3203.26|3203.26|0
1634719500000|2021-10-20 08:45:00|3205.13|3205.13|3207.22|3207.22|3207.27|3207.27|3205.13|3205.13|0
1634719800000|2021-10-20 08:50:00|3207.31|3207.31|3207.77|3207.77|3207.94|3207.94|3207.04|3207.04|0
1634720100000|2021-10-20 08:55:00|3207.87|3207.87|3210.26|3210.26|3210.48|3210.48|3207.78|3207.78|0
1634720400000|2021-10-20 09:00:00|3210.07|3210.07|3210.76|3210.76|3210.76|3210.76|3209.1|3209.1|0
1634720700000|2021-10-20 09:05:00|3210.87|3210.87|3212.22|3212.22|3212.34|3212.34|3210.87|3210.87|0
1634721000000|2021-10-20 09:10:00|3212.2|3212.2|3212.17|3212.17|3213.48|3213.48|3212.17|3212.17|0
1634721300000|2021-10-20 09:15:00|3212.09|3212.09|3210.56|3210.56|3212.09|3212.09|3210.56|3210.56|0
1634721600000|2021-10-20 09:20:00|3210.4|3210.4|3209.06|3209.06|3210.46|3210.46|3208.8|3208.8|0
1634721900000|2021-10-20 09:25:00|3209.15|3209.15|3205.27|3205.27|3209.84|3209.84|3205.19|3205.19|0
1634722200000|2021-10-20 09:30:00|3205.12|3205.12|3204.43|3204.43|3205.81|3205.81|3204.37|3204.37|0
1634722500000|2021-10-20 09:35:00|3204.37|3204.37|3203.95|3203.95|3204.37|3204.37|3203.06|3203.06|0
1634722800000|2021-10-20 09:40:00|3204.05|3204.05|3204.46|3204.46|3204.69|3204.69|3203.5|3203.5|0
1634723100000|2021-10-20 09:45:00|3204.42|3204.42|3202.85|3202.85|3204.47|3204.47|3202.68|3202.68|0
1634723400000|2021-10-20 09:50:00|3202.69|3202.69|3203.33|3203.33|3204.28|3204.28|3202.38|3202.38|0
1634723700000|2021-10-20 09:55:00|3203.47|3203.47|3203.66|3203.66|3203.84|3203.84|3203.14|3203.14|0
1634724000000|2021-10-20 10:00:00|3203.5|3203.5|3203.67|3203.67|3204.01|3204.01|3203.2|3203.2|0
1634724300000|2021-10-20 10:05:00|3203.59|3203.59|3203.8|3203.8|3204.24|3204.24|3203.24|3203.24|0
1634724600000|2021-10-20 10:10:00|3203.94|3203.94|3201.62|3201.62|3204.27|3204.27|3201.62|3201.62|0
1634724900000|2021-10-20 10:15:00|3201.71|3201.71|3200.54|3200.54|3201.71|3201.71|3200.54|3200.54|0
1634725200000|2021-10-20 10:20:00|3200.46|3200.46|3200.63|3200.63|3201.19|3201.19|3200.27|3200.27|0
1634725500000|2021-10-20 10:25:00|3200.71|3200.71|3202.84|3202.84|3203.01|3203.01|3200.71|3200.71|0
1634725800000|2021-10-20 10:30:00|3202.8|3202.8|3202.31|3202.31|3202.8|3202.8|3201.77|3201.77|0
1634726100000|2021-10-20 10:35:00|3202.38|3202.38|3200.87|3200.87|3202.72|3202.72|3200.62|3200.62|0
1634726400000|2021-10-20 10:40:00|3200.84|3200.84|3202.93|3202.93|3203.18|3203.18|3200.84|3200.84|0
1634726700000|2021-10-20 10:45:00|3202.88|3202.88|3202.19|3202.19|3202.9|3202.9|3202.19|3202.19|0
1634727000000|2021-10-20 10:50:00|3202.09|3202.09|3202.35|3202.35|3203.08|3203.08|3202.09|3202.09|0
1634727300000|2021-10-20 10:55:00|3202.25|3202.25|3202.37|3202.37|3202.85|3202.85|3202.17|3202.17|0
1634727600000|2021-10-20 11:00:00|3202.33|3202.33|3198.81|3198.81|3202.33|3202.33|3198.81|3198.81|0
1634727900000|2021-10-20 11:05:00|3198.76|3198.76|3197.1|3197.1|3198.76|3198.76|3196.28|3196.28|0
1634728200000|2021-10-20 11:10:00|3197.16|3197.16|3196.4|3196.4|3197.27|3197.27|3196.32|3196.32|0
1634728500000|2021-10-20 11:15:00|3196.31|3196.31|3194.87|3194.87|3196.33|3196.33|3194.58|3194.58|0
1634728800000|2021-10-20 11:20:00|3194.94|3194.94|3195.63|3195.63|3196.19|3196.19|3194.87|3194.87|0
1634729100000|2021-10-20 11:25:00|3195.55|3195.55|3194.09|3194.09|3195.55|3195.55|3193.82|3193.82|0
1634729400000|2021-10-20 11:30:00|3194.04|3194.04|3194.67|3194.67|3194.81|3194.81|3193.79|3193.79|0
1634729700000|2021-10-20 11:35:00|3194.61|3194.61|3195.04|3195.04|3195.55|3195.55|3194.01|3194.01|0
1634730000000|2021-10-20 11:40:00|3195.16|3195.16|3196.82|3196.82|3196.82|3196.82|3194.94|3194.94|0
1634730300000|2021-10-20 11:45:00|3196.89|3196.89|3201.45|3201.45|3201.63|3201.63|3196.89|3196.89|0
1634730600000|2021-10-20 11:50:00|3201.24|3201.24|3205.32|3205.32|3205.58|3205.58|3201.24|3201.24|0
1634730900000|2021-10-20 11:55:00|3204.98|3204.98|3205.54|3205.54|3206.12|3206.12|3204.6|3204.6|0
1634731200000|2021-10-20 12:00:00|3205.61|3205.61|3204.42|3204.42|3207.25|3207.25|3204.4|3204.4|0
1634731500000|2021-10-20 12:05:00|3204.58|3204.58|3208.13|3208.13|3208.26|3208.26|3204.55|3204.55|0
1634731800000|2021-10-20 12:10:00|3207.81|3207.81|3208.85|3208.85|3208.85|3208.85|3206.83|3206.83|0
1634732100000|2021-10-20 12:15:00|3208.95|3208.95|3210.18|3210.18|3210.38|3210.38|3208.51|3208.51|0
1634732400000|2021-10-20 12:20:00|3210.09|3210.09|3209.74|3209.74|3210.24|3210.24|3208.72|3208.72|0
1634732700000|2021-10-20 12:25:00|3209.4|3209.4|3208.09|3208.09|3209.4|3209.4|3208.09|3208.09|0
1634733000000|2021-10-20 12:30:00|3207.97|3207.97|3206.89|3206.89|3208.27|3208.27|3206.86|3206.86|0
1634733300000|2021-10-20 12:35:00|3206.58|3206.58|3207.04|3207.04|3207.28|3207.28|3206.06|3206.06|0
1634733600000|2021-10-20 12:40:00|3207.1|3207.1|3208.65|3208.65|3209.18|3209.18|3207.1|3207.1|0
1634733900000|2021-10-20 12:45:00|3208.73|3208.73|3210.34|3210.34|3211.02|3211.02|3208.73|3208.73|0
1634734200000|2021-10-20 12:50:00|3210.38|3210.38|3211.49|3211.49|3212.04|3212.04|3210.38|3210.38|0
1634734500000|2021-10-20 12:55:00|3211.38|3211.38|3211.87|3211.87|3212.46|3212.46|3211.3|3211.3|0
1634734800000|2021-10-20 13:00:00|3211.93|3211.93|3212.82|3212.82|3213.27|3213.27|3211.72|3211.72|0
1634735100000|2021-10-20 13:05:00|3212.88|3212.88|3211.73|3211.73|3212.88|3212.88|3211.03|3211.03|0
1634735400000|2021-10-20 13:10:00|3211.8|3211.8|3212.09|3212.09|3213.23|3213.23|3211.8|3211.8|0
1634735700000|2021-10-20 13:15:00|3212.01|3212.01|3208.65|3208.65|3212.01|3212.01|3208.33|3208.33|0
1634736000000|2021-10-20 13:20:00|3208.51|3208.51|3206.61|3206.61|3209.01|3209.01|3206.23|3206.23|0
1634736300000|2021-10-20 13:25:00|3206.72|3206.72|3203.39|3203.39|3207.8|3207.8|3203.39|3203.39|0
1634736600000|2021-10-20 13:30:00|3203.23|3203.23|3199.3|3199.3|3204.83|3204.83|3199.12|3199.12|0
1634736900000|2021-10-20 13:35:00|3199.2|3199.2|3198.19|3198.19|3199.31|3199.31|3198.15|3198.15|0
1634737200000|2021-10-20 13:40:00|3198.11|3198.11|3196.49|3196.49|3199.22|3199.22|3196.49|3196.49|0
1634737500000|2021-10-20 13:45:00|3196.38|3196.38|3195.4|3195.4|3197.47|3197.47|3195.4|3195.4|0
1634737800000|2021-10-20 13:50:00|3195.46|3195.46|3191.18|3191.18|3196.05|3196.05|3190.87|3190.87|0
1634738100000|2021-10-20 13:55:00|3191.47|3191.47|3191.41|3191.41|3192.76|3192.76|3191.03|3191.03|0
1634738400000|2021-10-20 14:00:00|3191.25|3191.25|3196.03|3196.03|3196.74|3196.74|3191.1|3191.1|0
1634738700000|2021-10-20 14:05:00|3195.99|3195.99|3197.82|3197.82|3198.93|3198.93|3195.99|3195.99|0
1634739000000|2021-10-20 14:10:00|3197.91|3197.91|3199.3|3199.3|3199.67|3199.67|3197.33|3197.33|0
1634739300000|2021-10-20 14:15:00|3199.38|3199.38|3201.96|3201.96|3202.29|3202.29|3199.38|3199.38|0
1634739600000|2021-10-20 14:20:00|3201.91|3201.91|3205.43|3205.43|3205.55|3205.55|3201.76|3201.76|0
1634739900000|2021-10-20 14:25:00|3205.38|3205.38|3207.73|3207.73|3209.09|3209.09|3204.58|3204.58|0
1634740200000|2021-10-20 14:30:00|3207.65|3207.65|3205.85|3205.85|3207.65|3207.65|3205.01|3205.01|0
1634740500000|2021-10-20 14:35:00|3205.76|3205.76|3204.28|3204.28|3206.01|3206.01|3203.78|3203.78|0
1634740800000|2021-10-20 14:40:00|3204.47|3204.47|3205.83|3205.83|3206.06|3206.06|3204.43|3204.43|0
1634741100000|2021-10-20 14:45:00|3205.91|3205.91|3203.83|3203.83|3205.94|3205.94|3203.83|3203.83|0
1634741400000|2021-10-20 14:50:00|3203.56|3203.56|3203.71|3203.71|3204.4|3204.4|3203.48|3203.48|0
1634741700000|2021-10-20 14:55:00|3203.73|3203.73|3201.84|3201.84|3203.89|3203.89|3201.37|3201.37|0
1634742000000|2021-10-20 15:00:00|3201.94|3201.94|3200.93|3200.93|3202.51|3202.51|3200.85|3200.85|0
1634742300000|2021-10-20 15:05:00|3201.03|3201.03|3200.11|3200.11|3201.37|3201.37|3200.11|3200.11|0
1634742600000|2021-10-20 15:10:00|3199.99|3199.99|3199.05|3199.05|3200.11|3200.11|3198.7|3198.7|0
1634742900000|2021-10-20 15:15:00|3198.82|3198.82|3195.99|3195.99|3198.86|3198.86|3195.6|3195.6|0
1634743200000|2021-10-20 15:20:00|3195.91|3195.91|3195.92|3195.92|3196.53|3196.53|3195.61|3195.61|0
1634743500000|2021-10-20 15:25:00|3195.97|3195.97|3195.85|3195.85|3196.01|3196.01|3194.18|3194.18|0
1634800500000|2021-10-21 07:15:00|3196.3|3196.3|3195.77|3195.77|3198.04|3198.04|3195.56|3195.56|0
1634800800000|2021-10-21 07:20:00|3196.66|3196.66|3199.35|3199.35|3199.7|3199.7|3196.23|3196.23|0
1634801100000|2021-10-21 07:25:00|3199.28|3199.28|3199.71|3199.71|3200.88|3200.88|3196.84|3196.84|0
1634801400000|2021-10-21 07:30:00|3200.9|3200.9|3207.5|3207.5|3207.74|3207.74|3200.9|3200.9|0
1634801700000|2021-10-21 07:35:00|3207.69|3207.69|3206.34|3206.34|3207.69|3207.69|3204.51|3204.51|0
1634802000000|2021-10-21 07:40:00|3206.4|3206.4|3206.92|3206.92|3206.92|3206.92|3205.69|3205.69|0
1634802300000|2021-10-21 07:45:00|3206.84|3206.84|3209.73|3209.73|3210.92|3210.92|3206.84|3206.84|0
1634802600000|2021-10-21 07:50:00|3209.78|3209.78|3210.19|3210.19|3210.24|3210.24|3209.69|3209.69|0
1634802900000|2021-10-21 07:55:00|3210.23|3210.23|3207.5|3207.5|3210.33|3210.33|3207.41|3207.41|0
1634803200000|2021-10-21 08:00:00|3207.66|3207.66|3206.93|3206.93|3207.79|3207.79|3205.8|3205.8|0
1634803500000|2021-10-21 08:05:00|3207.19|3207.19|3208.1|3208.1|3208.3|3208.3|3206.45|3206.45|0
1634803800000|2021-10-21 08:10:00|3207.43|3207.43|3206.54|3206.54|3207.52|3207.52|3206.1|3206.1|0
1634804100000|2021-10-21 08:15:00|3206.7|3206.7|3210.89|3210.89|3210.89|3210.89|3206.7|3206.7|0
1634804400000|2021-10-21 08:20:00|3211.22|3211.22|3212.99|3212.99|3213.57|3213.57|3211.22|3211.22|0
1634804700000|2021-10-21 08:25:00|3213.33|3213.33|3212.39|3212.39|3213.83|3213.83|3212.39|3212.39|0
1634805000000|2021-10-21 08:30:00|3212.47|3212.47|3212.93|3212.93|3213.37|3213.37|3212.39|3212.39|0
1634805300000|2021-10-21 08:35:00|3213.04|3213.04|3213.54|3213.54|3213.82|3213.82|3212.72|3212.72|0
1634805600000|2021-10-21 08:40:00|3213.59|3213.59|3214.71|3214.71|3214.82|3214.82|3213.54|3213.54|0
1634805900000|2021-10-21 08:45:00|3214.65|3214.65|3213.54|3213.54|3214.65|3214.65|3213.54|3213.54|0
1634806200000|2021-10-21 08:50:00|3213.22|3213.22|3213.95|3213.95|3214|3214|3213.22|3213.22|0
1634806500000|2021-10-21 08:55:00|3214.06|3214.06|3212.56|3212.56|3214.15|3214.15|3212.21|3212.21|0
1634806800000|2021-10-21 09:00:00|3212.61|3212.61|3218.81|3218.81|3219.17|3219.17|3212.58|3212.58|0
1634807100000|2021-10-21 09:05:00|3218.85|3218.85|3218.7|3218.7|3220.4|3220.4|3218.66|3218.66|0
1634807400000|2021-10-21 09:10:00|3218.51|3218.51|3219.62|3219.62|3219.97|3219.97|3218.27|3218.27|0
1634807700000|2021-10-21 09:15:00|3219.72|3219.72|3218.21|3218.21|3219.97|3219.97|3218.18|3218.18|0
1634808000000|2021-10-21 09:20:00|3218.1|3218.1|3218.64|3218.64|3218.64|3218.64|3217.7|3217.7|0
1634808300000|2021-10-21 09:25:00|3218.98|3218.98|3220.63|3220.63|3220.63|3220.63|3218.98|3218.98|0
1634808600000|2021-10-21 09:30:00|3220.65|3220.65|3219.72|3219.72|3220.65|3220.65|3219.63|3219.63|0
1634808900000|2021-10-21 09:35:00|3219.62|3219.62|3221.73|3221.73|3222.1|3222.1|3219.62|3219.62|0
1634809200000|2021-10-21 09:40:00|3221.52|3221.52|3219.58|3219.58|3221.52|3221.52|3219.58|3219.58|0
1634809500000|2021-10-21 09:45:00|3219.47|3219.47|3220.25|3220.25|3220.59|3220.59|3219.38|3219.38|0
1634809800000|2021-10-21 09:50:00|3220.29|3220.29|3222.31|3222.31|3222.31|3222.31|3220.25|3220.25|0
1634810100000|2021-10-21 09:55:00|3222.55|3222.55|3223.19|3223.19|3223.27|3223.27|3222.49|3222.49|0
1634810400000|2021-10-21 10:00:00|3223.11|3223.11|3224.04|3224.04|3224.04|3224.04|3222.99|3222.99|0
1634810700000|2021-10-21 10:05:00|3223.96|3223.96|3216.27|3216.27|3224.01|3224.01|3216.27|3216.27|0
1634811000000|2021-10-21 10:10:00|3216.2|3216.2|3214.17|3214.17|3216.2|3216.2|3213.05|3213.05|0
1634811300000|2021-10-21 10:15:00|3214.09|3214.09|3214.51|3214.51|3214.59|3214.59|3213.86|3213.86|0
1634811600000|2021-10-21 10:20:00|3214.25|3214.25|3212.83|3212.83|3214.39|3214.39|3212.7|3212.7|0
1634811900000|2021-10-21 10:25:00|3212.15|3212.15|3211.17|3211.17|3213.07|3213.07|3211.06|3211.06|0
1634812200000|2021-10-21 10:30:00|3211.25|3211.25|3211.67|3211.67|3212.29|3212.29|3211.25|3211.25|0
1634812500000|2021-10-21 10:35:00|3211.75|3211.75|3209.95|3209.95|3211.75|3211.75|3209.78|3209.78|0
1634812800000|2021-10-21 10:40:00|3209.85|3209.85|3208.89|3208.89|3209.85|3209.85|3208.79|3208.79|0
1634813100000|2021-10-21 10:45:00|3208.83|3208.83|3209.5|3209.5|3209.5|3209.5|3208.83|3208.83|0
1634813400000|2021-10-21 10:50:00|3209.56|3209.56|3208.22|3208.22|3209.56|3209.56|3208.07|3208.07|0
1634813700000|2021-10-21 10:55:00|3208.15|3208.15|3208.74|3208.74|3208.75|3208.75|3207.96|3207.96|0
1634814000000|2021-10-21 11:00:00|3208.4|3208.4|3205.8|3205.8|3208.4|3208.4|3205.8|3205.8|0
1634814300000|2021-10-21 11:05:00|3205.19|3205.19|3205.25|3205.25|3205.43|3205.43|3204.44|3204.44|0
1634814600000|2021-10-21 11:10:00|3205.17|3205.17|3207.31|3207.31|3207.46|3207.46|3204.83|3204.83|0
1634814900000|2021-10-21 11:15:00|3207.39|3207.39|3208.23|3208.23|3208.69|3208.69|3207.39|3207.39|0
1634815200000|2021-10-21 11:20:00|3208.42|3208.42|3208.29|3208.29|3208.7|3208.7|3207.67|3207.67|0
1634815500000|2021-10-21 11:25:00|3208.17|3208.17|3208.02|3208.02|3208.45|3208.45|3207.93|3207.93|0
1634815800000|2021-10-21 11:30:00|3208.1|3208.1|3208.64|3208.64|3208.74|3208.74|3207.36|3207.36|0
1634816100000|2021-10-21 11:35:00|3208.79|3208.79|3209.89|3209.89|3209.92|3209.92|3208.72|3208.72|0
1634816400000|2021-10-21 11:40:00|3209.84|3209.84|3210.05|3210.05|3210.56|3210.56|3209.69|3209.69|0
1634816700000|2021-10-21 11:45:00|3210.14|3210.14|3208.49|3208.49|3210.14|3210.14|3208.25|3208.25|0
1634817000000|2021-10-21 11:50:00|3208.59|3208.59|3208.98|3208.98|3209.98|3209.98|3208.34|3208.34|0
1634817300000|2021-10-21 11:55:00|3208.93|3208.93|3207.85|3207.85|3208.93|3208.93|3207.7|3207.7|0
1634817600000|2021-10-21 12:00:00|3207.77|3207.77|3208.25|3208.25|3208.74|3208.74|3207.59|3207.59|0
1634817900000|2021-10-21 12:05:00|3208.34|3208.34|3208.74|3208.74|3208.85|3208.85|3208.34|3208.34|0
1634818200000|2021-10-21 12:10:00|3208.7|3208.7|3208.25|3208.25|3208.74|3208.74|3207.96|3207.96|0
1634818500000|2021-10-21 12:15:00|3208.3|3208.3|3207.36|3207.36|3208.36|3208.36|3207.29|3207.29|0
1634818800000|2021-10-21 12:20:00|3207.29|3207.29|3207.26|3207.26|3207.29|3207.29|3206.77|3206.77|0
1634819100000|2021-10-21 12:25:00|3207.18|3207.18|3207.76|3207.76|3207.76|3207.76|3206.59|3206.59|0
1634819400000|2021-10-21 12:30:00|3207.8|3207.8|3208.23|3208.23|3208.27|3208.27|3207.62|3207.62|0
1634819700000|2021-10-21 12:35:00|3208.39|3208.39|3209.71|3209.71|3210.05|3210.05|3208.33|3208.33|0
1634820000000|2021-10-21 12:40:00|3209.79|3209.79|3210.46|3210.46|3210.65|3210.65|3209.79|3209.79|0
1634820300000|2021-10-21 12:45:00|3210.66|3210.66|3208.35|3208.35|3210.73|3210.73|3208.35|3208.35|0
1634820600000|2021-10-21 12:50:00|3208.69|3208.69|3209.25|3209.25|3209.71|3209.71|3208.69|3208.69|0
1634820900000|2021-10-21 12:55:00|3209.21|3209.21|3209.51|3209.51|3209.51|3209.51|3209.15|3209.15|0
1634821200000|2021-10-21 13:00:00|3209.25|3209.25|3209.59|3209.59|3209.87|3209.87|3209.09|3209.09|0
1634821500000|2021-10-21 13:05:00|3209.51|3209.51|3210.75|3210.75|3210.94|3210.94|3209.51|3209.51|0
1634821800000|2021-10-21 13:10:00|3210.79|3210.79|3208.75|3208.75|3211.07|3211.07|3208.75|3208.75|0
1634822100000|2021-10-21 13:15:00|3208.66|3208.66|3205.9|3205.9|3208.74|3208.74|3205.9|3205.9|0
1634822400000|2021-10-21 13:20:00|3205.81|3205.81|3205.96|3205.96|3206.09|3206.09|3205.29|3205.29|0
1634822700000|2021-10-21 13:25:00|3205.8|3205.8|3204.59|3204.59|3206.27|3206.27|3204.49|3204.49|0
1634823000000|2021-10-21 13:30:00|3204.93|3204.93|3206.48|3206.48|3206.48|3206.48|3204.93|3204.93|0
1634823300000|2021-10-21 13:35:00|3206.38|3206.38|3207.22|3207.22|3208.38|3208.38|3206.27|3206.27|0
1634823600000|2021-10-21 13:40:00|3207.08|3207.08|3209.08|3209.08|3209.5|3209.5|3206.78|3206.78|0
1634823900000|2021-10-21 13:45:00|3209.14|3209.14|3210.16|3210.16|3210.19|3210.19|3208.43|3208.43|0
1634824200000|2021-10-21 13:50:00|3210.21|3210.21|3210.8|3210.8|3211.5|3211.5|3209.45|3209.45|0
1634824500000|2021-10-21 13:55:00|3210.73|3210.73|3211.09|3211.09|3211.23|3211.23|3210.51|3210.51|0
1634824800000|2021-10-21 14:00:00|3211.04|3211.04|3208.88|3208.88|3211.11|3211.11|3208.82|3208.82|0
1634825100000|2021-10-21 14:05:00|3208.76|3208.76|3211.27|3211.27|3211.27|3211.27|3208.74|3208.74|0
1634825400000|2021-10-21 14:10:00|3211.39|3211.39|3212.93|3212.93|3213.12|3213.12|3211.39|3211.39|0
1634825700000|2021-10-21 14:15:00|3212.88|3212.88|3213.06|3213.06|3213.16|3213.16|3212.19|3212.19|0
1634826000000|2021-10-21 14:20:00|3213.04|3213.04|3213.05|3213.05|3213.05|3213.05|3211.82|3211.82|0
1634826300000|2021-10-21 14:25:00|3213.13|3213.13|3213.2|3213.2|3214.03|3214.03|3212.82|3212.82|0
1634826600000|2021-10-21 14:30:00|3213.29|3213.29|3213.94|3213.94|3214.14|3214.14|3213.12|3213.12|0
1634826900000|2021-10-21 14:35:00|3214.03|3214.03|3214.57|3214.57|3215.31|3215.31|3213.34|3213.34|0
1634827200000|2021-10-21 14:40:00|3214.75|3214.75|3214.91|3214.91|3215.11|3215.11|3214.48|3214.48|0
1634827500000|2021-10-21 14:45:00|3215.09|3215.09|3216.33|3216.33|3216.33|3216.33|3215.09|3215.09|0
1634827800000|2021-10-21 14:50:00|3216.42|3216.42|3215.27|3215.27|3216.88|3216.88|3215.27|3215.27|0
1634828100000|2021-10-21 14:55:00|3215.31|3215.31|3212.9|3212.9|3215.97|3215.97|3212.9|3212.9|0
1634828400000|2021-10-21 15:00:00|3212.85|3212.85|3217.42|3217.42|3218|3218|3212.77|3212.77|0
1634828700000|2021-10-21 15:05:00|3217.51|3217.51|3214.94|3214.94|3217.55|3217.55|3214.94|3214.94|0
1634829000000|2021-10-21 15:10:00|3214.98|3214.98|3215.16|3215.16|3215.25|3215.25|3214.44|3214.44|0
1634829300000|2021-10-21 15:15:00|3215.24|3215.24|3215.4|3215.4|3216.04|3216.04|3214.91|3214.91|0
1634829600000|2021-10-21 15:20:00|3215.29|3215.29|3213.56|3213.56|3215.68|3215.68|3213.29|3213.29|0
1634829900000|2021-10-21 15:25:00|3213.9|3213.9|3214.32|3214.32|3214.32|3214.32|3211.97|3211.97|0
1634886900000|2021-10-22 07:15:00|3203.67|3203.67|3202.66|3202.66|3204.54|3204.54|3200.25|3200.25|0
1634887200000|2021-10-22 07:20:00|3202.79|3202.79|3208.42|3208.42|3208.42|3208.42|3201.24|3201.24|0
1634887500000|2021-10-22 07:25:00|3208.48|3208.48|3209.51|3209.51|3211.56|3211.56|3208.48|3208.48|0
1634887800000|2021-10-22 07:30:00|3208.75|3208.75|3204.99|3204.99|3210.28|3210.28|3204.99|3204.99|0
1634888100000|2021-10-22 07:35:00|3204.96|3204.96|3208.25|3208.25|3208.25|3208.25|3204.29|3204.29|0
1634888400000|2021-10-22 07:40:00|3207.91|3207.91|3204.22|3204.22|3208.35|3208.35|3204.22|3204.22|0
1634888700000|2021-10-22 07:45:00|3204.1|3204.1|3203.83|3203.83|3204.39|3204.39|3201.83|3201.83|0
1634889000000|2021-10-22 07:50:00|3204.04|3204.04|3207.49|3207.49|3207.66|3207.66|3204.04|3204.04|0
1634889300000|2021-10-22 07:55:00|3207.65|3207.65|3206.52|3206.52|3207.86|3207.86|3206.45|3206.45|0
1634889600000|2021-10-22 08:00:00|3206.54|3206.54|3207.31|3207.31|3207.35|3207.35|3206.38|3206.38|0
1634889900000|2021-10-22 08:05:00|3207.43|3207.43|3206.05|3206.05|3207.43|3207.43|3205.25|3205.25|0
1634890200000|2021-10-22 08:10:00|3205.98|3205.98|3205.92|3205.92|3206.18|3206.18|3205.4|3205.4|0
1634890500000|2021-10-22 08:15:00|3205.87|3205.87|3206.34|3206.34|3206.34|3206.34|3205.55|3205.55|0
1634890800000|2021-10-22 08:20:00|3206.44|3206.44|3204.22|3204.22|3206.73|3206.73|3202.49|3202.49|0
1634891100000|2021-10-22 08:25:00|3204.07|3204.07|3204.22|3204.22|3204.81|3204.81|3203.74|3203.74|0
1634891400000|2021-10-22 08:30:00|3204.9|3204.9|3204.05|3204.05|3204.9|3204.9|3203.24|3203.24|0
1634891700000|2021-10-22 08:35:00|3204.01|3204.01|3205.37|3205.37|3205.56|3205.56|3203.75|3203.75|0
1634892000000|2021-10-22 08:40:00|3205.58|3205.58|3206.78|3206.78|3207.5|3207.5|3205.58|3205.58|0
1634892300000|2021-10-22 08:45:00|3206.87|3206.87|3205.5|3205.5|3206.87|3206.87|3205.08|3205.08|0
1634892600000|2021-10-22 08:50:00|3205.36|3205.36|3205.53|3205.53|3205.63|3205.63|3204.39|3204.39|0
1634892900000|2021-10-22 08:55:00|3205.71|3205.71|3203.72|3203.72|3205.71|3205.71|3203.72|3203.72|0
1634893200000|2021-10-22 09:00:00|3203.67|3203.67|3199.93|3199.93|3203.69|3203.69|3199.72|3199.72|0
1634893500000|2021-10-22 09:05:00|3199.82|3199.82|3202.27|3202.27|3202.31|3202.31|3199.75|3199.75|0
1634893800000|2021-10-22 09:10:00|3202.36|3202.36|3203.24|3203.24|3203.29|3203.29|3202.28|3202.28|0
1634894100000|2021-10-22 09:15:00|3203.58|3203.58|3203.39|3203.39|3203.73|3203.73|3203.29|3203.29|0
1634894400000|2021-10-22 09:20:00|3203.55|3203.55|3204.32|3204.32|3204.32|3204.32|3202.73|3202.73|0
1634894700000|2021-10-22 09:25:00|3204.66|3204.66|3203.81|3203.81|3204.66|3204.66|3203.17|3203.17|0
1634895000000|2021-10-22 09:30:00|3203.45|3203.45|3204.56|3204.56|3204.88|3204.88|3202.56|3202.56|0
1634895300000|2021-10-22 09:35:00|3204.47|3204.47|3204.97|3204.97|3205.07|3205.07|3204.31|3204.31|0
1634895600000|2021-10-22 09:40:00|3204.94|3204.94|3206.09|3206.09|3206.28|3206.28|3204.94|3204.94|0
1634895900000|2021-10-22 09:45:00|3206.28|3206.28|3207.16|3207.16|3207.16|3207.16|3206.28|3206.28|0
1634896200000|2021-10-22 09:50:00|3207.07|3207.07|3209.83|3209.83|3210.21|3210.21|3207.07|3207.07|0
1634896500000|2021-10-22 09:55:00|3210.01|3210.01|3210.54|3210.54|3210.79|3210.79|3210.01|3210.01|0
1634896800000|2021-10-22 10:00:00|3210.82|3210.82|3208.57|3208.57|3210.82|3210.82|3208.57|3208.57|0
1634897100000|2021-10-22 10:05:00|3208.49|3208.49|3207|3207|3208.55|3208.55|3207|3207|0
1634897400000|2021-10-22 10:10:00|3206.95|3206.95|3206.51|3206.51|3207.05|3207.05|3206.51|3206.51|0
1634897700000|2021-10-22 10:15:00|3206.17|3206.17|3206.94|3206.94|3206.94|3206.94|3205.39|3205.39|0
1634898000000|2021-10-22 10:20:00|3206.99|3206.99|3206.86|3206.86|3207.8|3207.8|3206.73|3206.73|0
1634898300000|2021-10-22 10:25:00|3207.01|3207.01|3206.3|3206.3|3207.48|3207.48|3205.69|3205.69|0
1634898600000|2021-10-22 10:30:00|3206.35|3206.35|3206.3|3206.3|3206.42|3206.42|3205.9|3205.9|0
1634898900000|2021-10-22 10:35:00|3206.4|3206.4|3208.22|3208.22|3208.22|3208.22|3206.4|3206.4|0
1634899200000|2021-10-22 10:40:00|3208.17|3208.17|3207.86|3207.86|3208.17|3208.17|3207.65|3207.65|0
1634899500000|2021-10-22 10:45:00|3207.75|3207.75|3206.69|3206.69|3207.75|3207.75|3206.4|3206.4|0
1634899800000|2021-10-22 10:50:00|3206.74|3206.74|3211.11|3211.11|3211.4|3211.4|3206.74|3206.74|0
1634900100000|2021-10-22 10:55:00|3211.22|3211.22|3210.79|3210.79|3211.22|3211.22|3210.67|3210.67|0
1634900400000|2021-10-22 11:00:00|3210.74|3210.74|3210.49|3210.49|3210.81|3210.81|3209.96|3209.96|0
1634900700000|2021-10-22 11:05:00|3210.58|3210.58|3212.33|3212.33|3212.36|3212.36|3210.49|3210.49|0
1634901000000|2021-10-22 11:10:00|3212.29|3212.29|3212.34|3212.34|3212.68|3212.68|3212.28|3212.28|0
1634901300000|2021-10-22 11:15:00|3212.68|3212.68|3211.21|3211.21|3212.73|3212.73|3211.21|3211.21|0
1634901600000|2021-10-22 11:20:00|3211.31|3211.31|3214.45|3214.45|3215.09|3215.09|3211.31|3211.31|0
1634901900000|2021-10-22 11:25:00|3214.4|3214.4|3210.67|3210.67|3214.4|3214.4|3210.5|3210.5|0
1634902200000|2021-10-22 11:30:00|3210.74|3210.74|3211.36|3211.36|3211.38|3211.38|3210.73|3210.73|0
1634902500000|2021-10-22 11:35:00|3211.52|3211.52|3211.16|3211.16|3212.62|3212.62|3211.16|3211.16|0
1634902800000|2021-10-22 11:40:00|3211.18|3211.18|3210.86|3210.86|3211.18|3211.18|3209.86|3209.86|0
1634903100000|2021-10-22 11:45:00|3210.78|3210.78|3210.23|3210.23|3210.78|3210.78|3209.55|3209.55|0
1634903400000|2021-10-22 11:50:00|3210.39|3210.39|3209.61|3209.61|3210.68|3210.68|3209.61|3209.61|0
1634903700000|2021-10-22 11:55:00|3209.49|3209.49|3209.2|3209.2|3209.49|3209.49|3208.4|3208.4|0
1634904000000|2021-10-22 12:00:00|3208.86|3208.86|3209.29|3209.29|3209.3|3209.3|3208.68|3208.68|0
1634904300000|2021-10-22 12:05:00|3209.24|3209.24|3209.62|3209.62|3210.29|3210.29|3209.18|3209.18|0
1634904600000|2021-10-22 12:10:00|3209.46|3209.46|3209.12|3209.12|3209.46|3209.46|3208.76|3208.76|0
1634904900000|2021-10-22 12:15:00|3209.45|3209.45|3210.42|3210.42|3210.42|3210.42|3209.45|3209.45|0
1634905200000|2021-10-22 12:20:00|3210.38|3210.38|3210.69|3210.69|3211.62|3211.62|3210.38|3210.38|0
1634905500000|2021-10-22 12:25:00|3210.75|3210.75|3211.3|3211.3|3211.97|3211.97|3210.65|3210.65|0
1634905800000|2021-10-22 12:30:00|3211.25|3211.25|3211.55|3211.55|3212.97|3212.97|3211.25|3211.25|0
1634906100000|2021-10-22 12:35:00|3211.5|3211.5|3211.05|3211.05|3211.77|3211.77|3210.99|3210.99|0
1634906400000|2021-10-22 12:40:00|3210.83|3210.83|3211.26|3211.26|3211.48|3211.48|3210.45|3210.45|0
1634906700000|2021-10-22 12:45:00|3211.1|3211.1|3213.24|3213.24|3213.24|3213.24|3210.68|3210.68|0
1634907000000|2021-10-22 12:50:00|3213.36|3213.36|3212.48|3212.48|3213.39|3213.39|3212.4|3212.4|0
1634907300000|2021-10-22 12:55:00|3211.81|3211.81|3211.13|3211.13|3211.86|3211.86|3211.08|3211.08|0
1634907600000|2021-10-22 13:00:00|3211.06|3211.06|3210.25|3210.25|3211.56|3211.56|3210.25|3210.25|0
1634907900000|2021-10-22 13:05:00|3210.2|3210.2|3211.61|3211.61|3211.65|3211.65|3210.02|3210.02|0
1634908200000|2021-10-22 13:10:00|3211.57|3211.57|3211.08|3211.08|3211.57|3211.57|3209.95|3209.95|0
1634908500000|2021-10-22 13:15:00|3211|3211|3210.04|3210.04|3211.25|3211.25|3210.04|3210.04|0
1634908800000|2021-10-22 13:20:00|3209.96|3209.96|3210.15|3210.15|3210.91|3210.91|3209.76|3209.76|0
1634909100000|2021-10-22 13:25:00|3210.21|3210.21|3211.05|3211.05|3211.05|3211.05|3210.12|3210.12|0
1634909400000|2021-10-22 13:30:00|3210.93|3210.93|3212.37|3212.37|3212.43|3212.43|3210.66|3210.66|0
1634909700000|2021-10-22 13:35:00|3212.7|3212.7|3214.77|3214.77|3215.87|3215.87|3212.45|3212.45|0
1634910000000|2021-10-22 13:40:00|3214.43|3214.43|3214.28|3214.28|3215.12|3215.12|3214.08|3214.08|0
1634910300000|2021-10-22 13:45:00|3214.23|3214.23|3214.13|3214.13|3214.38|3214.38|3213.65|3213.65|0
1634910600000|2021-10-22 13:50:00|3214.21|3214.21|3216.58|3216.58|3216.58|3216.58|3213.17|3213.17|0
1634910900000|2021-10-22 13:55:00|3216.56|3216.56|3217.86|3217.86|3217.86|3217.86|3216.44|3216.44|0
1634911200000|2021-10-22 14:00:00|3218.22|3218.22|3218.26|3218.26|3218.26|3218.26|3217.33|3217.33|0
1634911500000|2021-10-22 14:05:00|3218.3|3218.3|3222.22|3222.22|3222.32|3222.32|3218.25|3218.25|0
1634911800000|2021-10-22 14:10:00|3222.29|3222.29|3220.36|3220.36|3223.12|3223.12|3220.36|3220.36|0
1634912100000|2021-10-22 14:15:00|3220.25|3220.25|3221.46|3221.46|3221.54|3221.54|3219.82|3219.82|0
1634912400000|2021-10-22 14:20:00|3221.56|3221.56|3223.19|3223.19|3223.42|3223.42|3221.5|3221.5|0
1634912700000|2021-10-22 14:25:00|3223.11|3223.11|3223.78|3223.78|3223.78|3223.78|3222.32|3222.32|0
1634913000000|2021-10-22 14:30:00|3223.67|3223.67|3222.59|3222.59|3223.67|3223.67|3222.53|3222.53|0
1634913300000|2021-10-22 14:35:00|3222.65|3222.65|3223.53|3223.53|3223.53|3223.53|3222.37|3222.37|0
1634913600000|2021-10-22 14:40:00|3223.35|3223.35|3224.22|3224.22|3225|3225|3222.8|3222.8|0
1634913900000|2021-10-22 14:45:00|3223.89|3223.89|3223.04|3223.04|3224.53|3224.53|3223.04|3223.04|0
1634914200000|2021-10-22 14:50:00|3222.98|3222.98|3220.86|3220.86|3222.98|3222.98|3220.73|3220.73|0
1634914500000|2021-10-22 14:55:00|3220.65|3220.65|3221.45|3221.45|3221.45|3221.45|3220.65|3220.65|0
1634914800000|2021-10-22 15:00:00|3221.2|3221.2|3220.23|3220.23|3221.59|3221.59|3220.21|3220.21|0
1634915100000|2021-10-22 15:05:00|3220.2|3220.2|3218.98|3218.98|3220.73|3220.73|3218.76|3218.76|0
1634915400000|2021-10-22 15:10:00|3218.94|3218.94|3220.57|3220.57|3220.63|3220.63|3218.86|3218.86|0
1634915700000|2021-10-22 15:15:00|3220.52|3220.52|3219.9|3219.9|3220.76|3220.76|3219.9|3219.9|0
1634916000000|2021-10-22 15:20:00|3219.97|3219.97|3218.01|3218.01|3220.55|3220.55|3218.01|3218.01|0
1634916300000|2021-10-22 15:25:00|3217.93|3217.93|3219.62|3219.62|3220.2|3220.2|3217.33|3217.33|0
1635146100000|2021-10-25 07:15:00|3211.96|3211.96|3213.54|3213.54|3215.1|3215.1|3211.77|3211.77|0
1635146400000|2021-10-25 07:20:00|3213.45|3213.45|3211.77|3211.77|3215.43|3215.43|3211.77|3211.77|0
1635146700000|2021-10-25 07:25:00|3211.65|3211.65|3209.67|3209.67|3211.81|3211.81|3209.39|3209.39|0
1635147000000|2021-10-25 07:30:00|3209.79|3209.79|3211.25|3211.25|3211.27|3211.27|3208.71|3208.71|0
1635147300000|2021-10-25 07:35:00|3211.14|3211.14|3214.79|3214.79|3215.31|3215.31|3210.86|3210.86|0
1635147600000|2021-10-25 07:40:00|3214.45|3214.45|3215.26|3215.26|3215.26|3215.26|3214.27|3214.27|0
1635147900000|2021-10-25 07:45:00|3215.14|3215.14|3216.82|3216.82|3216.82|3216.82|3214.62|3214.62|0
1635148200000|2021-10-25 07:50:00|3216.87|3216.87|3217.21|3217.21|3218.5|3218.5|3215.16|3215.16|0
1635148500000|2021-10-25 07:55:00|3217.31|3217.31|3216.86|3216.86|3218.36|3218.36|3216.86|3216.86|0
1635148800000|2021-10-25 08:00:00|3216.92|3216.92|3222.34|3222.34|3223.52|3223.52|3215.47|3215.47|0
1635149100000|2021-10-25 08:05:00|3222.27|3222.27|3217.15|3217.15|3222.27|3222.27|3217.15|3217.15|0
1635149400000|2021-10-25 08:10:00|3217.1|3217.1|3216.74|3216.74|3218.49|3218.49|3216.74|3216.74|0
1635149700000|2021-10-25 08:15:00|3216.9|3216.9|3219.41|3219.41|3219.53|3219.53|3216.9|3216.9|0
1635150000000|2021-10-25 08:20:00|3219.32|3219.32|3218.85|3218.85|3219.43|3219.43|3217.31|3217.31|0
1635150300000|2021-10-25 08:25:00|3218.76|3218.76|3215.64|3215.64|3218.81|3218.81|3214.62|3214.62|0
1635150600000|2021-10-25 08:30:00|3215.68|3215.68|3212.62|3212.62|3215.68|3215.68|3212.62|3212.62|0
1635150900000|2021-10-25 08:35:00|3212.64|3212.64|3211.07|3211.07|3213.23|3213.23|3210.96|3210.96|0
1635151200000|2021-10-25 08:40:00|3211.14|3211.14|3212.64|3212.64|3212.68|3212.68|3210.99|3210.99|0
1635151500000|2021-10-25 08:45:00|3212.71|3212.71|3214.17|3214.17|3214.42|3214.42|3212.46|3212.46|0
1635151800000|2021-10-25 08:50:00|3213.92|3213.92|3215.17|3215.17|3215.38|3215.38|3213.92|3213.92|0
1635152100000|2021-10-25 08:55:00|3214.83|3214.83|3215.01|3215.01|3215.52|3215.52|3214.83|3214.83|0
1635152400000|2021-10-25 09:00:00|3214.93|3214.93|3213.36|3213.36|3216.32|3216.32|3213.36|3213.36|0
1635152700000|2021-10-25 09:05:00|3213.44|3213.44|3210.55|3210.55|3214.68|3214.68|3210.55|3210.55|0
1635153000000|2021-10-25 09:10:00|3210.49|3210.49|3209.79|3209.79|3210.49|3210.49|3208.61|3208.61|0
1635153300000|2021-10-25 09:15:00|3209.88|3209.88|3210.09|3210.09|3210.78|3210.78|3209.75|3209.75|0
1635153600000|2021-10-25 09:20:00|3210.03|3210.03|3208.12|3208.12|3210.03|3210.03|3208.03|3208.03|0
1635153900000|2021-10-25 09:25:00|3208.46|3208.46|3209.25|3209.25|3210.56|3210.56|3208.31|3208.31|0
1635154200000|2021-10-25 09:30:00|3209.11|3209.11|3209.78|3209.78|3209.87|3209.87|3208.94|3208.94|0
1635154500000|2021-10-25 09:35:00|3209.85|3209.85|3209.93|3209.93|3210.22|3210.22|3209.31|3209.31|0
1635154800000|2021-10-25 09:40:00|3210.19|3210.19|3210.08|3210.08|3210.65|3210.65|3209.43|3209.43|0
1635155100000|2021-10-25 09:45:00|3210|3210|3209.97|3209.97|3210.65|3210.65|3209.97|3209.97|0
1635155400000|2021-10-25 09:50:00|3209.9|3209.9|3211.34|3211.34|3211.56|3211.56|3209.76|3209.76|0
1635155700000|2021-10-25 09:55:00|3211.17|3211.17|3213.49|3213.49|3213.67|3213.67|3211.17|3211.17|0
1635156000000|2021-10-25 10:00:00|3213.35|3213.35|3213.98|3213.98|3213.98|3213.98|3212.98|3212.98|0
1635156300000|2021-10-25 10:05:00|3214.06|3214.06|3212.56|3212.56|3214.88|3214.88|3212.56|3212.56|0
1635156600000|2021-10-25 10:10:00|3212.64|3212.64|3213.9|3213.9|3214.02|3214.02|3212.64|3212.64|0
1635156900000|2021-10-25 10:15:00|3213.85|3213.85|3211.08|3211.08|3213.87|3213.87|3211.08|3211.08|0
1635157200000|2021-10-25 10:20:00|3210.92|3210.92|3211.07|3211.07|3211.37|3211.37|3210.83|3210.83|0
1635157500000|2021-10-25 10:25:00|3211.14|3211.14|3211.98|3211.98|3212.52|3212.52|3211.14|3211.14|0
1635157800000|2021-10-25 10:30:00|3212.06|3212.06|3210.75|3210.75|3212.06|3212.06|3210.75|3210.75|0
1635158100000|2021-10-25 10:35:00|3210.57|3210.57|3210.02|3210.02|3210.77|3210.77|3210.02|3210.02|0
1635158400000|2021-10-25 10:40:00|3210.1|3210.1|3210.59|3210.59|3210.59|3210.59|3209.87|3209.87|0
1635158700000|2021-10-25 10:45:00|3210.71|3210.71|3210.42|3210.42|3211.05|3211.05|3210.33|3210.33|0
1635159000000|2021-10-25 10:50:00|3210.67|3210.67|3208.63|3208.63|3210.91|3210.91|3208.63|3208.63|0
1635159300000|2021-10-25 10:55:00|3208.74|3208.74|3211.67|3211.67|3211.67|3211.67|3208.09|3208.09|0
1635159600000|2021-10-25 11:00:00|3211.58|3211.58|3208.02|3208.02|3212.5|3212.5|3208.02|3208.02|0
1635159900000|2021-10-25 11:05:00|3207.94|3207.94|3207.28|3207.28|3208.13|3208.13|3207.25|3207.25|0
1635160200000|2021-10-25 11:10:00|3207.38|3207.38|3206.84|3206.84|3208.11|3208.11|3206.84|3206.84|0
1635160500000|2021-10-25 11:15:00|3206.78|3206.78|3206.08|3206.08|3207.21|3207.21|3205.9|3205.9|0
1635160800000|2021-10-25 11:20:00|3206.48|3206.48|3206.7|3206.7|3206.99|3206.99|3206.41|3206.41|0
1635161100000|2021-10-25 11:25:00|3206.85|3206.85|3207.55|3207.55|3207.55|3207.55|3206.79|3206.79|0
1635161400000|2021-10-25 11:30:00|3207.45|3207.45|3206.93|3206.93|3207.68|3207.68|3206.46|3206.46|0
1635161700000|2021-10-25 11:35:00|3207.03|3207.03|3206.97|3206.97|3207.31|3207.31|3206.2|3206.2|0
1635162000000|2021-10-25 11:40:00|3207.65|3207.65|3207.56|3207.56|3207.79|3207.79|3207.53|3207.53|0
1635162300000|2021-10-25 11:45:00|3207.9|3207.9|3208.3|3208.3|3208.55|3208.55|3207.1|3207.1|0
1635162600000|2021-10-25 11:50:00|3208.28|3208.28|3207.85|3207.85|3208.28|3208.28|3207.53|3207.53|0
1635162900000|2021-10-25 11:55:00|3207.95|3207.95|3209.34|3209.34|3209.34|3209.34|3207.85|3207.85|0
1635163200000|2021-10-25 12:00:00|3209.32|3209.32|3207.85|3207.85|3209.39|3209.39|3207.85|3207.85|0
1635163500000|2021-10-25 12:05:00|3207.93|3207.93|3208.32|3208.32|3208.42|3208.42|3207.89|3207.89|0
1635163800000|2021-10-25 12:10:00|3209.27|3209.27|3209.78|3209.78|3209.86|3209.86|3209.27|3209.27|0
1635164100000|2021-10-25 12:15:00|3209.83|3209.83|3211.02|3211.02|3211.48|3211.48|3209.83|3209.83|0
1635164400000|2021-10-25 12:20:00|3210.97|3210.97|3209.23|3209.23|3210.97|3210.97|3207.4|3207.4|0
1635164700000|2021-10-25 12:25:00|3209.02|3209.02|3208.45|3208.45|3209.16|3209.16|3208.38|3208.38|0
1635165000000|2021-10-25 12:30:00|3208.52|3208.52|3208.16|3208.16|3208.59|3208.59|3207.45|3207.45|0
1635165300000|2021-10-25 12:35:00|3208.22|3208.22|3207.19|3207.19|3208.22|3208.22|3206.89|3206.89|0
1635165600000|2021-10-25 12:40:00|3207.27|3207.27|3210.79|3210.79|3210.94|3210.94|3207.27|3207.27|0
1635165900000|2021-10-25 12:45:00|3210.89|3210.89|3209.36|3209.36|3211.11|3211.11|3209.36|3209.36|0
1635166200000|2021-10-25 12:50:00|3209.26|3209.26|3208.93|3208.93|3209.39|3209.39|3208.52|3208.52|0
1635166500000|2021-10-25 12:55:00|3209.1|3209.1|3209.01|3209.01|3209.34|3209.34|3208.64|3208.64|0
1635166800000|2021-10-25 13:00:00|3209.09|3209.09|3211.6|3211.6|3211.6|3211.6|3209.05|3209.05|0
1635167100000|2021-10-25 13:05:00|3211.75|3211.75|3207.9|3207.9|3211.87|3211.87|3207.79|3207.79|0
1635167400000|2021-10-25 13:10:00|3207.99|3207.99|3207.96|3207.96|3208.47|3208.47|3207.96|3207.96|0
1635167700000|2021-10-25 13:15:00|3208.04|3208.04|3207.76|3207.76|3208.04|3208.04|3206.54|3206.54|0
1635168000000|2021-10-25 13:20:00|3207.72|3207.72|3206.91|3206.91|3207.72|3207.72|3206.3|3206.3|0
1635168300000|2021-10-25 13:25:00|3207|3207|3209.68|3209.68|3209.68|3209.68|3207|3207|0
1635168600000|2021-10-25 13:30:00|3209.75|3209.75|3211.63|3211.63|3213.17|3213.17|3209.68|3209.68|0
1635168900000|2021-10-25 13:35:00|3211.29|3211.29|3206.67|3206.67|3211.37|3211.37|3206.37|3206.37|0
1635169200000|2021-10-25 13:40:00|3206.72|3206.72|3208.3|3208.3|3208.39|3208.39|3206.66|3206.66|0
1635169500000|2021-10-25 13:45:00|3208.26|3208.26|3209.54|3209.54|3209.54|3209.54|3207.32|3207.32|0
1635169800000|2021-10-25 13:50:00|3209.49|3209.49|3209.92|3209.92|3210.64|3210.64|3209.32|3209.32|0
1635170100000|2021-10-25 13:55:00|3209.87|3209.87|3210.03|3210.03|3210.97|3210.97|3209.46|3209.46|0
1635170400000|2021-10-25 14:00:00|3210.18|3210.18|3208.61|3208.61|3210.66|3210.66|3208.51|3208.51|0
1635170700000|2021-10-25 14:05:00|3208.38|3208.38|3207.95|3207.95|3208.38|3208.38|3207.52|3207.52|0
1635171000000|2021-10-25 14:10:00|3207.87|3207.87|3206.53|3206.53|3208.31|3208.31|3206.53|3206.53|0
1635171300000|2021-10-25 14:15:00|3206.63|3206.63|3205.47|3205.47|3206.72|3206.72|3205.47|3205.47|0
1635171600000|2021-10-25 14:20:00|3205.13|3205.13|3205.94|3205.94|3206.41|3206.41|3205.13|3205.13|0
1635171900000|2021-10-25 14:25:00|3206.04|3206.04|3205.25|3205.25|3206.08|3206.08|3204.87|3204.87|0
1635172200000|2021-10-25 14:30:00|3205.35|3205.35|3204.04|3204.04|3205.4|3205.4|3203.86|3203.86|0
1635172500000|2021-10-25 14:35:00|3203.88|3203.88|3204.7|3204.7|3205.49|3205.49|3203.78|3203.78|0
1635172800000|2021-10-25 14:40:00|3204.74|3204.74|3205.88|3205.88|3205.88|3205.88|3204.66|3204.66|0
1635173100000|2021-10-25 14:45:00|3205.98|3205.98|3205.06|3205.06|3206.14|3206.14|3205.01|3205.01|0
1635173400000|2021-10-25 14:50:00|3205.14|3205.14|3204.69|3204.69|3205.18|3205.18|3204.22|3204.22|0
1635173700000|2021-10-25 14:55:00|3204.77|3204.77|3203.63|3203.63|3204.88|3204.88|3203.4|3203.4|0
1635174000000|2021-10-25 15:00:00|3203.73|3203.73|3204.02|3204.02|3204.32|3204.32|3203.49|3203.49|0
1635174300000|2021-10-25 15:05:00|3203.97|3203.97|3202.68|3202.68|3203.99|3203.99|3202.68|3202.68|0
1635174600000|2021-10-25 15:10:00|3202.76|3202.76|3203.08|3203.08|3203.2|3203.2|3202.54|3202.54|0
1635174900000|2021-10-25 15:15:00|3203.16|3203.16|3204.59|3204.59|3204.68|3204.68|3203.04|3203.04|0
1635175200000|2021-10-25 15:20:00|3204.53|3204.53|3204.29|3204.29|3204.53|3204.53|3203.22|3203.22|0
1635175500000|2021-10-25 15:25:00|3204.21|3204.21|3205.9|3205.9|3205.9|3205.9|3203.57|3203.57|0
1635232500000|2021-10-26 07:15:00|3211.2|3211.2|3218.71|3218.71|3218.83|3218.83|3211.09|3211.09|0
1635232800000|2021-10-26 07:20:00|3218.81|3218.81|3217.66|3217.66|3219.82|3219.82|3216.9|3216.9|0
1635233100000|2021-10-26 07:25:00|3217.11|3217.11|3212.91|3212.91|3217.17|3217.17|3212.89|3212.89|0
1635233400000|2021-10-26 07:30:00|3213.13|3213.13|3211.27|3211.27|3213.13|3213.13|3211.27|3211.27|0
1635233700000|2021-10-26 07:35:00|3211.2|3211.2|3216.67|3216.67|3216.67|3216.67|3211.2|3211.2|0
1635234000000|2021-10-26 07:40:00|3216.84|3216.84|3218.88|3218.88|3218.88|3218.88|3216.84|3216.84|0
1635234300000|2021-10-26 07:45:00|3219.04|3219.04|3220.33|3220.33|3220.33|3220.33|3218.97|3218.97|0
1635234600000|2021-10-26 07:50:00|3220.49|3220.49|3218.82|3218.82|3220.49|3220.49|3218.71|3218.71|0
1635234900000|2021-10-26 07:55:00|3218.86|3218.86|3217.07|3217.07|3219.45|3219.45|3217.07|3217.07|0
1635235200000|2021-10-26 08:00:00|3216.79|3216.79|3215.38|3215.38|3216.87|3216.87|3214.09|3214.09|0
1635235500000|2021-10-26 08:05:00|3215.34|3215.34|3212.48|3212.48|3215.34|3215.34|3211.12|3211.12|0
1635235800000|2021-10-26 08:10:00|3212.14|3212.14|3212.4|3212.4|3213.19|3213.19|3211.47|3211.47|0
1635236100000|2021-10-26 08:15:00|3212.46|3212.46|3212.02|3212.02|3212.78|3212.78|3211.58|3211.58|0
1635236400000|2021-10-26 08:20:00|3212.13|3212.13|3214.86|3214.86|3216.46|3216.46|3212.13|3212.13|0
1635236700000|2021-10-26 08:25:00|3214.96|3214.96|3218.09|3218.09|3218.09|3218.09|3212.65|3212.65|0
1635237000000|2021-10-26 08:30:00|3218.43|3218.43|3216.72|3216.72|3219.07|3219.07|3216.72|3216.72|0
1635237300000|2021-10-26 08:35:00|3216.56|3216.56|3219.14|3219.14|3219.23|3219.23|3216.25|3216.25|0
1635237600000|2021-10-26 08:40:00|3219.26|3219.26|3221.49|3221.49|3221.49|3221.49|3219.16|3219.16|0
1635237900000|2021-10-26 08:45:00|3221.28|3221.28|3227.62|3227.62|3227.62|3227.62|3221.28|3221.28|0
1635238200000|2021-10-26 08:50:00|3227.76|3227.76|3227.36|3227.36|3228.34|3228.34|3227.36|3227.36|0
1635238500000|2021-10-26 08:55:00|3228.43|3228.43|3228.52|3228.52|3229.93|3229.93|3228.18|3228.18|0
1635238800000|2021-10-26 09:00:00|3228.41|3228.41|3226.35|3226.35|3228.85|3228.85|3226.35|3226.35|0
1635239100000|2021-10-26 09:05:00|3226.27|3226.27|3227.03|3227.03|3227.37|3227.37|3226.14|3226.14|0
1635239400000|2021-10-26 09:10:00|3227.14|3227.14|3223.82|3223.82|3227.14|3227.14|3223.65|3223.65|0
1635239700000|2021-10-26 09:15:00|3223.92|3223.92|3227.03|3227.03|3227.38|3227.38|3223.44|3223.44|0
1635240000000|2021-10-26 09:20:00|3227.51|3227.51|3229.87|3229.87|3229.87|3229.87|3227.51|3227.51|0
1635240300000|2021-10-26 09:25:00|3230.03|3230.03|3235.74|3235.74|3235.8|3235.8|3229.48|3229.48|0
1635240600000|2021-10-26 09:30:00|3235.81|3235.81|3236.25|3236.25|3236.27|3236.27|3235.4|3235.4|0
1635240900000|2021-10-26 09:35:00|3236.33|3236.33|3240.08|3240.08|3240.08|3240.08|3236.33|3236.33|0
1635241200000|2021-10-26 09:40:00|3240.18|3240.18|3240.2|3240.2|3241.01|3241.01|3239.65|3239.65|0
1635241500000|2021-10-26 09:45:00|3240.44|3240.44|3241.17|3241.17|3241.47|3241.47|3240.42|3240.42|0
1635241800000|2021-10-26 09:50:00|3241.49|3241.49|3243.46|3243.46|3243.46|3243.46|3240.87|3240.87|0
1635242100000|2021-10-26 09:55:00|3243.12|3243.12|3243.79|3243.79|3244.89|3244.89|3243.12|3243.12|0
1635242400000|2021-10-26 10:00:00|3244.81|3244.81|3243.82|3243.82|3244.97|3244.97|3243.82|3243.82|0
1635242700000|2021-10-26 10:05:00|3243.98|3243.98|3245.28|3245.28|3245.28|3245.28|3243.85|3243.85|0
1635243000000|2021-10-26 10:10:00|3245.23|3245.23|3244.6|3244.6|3245.23|3245.23|3244.36|3244.36|0
1635243300000|2021-10-26 10:15:00|3244.7|3244.7|3245.98|3245.98|3246.62|3246.62|3244.7|3244.7|0
1635243600000|2021-10-26 10:20:00|3246.07|3246.07|3242.2|3242.2|3246.29|3246.29|3242.2|3242.2|0
1635243900000|2021-10-26 10:25:00|3242.12|3242.12|3236.72|3236.72|3242.12|3242.12|3236.61|3236.61|0
1635244200000|2021-10-26 10:30:00|3236.41|3236.41|3236.58|3236.58|3236.65|3236.65|3236.28|3236.28|0
1635244500000|2021-10-26 10:35:00|3236.67|3236.67|3237.28|3237.28|3237.8|3237.8|3236.62|3236.62|0
1635244800000|2021-10-26 10:40:00|3237.18|3237.18|3237.5|3237.5|3237.64|3237.64|3237.12|3237.12|0
1635245100000|2021-10-26 10:45:00|3237.57|3237.57|3235.87|3235.87|3237.6|3237.6|3235.21|3235.21|0
1635245400000|2021-10-26 10:50:00|3235.96|3235.96|3235.84|3235.84|3236.51|3236.51|3235.78|3235.78|0
1635245700000|2021-10-26 10:55:00|3235.57|3235.57|3235.86|3235.86|3237.14|3237.14|3234.84|3234.84|0
1635246000000|2021-10-26 11:00:00|3235.52|3235.52|3231.15|3231.15|3235.52|3235.52|3231.08|3231.08|0
1635246300000|2021-10-26 11:05:00|3230.81|3230.81|3229.98|3229.98|3230.91|3230.91|3229.93|3229.93|0
1635246600000|2021-10-26 11:10:00|3230.01|3230.01|3229.72|3229.72|3230.47|3230.47|3229.68|3229.68|0
1635246900000|2021-10-26 11:15:00|3230.06|3230.06|3231.08|3231.08|3231.17|3231.17|3230.06|3230.06|0
1635247200000|2021-10-26 11:20:00|3231.31|3231.31|3231.41|3231.41|3231.74|3231.74|3231.08|3231.08|0
1635247500000|2021-10-26 11:25:00|3230.73|3230.73|3225.61|3225.61|3230.73|3230.73|3225.61|3225.61|0
1635247800000|2021-10-26 11:30:00|3225.42|3225.42|3224.4|3224.4|3225.55|3225.55|3224.08|3224.08|0
1635248100000|2021-10-26 11:35:00|3223.96|3223.96|3225.63|3225.63|3225.63|3225.63|3223.45|3223.45|0
1635248400000|2021-10-26 11:40:00|3225.51|3225.51|3223.86|3223.86|3225.77|3225.77|3223.86|3223.86|0
1635248700000|2021-10-26 11:45:00|3223.81|3223.81|3224.43|3224.43|3225.2|3225.2|3223.68|3223.68|0
1635249000000|2021-10-26 11:50:00|3224.91|3224.91|3224.61|3224.61|3225.35|3225.35|3223.63|3223.63|0
1635249300000|2021-10-26 11:55:00|3224.77|3224.77|3226.04|3226.04|3226.04|3226.04|3224.77|3224.77|0
1635249600000|2021-10-26 12:00:00|3226.29|3226.29|3226.32|3226.32|3226.66|3226.66|3226.05|3226.05|0
1635249900000|2021-10-26 12:05:00|3226.4|3226.4|3227.33|3227.33|3227.49|3227.49|3226.35|3226.35|0
1635250200000|2021-10-26 12:10:00|3227.28|3227.28|3228.91|3228.91|3229.12|3229.12|3227.24|3227.24|0
1635250500000|2021-10-26 12:15:00|3228.95|3228.95|3229.17|3229.17|3229.58|3229.58|3228.8|3228.8|0
1635250800000|2021-10-26 12:20:00|3229.14|3229.14|3227.71|3227.71|3229.14|3229.14|3227.54|3227.54|0
1635251100000|2021-10-26 12:25:00|3227.37|3227.37|3226.43|3226.43|3227.37|3227.37|3226.21|3226.21|0
1635251400000|2021-10-26 12:30:00|3226.25|3226.25|3225.35|3225.35|3226.25|3226.25|3224.77|3224.77|0
1635251700000|2021-10-26 12:35:00|3225.27|3225.27|3226.63|3226.63|3226.63|3226.63|3225.13|3225.13|0
1635252000000|2021-10-26 12:40:00|3226.29|3226.29|3226.24|3226.24|3226.83|3226.83|3226.02|3226.02|0
1635252300000|2021-10-26 12:45:00|3226.16|3226.16|3224.42|3224.42|3226.16|3226.16|3224.42|3224.42|0
1635252600000|2021-10-26 12:50:00|3224.36|3224.36|3222.63|3222.63|3224.36|3224.36|3222.31|3222.31|0
1635252900000|2021-10-26 12:55:00|3222.54|3222.54|3224.01|3224.01|3224.87|3224.87|3222.54|3222.54|0
1635253200000|2021-10-26 13:00:00|3223.93|3223.93|3225.51|3225.51|3225.65|3225.65|3223.82|3223.82|0
1635253500000|2021-10-26 13:05:00|3225.4|3225.4|3226.45|3226.45|3226.45|3226.45|3225.05|3225.05|0
1635253800000|2021-10-26 13:10:00|3226.36|3226.36|3225.84|3225.84|3226.36|3226.36|3225.84|3225.84|0
1635254100000|2021-10-26 13:15:00|3225.91|3225.91|3227.62|3227.62|3227.62|3227.62|3225.91|3225.91|0
1635254400000|2021-10-26 13:20:00|3227.69|3227.69|3227.98|3227.98|3228.38|3228.38|3227.42|3227.42|0
1635254700000|2021-10-26 13:25:00|3227.82|3227.82|3229.64|3229.64|3229.64|3229.64|3227.82|3227.82|0
1635255000000|2021-10-26 13:30:00|3229.74|3229.74|3231.15|3231.15|3231.5|3231.5|3228.89|3228.89|0
1635255300000|2021-10-26 13:35:00|3231.08|3231.08|3228.13|3228.13|3231.12|3231.12|3228.13|3228.13|0
1635255600000|2021-10-26 13:40:00|3228.04|3228.04|3229.9|3229.9|3229.9|3229.9|3228.04|3228.04|0
1635255900000|2021-10-26 13:45:00|3230.06|3230.06|3232.1|3232.1|3232.22|3232.22|3229.54|3229.54|0
1635256200000|2021-10-26 13:50:00|3232.14|3232.14|3228.98|3228.98|3232.18|3232.18|3228.92|3228.92|0
1635256500000|2021-10-26 13:55:00|3229.22|3229.22|3228.79|3228.79|3229.9|3229.9|3228.74|3228.74|0
1635256800000|2021-10-26 14:00:00|3228.72|3228.72|3230.15|3230.15|3230.15|3230.15|3228.27|3228.27|0
1635257100000|2021-10-26 14:05:00|3230.19|3230.19|3231.01|3231.01|3231.25|3231.25|3230.19|3230.19|0
1635257400000|2021-10-26 14:10:00|3230.91|3230.91|3230.13|3230.13|3231.25|3231.25|3229.9|3229.9|0
1635257700000|2021-10-26 14:15:00|3230.09|3230.09|3230.13|3230.13|3230.68|3230.68|3229.68|3229.68|0
1635258000000|2021-10-26 14:20:00|3229.95|3229.95|3228.25|3228.25|3229.95|3229.95|3228.25|3228.25|0
1635258300000|2021-10-26 14:25:00|3228.18|3228.18|3224.06|3224.06|3228.18|3228.18|3224.06|3224.06|0
1635258600000|2021-10-26 14:30:00|3224.01|3224.01|3223.53|3223.53|3224.01|3224.01|3222.34|3222.34|0
1635258900000|2021-10-26 14:35:00|3223.59|3223.59|3223.29|3223.29|3224.06|3224.06|3223.25|3223.25|0
1635259200000|2021-10-26 14:40:00|3223.33|3223.33|3223.49|3223.49|3223.66|3223.66|3223.24|3223.24|0
1635259500000|2021-10-26 14:45:00|3223.57|3223.57|3224.1|3224.1|3224.76|3224.76|3223.49|3223.49|0
1635259800000|2021-10-26 14:50:00|3224.05|3224.05|3224.52|3224.52|3224.76|3224.76|3224.05|3224.05|0
1635260100000|2021-10-26 14:55:00|3224.6|3224.6|3224.81|3224.81|3225.25|3225.25|3224.6|3224.6|0
1635260400000|2021-10-26 15:00:00|3224.89|3224.89|3225.72|3225.72|3225.72|3225.72|3224.18|3224.18|0
1635260700000|2021-10-26 15:05:00|3225.74|3225.74|3225.4|3225.4|3225.99|3225.99|3225.4|3225.4|0
1635261000000|2021-10-26 15:10:00|3225.31|3225.31|3224.86|3224.86|3225.61|3225.61|3224.76|3224.76|0
1635261300000|2021-10-26 15:15:00|3224.82|3224.82|3222.31|3222.31|3224.98|3224.98|3222.18|3222.18|0
1635261600000|2021-10-26 15:20:00|3222.27|3222.27|3223.08|3223.08|3223.37|3223.37|3221.33|3221.33|0
1635261900000|2021-10-26 15:25:00|3222.94|3222.94|3226.11|3226.11|3226.11|3226.11|3222.94|3222.94|0
1635318900000|2021-10-27 07:15:00|3238.91|3238.91|3241|3241|3241|3241|3236.7|3236.7|0
1635319200000|2021-10-27 07:20:00|3241.08|3241.08|3242.32|3242.32|3242.93|3242.93|3240.98|3240.98|0
1635319500000|2021-10-27 07:25:00|3242.11|3242.11|3248.14|3248.14|3250.55|3250.55|3241.76|3241.76|0
1635319800000|2021-10-27 07:30:00|3248.37|3248.37|3246.96|3246.96|3248.37|3248.37|3246.86|3246.86|0
1635320100000|2021-10-27 07:35:00|3246.79|3246.79|3243.2|3243.2|3246.79|3246.79|3243.2|3243.2|0
1635320400000|2021-10-27 07:40:00|3243.12|3243.12|3245.97|3245.97|3245.97|3245.97|3241.76|3241.76|0
1635320700000|2021-10-27 07:45:00|3245.87|3245.87|3248.13|3248.13|3248.92|3248.92|3245.87|3245.87|0
1635321000000|2021-10-27 07:50:00|3248.04|3248.04|3251.1|3251.1|3251.1|3251.1|3246.63|3246.63|0
1635321300000|2021-10-27 07:55:00|3251.21|3251.21|3251.58|3251.58|3251.58|3251.58|3250.43|3250.43|0
1635321600000|2021-10-27 08:00:00|3251.5|3251.5|3249.73|3249.73|3251.83|3251.83|3248.31|3248.31|0
1635321900000|2021-10-27 08:05:00|3249.61|3249.61|3247.71|3247.71|3249.61|3249.61|3247.71|3247.71|0
1635322200000|2021-10-27 08:10:00|3247.63|3247.63|3248.85|3248.85|3248.85|3248.85|3246.8|3246.8|0
1635322500000|2021-10-27 08:15:00|3249.06|3249.06|3247.91|3247.91|3249.22|3249.22|3247.58|3247.58|0
1635322800000|2021-10-27 08:20:00|3248.15|3248.15|3243.19|3243.19|3248.54|3248.54|3243.19|3243.19|0
1635323100000|2021-10-27 08:25:00|3243.09|3243.09|3242.83|3242.83|3243.3|3243.3|3242.28|3242.28|0
1635323400000|2021-10-27 08:30:00|3242.78|3242.78|3244.26|3244.26|3244.31|3244.31|3242.78|3242.78|0
1635323700000|2021-10-27 08:35:00|3244.22|3244.22|3246.14|3246.14|3246.14|3246.14|3244.13|3244.13|0
1635324000000|2021-10-27 08:40:00|3246.07|3246.07|3246.37|3246.37|3247.12|3247.12|3245.68|3245.68|0
1635324300000|2021-10-27 08:45:00|3246.47|3246.47|3246.69|3246.69|3247.28|3247.28|3246.23|3246.23|0
1635324600000|2021-10-27 08:50:00|3246.9|3246.9|3247.77|3247.77|3247.77|3247.77|3246.77|3246.77|0
1635324900000|2021-10-27 08:55:00|3247.66|3247.66|3247.56|3247.56|3247.86|3247.86|3247.38|3247.38|0
1635325200000|2021-10-27 09:00:00|3247.4|3247.4|3245.2|3245.2|3247.4|3247.4|3245.2|3245.2|0
1635325500000|2021-10-27 09:05:00|3245.54|3245.54|3244.96|3244.96|3245.99|3245.99|3244.96|3244.96|0
1635325800000|2021-10-27 09:10:00|3244.72|3244.72|3243.95|3243.95|3245.42|3245.42|3243.95|3243.95|0
1635326100000|2021-10-27 09:15:00|3244.37|3244.37|3244.03|3244.03|3244.51|3244.51|3243.08|3243.08|0
1635326400000|2021-10-27 09:20:00|3244.36|3244.36|3244.2|3244.2|3244.93|3244.93|3244.2|3244.2|0
1635326700000|2021-10-27 09:25:00|3244.53|3244.53|3245.06|3245.06|3246.27|3246.27|3244.53|3244.53|0
1635327000000|2021-10-27 09:30:00|3245.14|3245.14|3247.26|3247.26|3247.35|3247.35|3245.14|3245.14|0
1635327300000|2021-10-27 09:35:00|3247.15|3247.15|3245.48|3245.48|3247.15|3247.15|3245.23|3245.23|0
1635327600000|2021-10-27 09:40:00|3245.82|3245.82|3248.59|3248.59|3249|3249|3245.82|3245.82|0
1635327900000|2021-10-27 09:45:00|3248.5|3248.5|3247.36|3247.36|3248.5|3248.5|3246.74|3246.74|0
1635328200000|2021-10-27 09:50:00|3247.43|3247.43|3247.26|3247.26|3247.43|3247.43|3247|3247|0
1635328500000|2021-10-27 09:55:00|3247.37|3247.37|3250.24|3250.24|3250.4|3250.4|3247.37|3247.37|0
1635328800000|2021-10-27 10:00:00|3250.15|3250.15|3251.31|3251.31|3251.32|3251.32|3249.56|3249.56|0
1635329100000|2021-10-27 10:05:00|3250.97|3250.97|3252.46|3252.46|3252.5|3252.5|3250.97|3250.97|0
1635329400000|2021-10-27 10:10:00|3252.54|3252.54|3255.09|3255.09|3255.17|3255.17|3252.49|3252.49|0
1635329700000|2021-10-27 10:15:00|3254.88|3254.88|3255.93|3255.93|3256.29|3256.29|3254.88|3254.88|0
1635330000000|2021-10-27 10:20:00|3256|3256|3258.01|3258.01|3258.43|3258.43|3256|3256|0
1635330300000|2021-10-27 10:25:00|3258.22|3258.22|3258.73|3258.73|3260.06|3260.06|3258.22|3258.22|0
1635330600000|2021-10-27 10:30:00|3258.64|3258.64|3258.68|3258.68|3259.29|3259.29|3258.43|3258.43|0
1635330900000|2021-10-27 10:35:00|3258.63|3258.63|3259.63|3259.63|3259.63|3259.63|3258.35|3258.35|0
1635331200000|2021-10-27 10:40:00|3259.73|3259.73|3259.43|3259.43|3259.73|3259.73|3258.81|3258.81|0
1635331500000|2021-10-27 10:45:00|3259.38|3259.38|3259.29|3259.29|3259.99|3259.99|3259.25|3259.25|0
1635331800000|2021-10-27 10:50:00|3259.18|3259.18|3255.49|3255.49|3259.22|3259.22|3255.49|3255.49|0
1635332100000|2021-10-27 10:55:00|3255.54|3255.54|3254.19|3254.19|3255.54|3255.54|3253.06|3253.06|0
1635332400000|2021-10-27 11:00:00|3254.14|3254.14|3252.13|3252.13|3254.14|3254.14|3251.82|3251.82|0
1635332700000|2021-10-27 11:05:00|3252.1|3252.1|3252.48|3252.48|3252.54|3252.54|3251.87|3251.87|0
1635333000000|2021-10-27 11:10:00|3252.15|3252.15|3253.3|3253.3|3253.39|3253.39|3252.11|3252.11|0
1635333300000|2021-10-27 11:15:00|3253.2|3253.2|3253.16|3253.16|3253.31|3253.31|3252.51|3252.51|0
1635333600000|2021-10-27 11:20:00|3253.59|3253.59|3259.52|3259.52|3259.52|3259.52|3253.37|3253.37|0
1635333900000|2021-10-27 11:25:00|3259.46|3259.46|3260|3260|3261.55|3261.55|3258.28|3258.28|0
1635334200000|2021-10-27 11:30:00|3259.82|3259.82|3259.2|3259.2|3259.82|3259.82|3259|3259|0
1635334500000|2021-10-27 11:35:00|3259.37|3259.37|3259.86|3259.86|3260.74|3260.74|3259.37|3259.37|0
1635334800000|2021-10-27 11:40:00|3259.76|3259.76|3258.3|3258.3|3259.86|3259.86|3258.3|3258.3|0
1635335100000|2021-10-27 11:45:00|3258.38|3258.38|3259.51|3259.51|3259.51|3259.51|3258.01|3258.01|0
1635335400000|2021-10-27 11:50:00|3259.45|3259.45|3258.16|3258.16|3259.45|3259.45|3258.16|3258.16|0
1635335700000|2021-10-27 11:55:00|3258.11|3258.11|3257.76|3257.76|3258.33|3258.33|3256.75|3256.75|0
1635336000000|2021-10-27 12:00:00|3257.68|3257.68|3259.42|3259.42|3259.45|3259.45|3257.55|3257.55|0
1635336300000|2021-10-27 12:05:00|3259.3|3259.3|3260.24|3260.24|3260.24|3260.24|3259.3|3259.3|0
1635336600000|2021-10-27 12:10:00|3260.32|3260.32|3261.09|3261.09|3261.43|3261.43|3260.28|3260.28|0
1635336900000|2021-10-27 12:15:00|3261.2|3261.2|3263.28|3263.28|3263.43|3263.43|3261.2|3261.2|0
1635337200000|2021-10-27 12:20:00|3263.17|3263.17|3263.1|3263.1|3263.48|3263.48|3262.76|3262.76|0
1635337500000|2021-10-27 12:25:00|3263.44|3263.44|3265.3|3265.3|3265.3|3265.3|3263.1|3263.1|0
1635337800000|2021-10-27 12:30:00|3265.46|3265.46|3266.93|3266.93|3267.72|3267.72|3265.39|3265.39|0
1635338100000|2021-10-27 12:35:00|3266.59|3266.59|3266.52|3266.52|3267.45|3267.45|3264.84|3264.84|0
1635338400000|2021-10-27 12:40:00|3266.25|3266.25|3268.21|3268.21|3268.36|3268.36|3266.25|3266.25|0
1635338700000|2021-10-27 12:45:00|3268.12|3268.12|3267.97|3267.97|3268.12|3268.12|3267.41|3267.41|0
1635339000000|2021-10-27 12:50:00|3267.85|3267.85|3266.73|3266.73|3267.85|3267.85|3266.64|3266.64|0
1635339300000|2021-10-27 12:55:00|3267.07|3267.07|3266.6|3266.6|3267.57|3267.57|3266.6|3266.6|0
1635339600000|2021-10-27 13:00:00|3266.88|3266.88|3266.79|3266.79|3267.04|3267.04|3266.43|3266.43|0
1635339900000|2021-10-27 13:05:00|3266.58|3266.58|3264.62|3264.62|3266.58|3266.58|3264.56|3264.56|0
1635340200000|2021-10-27 13:10:00|3264.7|3264.7|3264.44|3264.44|3264.7|3264.7|3263.79|3263.79|0
1635340500000|2021-10-27 13:15:00|3264.52|3264.52|3264.01|3264.01|3264.73|3264.73|3263.93|3263.93|0
1635340800000|2021-10-27 13:20:00|3263.95|3263.95|3262.7|3262.7|3263.95|3263.95|3262.7|3262.7|0
1635341100000|2021-10-27 13:25:00|3262.78|3262.78|3265.92|3265.92|3266.15|3266.15|3262.44|3262.44|0
1635341400000|2021-10-27 13:30:00|3266.26|3266.26|3266.01|3266.01|3266.88|3266.88|3265.34|3265.34|0
1635341700000|2021-10-27 13:35:00|3265.98|3265.98|3266.86|3266.86|3267.23|3267.23|3265.98|3265.98|0
1635342000000|2021-10-27 13:40:00|3266.52|3266.52|3267.25|3267.25|3267.62|3267.62|3266.52|3266.52|0
1635342300000|2021-10-27 13:45:00|3267.28|3267.28|3269.78|3269.78|3270.29|3270.29|3267.24|3267.24|0
1635342600000|2021-10-27 13:50:00|3269.44|3269.44|3271.71|3271.71|3271.71|3271.71|3269.39|3269.39|0
1635342900000|2021-10-27 13:55:00|3271.62|3271.62|3272.9|3272.9|3272.97|3272.97|3271.53|3271.53|0
1635343200000|2021-10-27 14:00:00|3272.95|3272.95|3271|3271|3274.26|3274.26|3270.83|3270.83|0
1635343500000|2021-10-27 14:05:00|3270.88|3270.88|3269.31|3269.31|3271.12|3271.12|3268.16|3268.16|0
1635343800000|2021-10-27 14:10:00|3269.22|3269.22|3268.3|3268.3|3269.22|3269.22|3267.81|3267.81|0
1635344100000|2021-10-27 14:15:00|3268.23|3268.23|3267.7|3267.7|3268.45|3268.45|3267.51|3267.51|0
1635344400000|2021-10-27 14:20:00|3267.75|3267.75|3266.54|3266.54|3267.98|3267.98|3266.54|3266.54|0
1635344700000|2021-10-27 14:25:00|3266.31|3266.31|3266.33|3266.33|3266.88|3266.88|3265.84|3265.84|0
1635345000000|2021-10-27 14:30:00|3266.4|3266.4|3266.73|3266.73|3267.57|3267.57|3266.19|3266.19|0
1635345300000|2021-10-27 14:35:00|3267.07|3267.07|3265.73|3265.73|3267.07|3267.07|3265.63|3265.63|0
1635345600000|2021-10-27 14:40:00|3265.63|3265.63|3264.97|3264.97|3265.83|3265.83|3264.63|3264.63|0
1635345900000|2021-10-27 14:45:00|3264.85|3264.85|3263.62|3263.62|3264.85|3264.85|3262.94|3262.94|0
1635346200000|2021-10-27 14:50:00|3263.53|3263.53|3264.64|3264.64|3264.67|3264.67|3262.85|3262.85|0
1635346500000|2021-10-27 14:55:00|3264.72|3264.72|3263.85|3263.85|3265.63|3265.63|3263.85|3263.85|0
1635346800000|2021-10-27 15:00:00|3263.91|3263.91|3267.03|3267.03|3267.03|3267.03|3263.75|3263.75|0
1635347100000|2021-10-27 15:05:00|3267.12|3267.12|3268.33|3268.33|3270.6|3270.6|3267.12|3267.12|0
1635347400000|2021-10-27 15:10:00|3268.3|3268.3|3268.1|3268.1|3268.68|3268.68|3267.91|3267.91|0
1635347700000|2021-10-27 15:15:00|3268.19|3268.19|3267.82|3267.82|3268.19|3268.19|3267.15|3267.15|0
1635348000000|2021-10-27 15:20:00|3268.16|3268.16|3268.87|3268.87|3269.02|3269.02|3267.5|3267.5|0
1635348300000|2021-10-27 15:25:00|3268.79|3268.79|3268.37|3268.37|3269.03|3269.03|3266.16|3266.16|0
1635405300000|2021-10-28 07:15:00|3255.16|3255.16|3253.2|3253.2|3255.58|3255.58|3253.2|3253.2|0
1635405600000|2021-10-28 07:20:00|3253.15|3253.15|3249.02|3249.02|3253.15|3253.15|3247.43|3247.43|0
1635405900000|2021-10-28 07:25:00|3249.41|3249.41|3248.97|3248.97|3251.4|3251.4|3248.97|3248.97|0
1635406200000|2021-10-28 07:30:00|3248.79|3248.79|3245.03|3245.03|3248.79|3248.79|3243.99|3243.99|0
1635406500000|2021-10-28 07:35:00|3245.1|3245.1|3245.36|3245.36|3246.77|3246.77|3245.06|3245.06|0
1635406800000|2021-10-28 07:40:00|3245.18|3245.18|3240.07|3240.07|3245.18|3245.18|3239.13|3239.13|0
1635407100000|2021-10-28 07:45:00|3240.39|3240.39|3241.2|3241.2|3241.5|3241.5|3240.28|3240.28|0
1635407400000|2021-10-28 07:50:00|3241.04|3241.04|3237.21|3237.21|3241.04|3241.04|3237.21|3237.21|0
1635407700000|2021-10-28 07:55:00|3237.36|3237.36|3235.44|3235.44|3237.36|3237.36|3234.7|3234.7|0
1635408000000|2021-10-28 08:00:00|3235.51|3235.51|3234.8|3234.8|3236.53|3236.53|3233.1|3233.1|0
1635408300000|2021-10-28 08:05:00|3234.46|3234.46|3234.27|3234.27|3234.68|3234.68|3233.93|3233.93|0
1635408600000|2021-10-28 08:10:00|3234.22|3234.22|3233.23|3233.23|3234.22|3234.22|3233|3233|0
1635408900000|2021-10-28 08:15:00|3233.16|3233.16|3233.1|3233.1|3233.51|3233.51|3232.5|3232.5|0
1635409200000|2021-10-28 08:20:00|3233.18|3233.18|3234.26|3234.26|3234.26|3234.26|3232.38|3232.38|0
1635409500000|2021-10-28 08:25:00|3234.05|3234.05|3237.17|3237.17|3237.17|3237.17|3233.03|3233.03|0
1635409800000|2021-10-28 08:30:00|3237.25|3237.25|3235.74|3235.74|3237.25|3237.25|3234.97|3234.97|0
1635410100000|2021-10-28 08:35:00|3235.87|3235.87|3238.63|3238.63|3238.9|3238.9|3235.45|3235.45|0
1635410400000|2021-10-28 08:40:00|3238.55|3238.55|3243.71|3243.71|3243.71|3243.71|3238.05|3238.05|0
1635410700000|2021-10-28 08:45:00|3243.04|3243.04|3245.42|3245.42|3245.64|3245.64|3242.52|3242.52|0
1635411000000|2021-10-28 08:50:00|3245.52|3245.52|3248.58|3248.58|3248.59|3248.59|3245.52|3245.52|0
1635411300000|2021-10-28 08:55:00|3248.54|3248.54|3247.98|3247.98|3248.81|3248.81|3247.74|3247.74|0
1635411600000|2021-10-28 09:00:00|3248.07|3248.07|3246.38|3246.38|3248.5|3248.5|3246.24|3246.24|0
1635411900000|2021-10-28 09:05:00|3246.17|3246.17|3245.48|3245.48|3246.47|3246.47|3243.96|3243.96|0
1635412200000|2021-10-28 09:10:00|3245.6|3245.6|3246.82|3246.82|3246.82|3246.82|3245.2|3245.2|0
1635412500000|2021-10-28 09:15:00|3246.77|3246.77|3246.02|3246.02|3246.96|3246.96|3245.67|3245.67|0
1635412800000|2021-10-28 09:20:00|3246.11|3246.11|3246.34|3246.34|3246.42|3246.42|3245.73|3245.73|0
1635413100000|2021-10-28 09:25:00|3246.53|3246.53|3246.34|3246.34|3247.07|3247.07|3246.34|3246.34|0
1635413400000|2021-10-28 09:30:00|3246.04|3246.04|3244.31|3244.31|3246.04|3246.04|3243.65|3243.65|0
1635413700000|2021-10-28 09:35:00|3244.35|3244.35|3244.84|3244.84|3244.93|3244.93|3244.25|3244.25|0
1635414000000|2021-10-28 09:40:00|3245.1|3245.1|3244.91|3244.91|3245.71|3245.71|3244.91|3244.91|0
1635414300000|2021-10-28 09:45:00|3244.83|3244.83|3244.63|3244.63|3245.15|3245.15|3244.36|3244.36|0
1635414600000|2021-10-28 09:50:00|3244.86|3244.86|3245.34|3245.34|3246.33|3246.33|3244.86|3244.86|0
1635414900000|2021-10-28 09:55:00|3245.5|3245.5|3246.31|3246.31|3246.62|3246.62|3245.17|3245.17|0
1635415200000|2021-10-28 10:00:00|3246.25|3246.25|3247.07|3247.07|3247.62|3247.62|3246.25|3246.25|0
1635415500000|2021-10-28 10:05:00|3247.18|3247.18|3246.44|3246.44|3247.62|3247.62|3245.81|3245.81|0
1635415800000|2021-10-28 10:10:00|3246.39|3246.39|3247.57|3247.57|3247.57|3247.57|3246.05|3246.05|0
1635416100000|2021-10-28 10:15:00|3247.63|3247.63|3249.66|3249.66|3249.69|3249.69|3247.63|3247.63|0
1635416400000|2021-10-28 10:20:00|3249.54|3249.54|3248.84|3248.84|3249.54|3249.54|3248.84|3248.84|0
1635416700000|2021-10-28 10:25:00|3248.67|3248.67|3246.35|3246.35|3248.98|3248.98|3246.35|3246.35|0
1635417000000|2021-10-28 10:30:00|3246.29|3246.29|3244.86|3244.86|3246.44|3246.44|3244.76|3244.76|0
1635417300000|2021-10-28 10:35:00|3244.96|3244.96|3246.19|3246.19|3246.73|3246.73|3244.84|3244.84|0
1635417600000|2021-10-28 10:40:00|3246.1|3246.1|3246.08|3246.08|3246.28|3246.28|3245.6|3245.6|0
1635417900000|2021-10-28 10:45:00|3246.19|3246.19|3247.34|3247.34|3247.46|3247.46|3246.19|3246.19|0
1635418200000|2021-10-28 10:50:00|3247.43|3247.43|3247.39|3247.39|3247.77|3247.77|3247.35|3247.35|0
1635418500000|2021-10-28 10:55:00|3247.31|3247.31|3242.23|3242.23|3247.31|3247.31|3242.16|3242.16|0
1635418800000|2021-10-28 11:00:00|3242.34|3242.34|3239.65|3239.65|3242.39|3242.39|3239.49|3239.49|0
1635419100000|2021-10-28 11:05:00|3239.57|3239.57|3239.15|3239.15|3240.25|3240.25|3239.1|3239.1|0
1635419400000|2021-10-28 11:10:00|3239.23|3239.23|3238.5|3238.5|3239.52|3239.52|3238.38|3238.38|0
1635419700000|2021-10-28 11:15:00|3238.42|3238.42|3239.44|3239.44|3239.44|3239.44|3238.31|3238.31|0
1635420000000|2021-10-28 11:20:00|3239.39|3239.39|3242.41|3242.41|3242.41|3242.41|3239.39|3239.39|0
1635420300000|2021-10-28 11:25:00|3242.46|3242.46|3244.6|3244.6|3244.88|3244.88|3242.46|3242.46|0
1635420600000|2021-10-28 11:30:00|3244.54|3244.54|3245.59|3245.59|3245.9|3245.9|3244.54|3244.54|0
1635420900000|2021-10-28 11:35:00|3245.54|3245.54|3246.97|3246.97|3247.16|3247.16|3245.54|3245.54|0
1635421200000|2021-10-28 11:40:00|3247.09|3247.09|3243.8|3243.8|3247.09|3247.09|3243.65|3243.65|0
1635421500000|2021-10-28 11:45:00|3243.91|3243.91|3240.72|3240.72|3243.91|3243.91|3240.68|3240.68|0
1635421800000|2021-10-28 11:50:00|3241.05|3241.05|3241.09|3241.09|3241.16|3241.16|3240.9|3240.9|0
1635422100000|2021-10-28 11:55:00|3241.33|3241.33|3242.06|3242.06|3242.06|3242.06|3241.07|3241.07|0
1635422400000|2021-10-28 12:00:00|3242.13|3242.13|3242.49|3242.49|3242.49|3242.49|3241.96|3241.96|0
1635422700000|2021-10-28 12:05:00|3242.57|3242.57|3242.45|3242.45|3242.63|3242.63|3241.89|3241.89|0
1635423000000|2021-10-28 12:10:00|3242.56|3242.56|3243.04|3243.04|3243.09|3243.09|3242.56|3242.56|0
1635423300000|2021-10-28 12:15:00|3243.29|3243.29|3247.1|3247.1|3247.18|3247.18|3243.29|3243.29|0
1635423600000|2021-10-28 12:20:00|3247.01|3247.01|3247.31|3247.31|3247.32|3247.32|3246.91|3246.91|0
1635423900000|2021-10-28 12:25:00|3247.36|3247.36|3248.05|3248.05|3248.05|3248.05|3247.09|3247.09|0
1635424200000|2021-10-28 12:30:00|3247.94|3247.94|3243.61|3243.61|3248.28|3248.28|3243.54|3243.54|0
1635424500000|2021-10-28 12:35:00|3243.53|3243.53|3243.36|3243.36|3243.82|3243.82|3243.13|3243.13|0
1635424800000|2021-10-28 12:40:00|3243.43|3243.43|3242.35|3242.35|3243.43|3243.43|3242.19|3242.19|0
1635425100000|2021-10-28 12:45:00|3242.39|3242.39|3247.14|3247.14|3247.23|3247.23|3241.21|3241.21|0
1635425400000|2021-10-28 12:50:00|3247.3|3247.3|3246.39|3246.39|3247.3|3247.3|3246.35|3246.35|0
1635425700000|2021-10-28 12:55:00|3246.53|3246.53|3245.45|3245.45|3246.64|3246.64|3245.14|3245.14|0
1635426000000|2021-10-28 13:00:00|3245.35|3245.35|3247.97|3247.97|3248.12|3248.12|3245.35|3245.35|0
1635426300000|2021-10-28 13:05:00|3248.04|3248.04|3251.01|3251.01|3251.05|3251.05|3247.96|3247.96|0
1635426600000|2021-10-28 13:10:00|3250.67|3250.67|3253.05|3253.05|3253.28|3253.28|3250.19|3250.19|0
1635426900000|2021-10-28 13:15:00|3253.12|3253.12|3250.41|3250.41|3253.15|3253.15|3250.41|3250.41|0
1635427200000|2021-10-28 13:20:00|3250.34|3250.34|3249.94|3249.94|3250.36|3250.36|3249.86|3249.86|0
1635427500000|2021-10-28 13:25:00|3250.1|3250.1|3250.38|3250.38|3250.49|3250.49|3249.42|3249.42|0
1635427800000|2021-10-28 13:30:00|3250.72|3250.72|3249.05|3249.05|3251.51|3251.51|3248.97|3248.97|0
1635428100000|2021-10-28 13:35:00|3248.97|3248.97|3244.87|3244.87|3248.97|3248.97|3244.87|3244.87|0
1635428400000|2021-10-28 13:40:00|3244.95|3244.95|3245.84|3245.84|3245.92|3245.92|3243.98|3243.98|0
1635428700000|2021-10-28 13:45:00|3245.91|3245.91|3247.52|3247.52|3247.85|3247.85|3245.91|3245.91|0
1635429000000|2021-10-28 13:50:00|3247.41|3247.41|3247.68|3247.68|3247.71|3247.71|3246.99|3246.99|0
1635429300000|2021-10-28 13:55:00|3247.72|3247.72|3246.77|3246.77|3248.25|3248.25|3245.54|3245.54|0
1635429600000|2021-10-28 14:00:00|3246.62|3246.62|3249.09|3249.09|3249.36|3249.36|3246.54|3246.54|0
1635429900000|2021-10-28 14:05:00|3249.16|3249.16|3252.89|3252.89|3252.89|3252.89|3249.04|3249.04|0
1635430200000|2021-10-28 14:10:00|3253.04|3253.04|3251.37|3251.37|3253.17|3253.17|3251.23|3251.23|0
1635430500000|2021-10-28 14:15:00|3251.41|3251.41|3251.25|3251.25|3251.93|3251.93|3249.93|3249.93|0
1635430800000|2021-10-28 14:20:00|3250.91|3250.91|3253.43|3253.43|3253.77|3253.77|3250.58|3250.58|0
1635431100000|2021-10-28 14:25:00|3253.49|3253.49|3254.98|3254.98|3255.05|3255.05|3253.28|3253.28|0
1635431400000|2021-10-28 14:30:00|3255.22|3255.22|3255.79|3255.79|3255.99|3255.99|3254.82|3254.82|0
1635431700000|2021-10-28 14:35:00|3255.81|3255.81|3256.35|3256.35|3256.73|3256.73|3255.07|3255.07|0
1635432000000|2021-10-28 14:40:00|3256.56|3256.56|3255.42|3255.42|3256.95|3256.95|3255.28|3255.28|0
1635432300000|2021-10-28 14:45:00|3255.37|3255.37|3254.37|3254.37|3255.37|3255.37|3254.37|3254.37|0
1635432600000|2021-10-28 14:50:00|3254.03|3254.03|3252.17|3252.17|3254.03|3254.03|3251.57|3251.57|0
1635432900000|2021-10-28 14:55:00|3252.19|3252.19|3251.62|3251.62|3252.19|3252.19|3251.21|3251.21|0
1635433200000|2021-10-28 15:00:00|3251.68|3251.68|3252.85|3252.85|3253.18|3253.18|3251.68|3251.68|0
1635433500000|2021-10-28 15:05:00|3252.92|3252.92|3251.75|3251.75|3253.09|3253.09|3251.75|3251.75|0
1635433800000|2021-10-28 15:10:00|3251.82|3251.82|3252.02|3252.02|3252.02|3252.02|3251.24|3251.24|0
1635434100000|2021-10-28 15:15:00|3252.09|3252.09|3251.25|3251.25|3252.33|3252.33|3251.1|3251.1|0
1635434400000|2021-10-28 15:20:00|3250.91|3250.91|3252.31|3252.31|3252.6|3252.6|3250.42|3250.42|0
1635434700000|2021-10-28 15:25:00|3252.23|3252.23|3250.06|3250.06|3252.87|3252.87|3249.67|3249.67|0
1635491700000|2021-10-29 07:15:00|3243.54|3243.54|3243.54|3243.54|3249.47|3249.47|3243.46|3243.46|0
1635492000000|2021-10-29 07:20:00|3243.45|3243.45|3249.83|3249.83|3250.04|3250.04|3242.02|3242.02|0
1635492300000|2021-10-29 07:25:00|3250.04|3250.04|3251.64|3251.64|3252.13|3252.13|3250.04|3250.04|0
1635492600000|2021-10-29 07:30:00|3251.75|3251.75|3250.31|3250.31|3252.91|3252.91|3249.02|3249.02|0
1635492900000|2021-10-29 07:35:00|3250.39|3250.39|3247.38|3247.38|3250.82|3250.82|3247.32|3247.32|0
1635493200000|2021-10-29 07:40:00|3247.04|3247.04|3246.94|3246.94|3248.3|3248.3|3246.86|3246.86|0
1635493500000|2021-10-29 07:45:00|3247.04|3247.04|3242.13|3242.13|3247.04|3247.04|3242.13|3242.13|0
1635493800000|2021-10-29 07:50:00|3241.97|3241.97|3243.96|3243.96|3244.62|3244.62|3240.9|3240.9|0
1635494100000|2021-10-29 07:55:00|3243.91|3243.91|3244.07|3244.07|3244.4|3244.4|3243.79|3243.79|0
1635494400000|2021-10-29 08:00:00|3244.02|3244.02|3245.45|3245.45|3245.45|3245.45|3244.02|3244.02|0
1635494700000|2021-10-29 08:05:00|3245.53|3245.53|3243.06|3243.06|3245.87|3245.87|3241.78|3241.78|0
1635495000000|2021-10-29 08:10:00|3243.14|3243.14|3243.5|3243.5|3245.6|3245.6|3242.76|3242.76|0
1635495300000|2021-10-29 08:15:00|3243.51|3243.51|3239.7|3239.7|3243.66|3243.66|3239.4|3239.4|0
1635495600000|2021-10-29 08:20:00|3239.62|3239.62|3232.51|3232.51|3239.7|3239.7|3231.94|3231.94|0
1635495900000|2021-10-29 08:25:00|3232.69|3232.69|3231.66|3231.66|3234.6|3234.6|3231.66|3231.66|0
1635496200000|2021-10-29 08:30:00|3231.82|3231.82|3232.81|3232.81|3235.13|3235.13|3231.82|3231.82|0
1635496500000|2021-10-29 08:35:00|3232.71|3232.71|3224.78|3224.78|3232.71|3232.71|3223.5|3223.5|0
1635496800000|2021-10-29 08:40:00|3224.62|3224.62|3226.63|3226.63|3226.63|3226.63|3223.82|3223.82|0
1635497100000|2021-10-29 08:45:00|3226.84|3226.84|3224.42|3224.42|3226.91|3226.91|3224.42|3224.42|0
1635497400000|2021-10-29 08:50:00|3224.37|3224.37|3219.32|3219.32|3224.81|3224.81|3219.17|3219.17|0
1635497700000|2021-10-29 08:55:00|3218.99|3218.99|3215.67|3215.67|3219.34|3219.34|3215.67|3215.67|0
1635498000000|2021-10-29 09:00:00|3215.33|3215.33|3213.29|3213.29|3215.91|3215.91|3213.18|3213.18|0
1635498300000|2021-10-29 09:05:00|3213.08|3213.08|3211.79|3211.79|3215.47|3215.47|3211.22|3211.22|0
1635498600000|2021-10-29 09:10:00|3211.84|3211.84|3207.92|3207.92|3212.02|3212.02|3206.69|3206.69|0
1635498900000|2021-10-29 09:15:00|3207.99|3207.99|3208.92|3208.92|3211.46|3211.46|3207.9|3207.9|0
1635499200000|2021-10-29 09:20:00|3209.08|3209.08|3211.72|3211.72|3212.84|3212.84|3209.08|3209.08|0
1635499500000|2021-10-29 09:25:00|3211.62|3211.62|3213.01|3213.01|3213.35|3213.35|3211.41|3211.41|0
1635499800000|2021-10-29 09:30:00|3212.92|3212.92|3213.88|3213.88|3213.88|3213.88|3210.96|3210.96|0
1635500100000|2021-10-29 09:35:00|3213.96|3213.96|3223.04|3223.04|3223.49|3223.49|3213.96|3213.96|0
1635500400000|2021-10-29 09:40:00|3223.08|3223.08|3226.54|3226.54|3227.05|3227.05|3222.84|3222.84|0
1635500700000|2021-10-29 09:45:00|3226.63|3226.63|3227.56|3227.56|3227.72|3227.72|3226.29|3226.29|0
1635501000000|2021-10-29 09:50:00|3227.77|3227.77|3228.87|3228.87|3229.68|3229.68|3227.77|3227.77|0
1635501300000|2021-10-29 09:55:00|3228.93|3228.93|3229.24|3229.24|3230.07|3230.07|3228.14|3228.14|0
1635501600000|2021-10-29 10:00:00|3229.31|3229.31|3229.23|3229.23|3229.9|3229.9|3228.74|3228.74|0
1635501900000|2021-10-29 10:05:00|3229.18|3229.18|3228.5|3228.5|3229.18|3229.18|3226.92|3226.92|0
1635502200000|2021-10-29 10:10:00|3228.58|3228.58|3226.63|3226.63|3228.86|3228.86|3226.63|3226.63|0
1635502500000|2021-10-29 10:15:00|3226.54|3226.54|3227.72|3227.72|3228.25|3228.25|3225.18|3225.18|0
1635502800000|2021-10-29 10:20:00|3227.78|3227.78|3224.82|3224.82|3227.78|3227.78|3224.82|3224.82|0
1635503100000|2021-10-29 10:25:00|3224.7|3224.7|3222.23|3222.23|3224.7|3224.7|3222.18|3222.18|0
1635503400000|2021-10-29 10:30:00|3221.92|3221.92|3220.17|3220.17|3221.92|3221.92|3218.76|3218.76|0
1635503700000|2021-10-29 10:35:00|3220.21|3220.21|3224.74|3224.74|3224.74|3224.74|3220.1|3220.1|0
1635504000000|2021-10-29 10:40:00|3224.78|3224.78|3225.24|3225.24|3225.3|3225.3|3223.69|3223.69|0
1635504300000|2021-10-29 10:45:00|3225.46|3225.46|3231.69|3231.69|3231.69|3231.69|3225.46|3225.46|0
1635504600000|2021-10-29 10:50:00|3231.76|3231.76|3228.08|3228.08|3232|3232|3228.08|3228.08|0
1635504900000|2021-10-29 10:55:00|3227.74|3227.74|3223.88|3223.88|3227.79|3227.79|3223.74|3223.74|0
1635505200000|2021-10-29 11:00:00|3224.07|3224.07|3227.73|3227.73|3227.77|3227.77|3224.07|3224.07|0
1635505500000|2021-10-29 11:05:00|3227.81|3227.81|3230.34|3230.34|3230.34|3230.34|3227.14|3227.14|0
1635505800000|2021-10-29 11:10:00|3230.39|3230.39|3231.04|3231.04|3231.24|3231.24|3230.26|3230.26|0
1635506100000|2021-10-29 11:15:00|3231.22|3231.22|3230.04|3230.04|3231.22|3231.22|3229.96|3229.96|0
1635506400000|2021-10-29 11:20:00|3229.95|3229.95|3227.99|3227.99|3229.95|3229.95|3227.68|3227.68|0
1635506700000|2021-10-29 11:25:00|3228.08|3228.08|3228.36|3228.36|3228.95|3228.95|3227.39|3227.39|0
1635507000000|2021-10-29 11:30:00|3228.24|3228.24|3224.2|3224.2|3228.42|3228.42|3224.2|3224.2|0
1635507300000|2021-10-29 11:35:00|3224.09|3224.09|3222.2|3222.2|3224.48|3224.48|3220.93|3220.93|0
1635507600000|2021-10-29 11:40:00|3222.54|3222.54|3222.7|3222.7|3222.7|3222.7|3221.45|3221.45|0
1635507900000|2021-10-29 11:45:00|3222.64|3222.64|3221.91|3221.91|3222.75|3222.75|3221.86|3221.86|0
1635508200000|2021-10-29 11:50:00|3222|3222|3225.95|3225.95|3225.95|3225.95|3221.11|3221.11|0
1635508500000|2021-10-29 11:55:00|3225.66|3225.66|3223.69|3223.69|3226.3|3226.3|3223.69|3223.69|0
1635508800000|2021-10-29 12:00:00|3223.61|3223.61|3222.32|3222.32|3223.61|3223.61|3222.24|3222.24|0
1635509100000|2021-10-29 12:05:00|3222.15|3222.15|3224.85|3224.85|3224.92|3224.92|3221.77|3221.77|0
1635509400000|2021-10-29 12:10:00|3224.93|3224.93|3225.83|3225.83|3226.19|3226.19|3224.49|3224.49|0
1635509700000|2021-10-29 12:15:00|3225.91|3225.91|3226.2|3226.2|3226.51|3226.51|3225.25|3225.25|0
1635510000000|2021-10-29 12:20:00|3226.41|3226.41|3228.3|3228.3|3228.3|3228.3|3226.41|3226.41|0
1635510300000|2021-10-29 12:25:00|3227.96|3227.96|3227.51|3227.51|3228.06|3228.06|3227.06|3227.06|0
1635510600000|2021-10-29 12:30:00|3227.17|3227.17|3226.09|3226.09|3227.3|3227.3|3225.54|3225.54|0
1635510900000|2021-10-29 12:35:00|3225.94|3225.94|3230.4|3230.4|3230.68|3230.68|3225.75|3225.75|0
1635511200000|2021-10-29 12:40:00|3230.28|3230.28|3227.2|3227.2|3230.28|3230.28|3227.2|3227.2|0
1635511500000|2021-10-29 12:45:00|3227.3|3227.3|3225|3225|3227.56|3227.56|3224.74|3224.74|0
1635511800000|2021-10-29 12:50:00|3225.03|3225.03|3225.26|3225.26|3225.26|3225.26|3224.67|3224.67|0
1635512100000|2021-10-29 12:55:00|3225.08|3225.08|3226.46|3226.46|3226.67|3226.67|3224.56|3224.56|0
1635512400000|2021-10-29 13:00:00|3226.79|3226.79|3226.37|3226.37|3227.9|3227.9|3226.37|3226.37|0
1635512700000|2021-10-29 13:05:00|3226.26|3226.26|3225.94|3225.94|3227.19|3227.19|3224.83|3224.83|0
1635513000000|2021-10-29 13:10:00|3225.96|3225.96|3225.1|3225.1|3225.99|3225.99|3223.95|3223.95|0
1635513300000|2021-10-29 13:15:00|3225.18|3225.18|3224.59|3224.59|3227.57|3227.57|3224.51|3224.51|0
1635513600000|2021-10-29 13:20:00|3224.54|3224.54|3222.85|3222.85|3224.54|3224.54|3222.51|3222.51|0
1635513900000|2021-10-29 13:25:00|3222.81|3222.81|3226.08|3226.08|3226.29|3226.29|3222.57|3222.57|0
1635514200000|2021-10-29 13:30:00|3226.16|3226.16|3227.53|3227.53|3229.96|3229.96|3225.66|3225.66|0
1635514500000|2021-10-29 13:35:00|3227.19|3227.19|3230.61|3230.61|3230.61|3230.61|3226.19|3226.19|0
1635514800000|2021-10-29 13:40:00|3230.57|3230.57|3230.34|3230.34|3231.74|3231.74|3230.34|3230.34|0
1635515100000|2021-10-29 13:45:00|3230.42|3230.42|3233.12|3233.12|3233.21|3233.21|3230.21|3230.21|0
1635515400000|2021-10-29 13:50:00|3232.96|3232.96|3233.83|3233.83|3234.28|3234.28|3232.96|3232.96|0
1635515700000|2021-10-29 13:55:00|3233.75|3233.75|3234.81|3234.81|3235.17|3235.17|3232.38|3232.38|0
1635516000000|2021-10-29 14:00:00|3234.74|3234.74|3238.19|3238.19|3239.09|3239.09|3234.68|3234.68|0
1635516300000|2021-10-29 14:05:00|3238.31|3238.31|3246.12|3246.12|3246.12|3246.12|3238.31|3238.31|0
1635516600000|2021-10-29 14:10:00|3246.2|3246.2|3243.69|3243.69|3247.22|3247.22|3243.69|3243.69|0
1635516900000|2021-10-29 14:15:00|3243.61|3243.61|3242.68|3242.68|3244.34|3244.34|3242.24|3242.24|0
1635517200000|2021-10-29 14:20:00|3242.55|3242.55|3240.52|3240.52|3242.55|3242.55|3240.49|3240.49|0
1635517500000|2021-10-29 14:25:00|3240.56|3240.56|3244.63|3244.63|3244.63|3244.63|3239.64|3239.64|0
1635517800000|2021-10-29 14:30:00|3244.69|3244.69|3243.46|3243.46|3244.69|3244.69|3243.46|3243.46|0
1635518100000|2021-10-29 14:35:00|3243.54|3243.54|3240.26|3240.26|3244.22|3244.22|3240|3240|0
1635518400000|2021-10-29 14:40:00|3240.09|3240.09|3235.39|3235.39|3240.09|3240.09|3234.2|3234.2|0
1635518700000|2021-10-29 14:45:00|3235.73|3235.73|3236.98|3236.98|3238.95|3238.95|3235.73|3235.73|0
1635519000000|2021-10-29 14:50:00|3237.32|3237.32|3236.06|3236.06|3237.58|3237.58|3236.03|3236.03|0
1635519300000|2021-10-29 14:55:00|3236.02|3236.02|3234.71|3234.71|3236.02|3236.02|3234.71|3234.71|0
1635519600000|2021-10-29 15:00:00|3234.84|3234.84|3235.23|3235.23|3235.91|3235.91|3234.57|3234.57|0
1635519900000|2021-10-29 15:05:00|3235.28|3235.28|3236.6|3236.6|3236.61|3236.61|3234.69|3234.69|0
1635520200000|2021-10-29 15:10:00|3236.68|3236.68|3237.36|3237.36|3239.05|3239.05|3236.68|3236.68|0
1635520500000|2021-10-29 15:15:00|3237.34|3237.34|3235.28|3235.28|3237.34|3237.34|3234.75|3234.75|0
1635520800000|2021-10-29 15:20:00|3235.62|3235.62|3235.22|3235.22|3235.98|3235.98|3234.22|3234.22|0
1635521100000|2021-10-29 15:25:00|3235.3|3235.3|3236.22|3236.22|3236.32|3236.32|3234.51|3234.51|0
1635754500000|2021-11-01 08:15:00|3221.6|3221.6|3219.61|3219.61|3224.46|3224.46|3219.61|3219.61|0
1635754800000|2021-11-01 08:20:00|3220.63|3220.63|3215.19|3215.19|3224.94|3224.94|3215.03|3215.03|0
1635755100000|2021-11-01 08:25:00|3215.1|3215.1|3213.23|3213.23|3216.06|3216.06|3211.01|3211.01|0
1635755400000|2021-11-01 08:30:00|3213.18|3213.18|3215.55|3215.55|3215.55|3215.55|3212.94|3212.94|0
1635755700000|2021-11-01 08:35:00|3215.72|3215.72|3218.86|3218.86|3220.03|3220.03|3215.72|3215.72|0
1635756000000|2021-11-01 08:40:00|3218.91|3218.91|3218|3218|3219.24|3219.24|3214.98|3214.98|0
1635756300000|2021-11-01 08:45:00|3217.9|3217.9|3215.45|3215.45|3219.92|3219.92|3215.37|3215.37|0
1635756600000|2021-11-01 08:50:00|3215.4|3215.4|3215.99|3215.99|3216.79|3216.79|3215.2|3215.2|0
1635756900000|2021-11-01 08:55:00|3216.07|3216.07|3220.81|3220.81|3220.81|3220.81|3215.52|3215.52|0
1635757200000|2021-11-01 09:00:00|3220.74|3220.74|3224.27|3224.27|3224.3|3224.3|3220.29|3220.29|0
1635757500000|2021-11-01 09:05:00|3224.06|3224.06|3225.26|3225.26|3225.43|3225.43|3223.64|3223.64|0
1635757800000|2021-11-01 09:10:00|3225.31|3225.31|3224.78|3224.78|3225.85|3225.85|3223.49|3223.49|0
1635758100000|2021-11-01 09:15:00|3224.63|3224.63|3227.25|3227.25|3227.63|3227.63|3224.63|3224.63|0
1635758400000|2021-11-01 09:20:00|3227.05|3227.05|3225.79|3225.79|3227.85|3227.85|3225.73|3225.73|0
1635758700000|2021-11-01 09:25:00|3225.11|3225.11|3222.36|3222.36|3225.45|3225.45|3221.57|3221.57|0
1635759000000|2021-11-01 09:30:00|3222.7|3222.7|3223.61|3223.61|3223.61|3223.61|3221.83|3221.83|0
1635759300000|2021-11-01 09:35:00|3222.93|3222.93|3221.06|3221.06|3222.93|3222.93|3220.36|3220.36|0
1635759600000|2021-11-01 09:40:00|3220.96|3220.96|3218.37|3218.37|3222.13|3222.13|3218.37|3218.37|0
1635759900000|2021-11-01 09:45:00|3218.3|3218.3|3219.88|3219.88|3219.88|3219.88|3215.58|3215.58|0
1635760200000|2021-11-01 09:50:00|3219.8|3219.8|3221.39|3221.39|3221.39|3221.39|3219.55|3219.55|0
1635760500000|2021-11-01 09:55:00|3221.48|3221.48|3229.63|3229.63|3229.63|3229.63|3221.14|3221.14|0
1635760800000|2021-11-01 10:00:00|3229.86|3229.86|3232.32|3232.32|3232.32|3232.32|3229.79|3229.79|0
1635761100000|2021-11-01 10:05:00|3232.41|3232.41|3233.2|3233.2|3233.24|3233.24|3230.74|3230.74|0
1635761400000|2021-11-01 10:10:00|3233.11|3233.11|3236.66|3236.66|3236.7|3236.7|3233.11|3233.11|0
1635761700000|2021-11-01 10:15:00|3236.74|3236.74|3238.56|3238.56|3239.16|3239.16|3236.34|3236.34|0
1635762000000|2021-11-01 10:20:00|3238.45|3238.45|3235.82|3235.82|3238.6|3238.6|3235.82|3235.82|0
1635762300000|2021-11-01 10:25:00|3235.66|3235.66|3236.62|3236.62|3236.62|3236.62|3234.78|3234.78|0
1635762600000|2021-11-01 10:30:00|3236.67|3236.67|3241.2|3241.2|3242.64|3242.64|3236.67|3236.67|0
1635762900000|2021-11-01 10:35:00|3241.08|3241.08|3240.84|3240.84|3242.05|3242.05|3240.77|3240.77|0
1635763200000|2021-11-01 10:40:00|3240.87|3240.87|3238.8|3238.8|3240.87|3240.87|3238.62|3238.62|0
1635763500000|2021-11-01 10:45:00|3238.99|3238.99|3242.07|3242.07|3242.07|3242.07|3238.99|3238.99|0
1635763800000|2021-11-01 10:50:00|3242.19|3242.19|3242.31|3242.31|3242.79|3242.79|3241.94|3241.94|0
1635764100000|2021-11-01 10:55:00|3242.14|3242.14|3241.17|3241.17|3242.14|3242.14|3240.72|3240.72|0
1635764400000|2021-11-01 11:00:00|3241.26|3241.26|3241.5|3241.5|3243.61|3243.61|3241.26|3241.26|0
1635764700000|2021-11-01 11:05:00|3241.43|3241.43|3242.07|3242.07|3242.23|3242.23|3241.39|3241.39|0
1635765000000|2021-11-01 11:10:00|3242.03|3242.03|3239.89|3239.89|3242.92|3242.92|3239.89|3239.89|0
1635765300000|2021-11-01 11:15:00|3239.99|3239.99|3239.87|3239.87|3241.02|3241.02|3239.87|3239.87|0
1635765600000|2021-11-01 11:20:00|3239.75|3239.75|3237.91|3237.91|3239.88|3239.88|3237.45|3237.45|0
1635765900000|2021-11-01 11:25:00|3237.95|3237.95|3238.21|3238.21|3239.11|3239.11|3237.95|3237.95|0
1635766200000|2021-11-01 11:30:00|3238.28|3238.28|3235.19|3235.19|3238.28|3238.28|3234.8|3234.8|0
1635766500000|2021-11-01 11:35:00|3235.26|3235.26|3236.65|3236.65|3236.76|3236.76|3235.25|3235.25|0
1635766800000|2021-11-01 11:40:00|3236.71|3236.71|3233.44|3233.44|3236.71|3236.71|3233.44|3233.44|0
1635767100000|2021-11-01 11:45:00|3233.49|3233.49|3232.06|3232.06|3233.82|3233.82|3232.06|3232.06|0
1635767400000|2021-11-01 11:50:00|3231.97|3231.97|3229.93|3229.93|3232.08|3232.08|3229.64|3229.64|0
1635767700000|2021-11-01 11:55:00|3229.88|3229.88|3229.6|3229.6|3229.88|3229.88|3229.09|3229.09|0
1635768000000|2021-11-01 12:00:00|3229.54|3229.54|3229.09|3229.09|3229.7|3229.7|3228.93|3228.93|0
1635768300000|2021-11-01 12:05:00|3229.02|3229.02|3230.75|3230.75|3231.63|3231.63|3228.97|3228.97|0
1635768600000|2021-11-01 12:10:00|3230.79|3230.79|3230.38|3230.38|3231.18|3231.18|3230.26|3230.26|0
1635768900000|2021-11-01 12:15:00|3230.47|3230.47|3230.47|3230.47|3230.83|3230.83|3230.47|3230.47|0
1635769200000|2021-11-01 12:20:00|3230.52|3230.52|3227.27|3227.27|3230.52|3230.52|3227.27|3227.27|0
1635769500000|2021-11-01 12:25:00|3227.21|3227.21|3225.59|3225.59|3227.21|3227.21|3225.59|3225.59|0
1635769800000|2021-11-01 12:30:00|3225.49|3225.49|3223.66|3223.66|3225.49|3225.49|3223.66|3223.66|0
1635770100000|2021-11-01 12:35:00|3223.74|3223.74|3221.78|3221.78|3223.8|3223.8|3221.34|3221.34|0
1635770400000|2021-11-01 12:40:00|3221.84|3221.84|3219.89|3219.89|3221.84|3221.84|3219.89|3219.89|0
1635770700000|2021-11-01 12:45:00|3220.1|3220.1|3219.57|3219.57|3220.17|3220.17|3219.3|3219.3|0
1635771000000|2021-11-01 12:50:00|3219.49|3219.49|3218.99|3218.99|3219.83|3219.83|3218.47|3218.47|0
1635771300000|2021-11-01 12:55:00|3218.94|3218.94|3218.59|3218.59|3219.42|3219.42|3218.59|3218.59|0
1635771600000|2021-11-01 13:00:00|3218.51|3218.51|3219|3219|3219.54|3219.54|3218.2|3218.2|0
1635771900000|2021-11-01 13:05:00|3218.91|3218.91|3217.47|3217.47|3218.91|3218.91|3217.47|3217.47|0
1635772200000|2021-11-01 13:10:00|3217.43|3217.43|3217.91|3217.91|3218.28|3218.28|3217.37|3217.37|0
1635772500000|2021-11-01 13:15:00|3217.57|3217.57|3218.5|3218.5|3218.5|3218.5|3217.21|3217.21|0
1635772800000|2021-11-01 13:20:00|3218.42|3218.42|3218.33|3218.33|3218.85|3218.85|3218.3|3218.3|0
1635773100000|2021-11-01 13:25:00|3217.99|3217.99|3215.25|3215.25|3217.99|3217.99|3215.25|3215.25|0
1635773400000|2021-11-01 13:30:00|3215.18|3215.18|3217.04|3217.04|3217.04|3217.04|3213.56|3213.56|0
1635773700000|2021-11-01 13:35:00|3217.08|3217.08|3219.95|3219.95|3220.09|3220.09|3217.08|3217.08|0
1635774000000|2021-11-01 13:40:00|3220.07|3220.07|3220.04|3220.04|3220.42|3220.42|3218.97|3218.97|0
1635774300000|2021-11-01 13:45:00|3219.97|3219.97|3225.68|3225.68|3226.56|3226.56|3219.41|3219.41|0
1635774600000|2021-11-01 13:50:00|3225.6|3225.6|3223.55|3223.55|3225.6|3225.6|3223.5|3223.5|0
1635774900000|2021-11-01 13:55:00|3223.89|3223.89|3223.23|3223.23|3224.13|3224.13|3223.15|3223.15|0
1635775200000|2021-11-01 14:00:00|3223.3|3223.3|3222.05|3222.05|3223.8|3223.8|3222.05|3222.05|0
1635775500000|2021-11-01 14:05:00|3222.13|3222.13|3222.75|3222.75|3223.34|3223.34|3221.97|3221.97|0
1635775800000|2021-11-01 14:10:00|3222.83|3222.83|3224.33|3224.33|3224.33|3224.33|3222.83|3222.83|0
1635776100000|2021-11-01 14:15:00|3224.43|3224.43|3221.93|3221.93|3226.39|3226.39|3221.93|3221.93|0
1635776400000|2021-11-01 14:20:00|3221.75|3221.75|3221.82|3221.82|3222.38|3222.38|3221.12|3221.12|0
1635776700000|2021-11-01 14:25:00|3222.16|3222.16|3223.87|3223.87|3225.16|3225.16|3222.11|3222.11|0
1635777000000|2021-11-01 14:30:00|3223.95|3223.95|3224.4|3224.4|3224.4|3224.4|3222.66|3222.66|0
1635777300000|2021-11-01 14:35:00|3224.45|3224.45|3223.07|3223.07|3224.78|3224.78|3222.67|3222.67|0
1635777600000|2021-11-01 14:40:00|3222.91|3222.91|3222.5|3222.5|3223.2|3223.2|3222.32|3222.32|0
1635777900000|2021-11-01 14:45:00|3222.71|3222.71|3223.93|3223.93|3224.01|3224.01|3222.02|3222.02|0
1635778200000|2021-11-01 14:50:00|3224.01|3224.01|3223.57|3223.57|3224.54|3224.54|3223.57|3223.57|0
1635778500000|2021-11-01 14:55:00|3223.47|3223.47|3220.99|3220.99|3223.47|3223.47|3220.99|3220.99|0
1635778800000|2021-11-01 15:00:00|3221.2|3221.2|3221.81|3221.81|3222.68|3222.68|3221.02|3221.02|0
1635779100000|2021-11-01 15:05:00|3221.75|3221.75|3223.37|3223.37|3223.41|3223.41|3221.75|3221.75|0
1635779400000|2021-11-01 15:10:00|3223.45|3223.45|3225.82|3225.82|3226.15|3226.15|3223.45|3223.45|0
1635779700000|2021-11-01 15:15:00|3225.74|3225.74|3225.19|3225.19|3225.82|3225.82|3224.99|3224.99|0
1635780000000|2021-11-01 15:20:00|3225.25|3225.25|3226.08|3226.08|3227.52|3227.52|3224.7|3224.7|0
1635780300000|2021-11-01 15:25:00|3226.12|3226.12|3223.78|3223.78|3226.25|3226.25|3223.78|3223.78|0
1635780600000|2021-11-01 15:30:00|3223.73|3223.73|3224.02|3224.02|3224.07|3224.07|3222.22|3222.22|0
1635780900000|2021-11-01 15:35:00|3224.12|3224.12|3223.69|3223.69|3224.12|3224.12|3223.38|3223.38|0
1635781200000|2021-11-01 15:40:00|3223.76|3223.76|3225.91|3225.91|3226.1|3226.1|3223.29|3223.29|0
1635781500000|2021-11-01 15:45:00|3225.83|3225.83|3226.1|3226.1|3227.09|3227.09|3225.83|3225.83|0
1635781800000|2021-11-01 15:50:00|3226.03|3226.03|3224.99|3224.99|3226.03|3226.03|3224.7|3224.7|0
1635782100000|2021-11-01 15:55:00|3225.07|3225.07|3225.21|3225.21|3225.85|3225.85|3225.07|3225.07|0
1635782400000|2021-11-01 16:00:00|3224.87|3224.87|3226.35|3226.35|3226.35|3226.35|3224.87|3224.87|0
1635782700000|2021-11-01 16:05:00|3226.26|3226.26|3225.51|3225.51|3226.26|3226.26|3225.36|3225.36|0
1635783000000|2021-11-01 16:10:00|3225.17|3225.17|3226.39|3226.39|3226.39|3226.39|3225.02|3225.02|0
1635783300000|2021-11-01 16:15:00|3226.45|3226.45|3226.59|3226.59|3226.67|3226.67|3225.78|3225.78|0
1635783600000|2021-11-01 16:20:00|3226.63|3226.63|3223.8|3223.8|3226.72|3226.72|3223.76|3223.76|0
1635783900000|2021-11-01 16:25:00|3223.68|3223.68|3225.14|3225.14|3225.14|3225.14|3222.57|3222.57|0
1635840900000|2021-11-02 08:15:00|3202.27|3202.27|3199.4|3199.4|3202.27|3202.27|3198.87|3198.87|0
1635841200000|2021-11-02 08:20:00|3199.32|3199.32|3202.07|3202.07|3203.49|3203.49|3199|3199|0
1635841500000|2021-11-02 08:25:00|3202|3202|3204.11|3204.11|3204.6|3204.6|3202|3202|0
1635841800000|2021-11-02 08:30:00|3204.29|3204.29|3206.21|3206.21|3208.94|3208.94|3204.29|3204.29|0
1635842100000|2021-11-02 08:35:00|3205.84|3205.84|3207.65|3207.65|3207.72|3207.72|3204.99|3204.99|0
1635842400000|2021-11-02 08:40:00|3207.42|3207.42|3207.68|3207.68|3207.68|3207.68|3205.6|3205.6|0
1635842700000|2021-11-02 08:45:00|3207.89|3207.89|3206.67|3206.67|3208.1|3208.1|3205.18|3205.18|0
1635843000000|2021-11-02 08:50:00|3206.78|3206.78|3210.25|3210.25|3210.25|3210.25|3206.68|3206.68|0
1635843300000|2021-11-02 08:55:00|3210.2|3210.2|3204.71|3204.71|3210.34|3210.34|3204.71|3204.71|0
1635843600000|2021-11-02 09:00:00|3204.4|3204.4|3207.36|3207.36|3207.36|3207.36|3204.21|3204.21|0
1635843900000|2021-11-02 09:05:00|3207.52|3207.52|3211.63|3211.63|3212.51|3212.51|3207.52|3207.52|0
1635844200000|2021-11-02 09:10:00|3211.59|3211.59|3210.28|3210.28|3211.59|3211.59|3210.09|3210.09|0
1635844500000|2021-11-02 09:15:00|3210.19|3210.19|3210.76|3210.76|3211.48|3211.48|3209.88|3209.88|0
1635844800000|2021-11-02 09:20:00|3210.58|3210.58|3211.41|3211.41|3211.65|3211.65|3210.24|3210.24|0
1635845100000|2021-11-02 09:25:00|3211.31|3211.31|3209.47|3209.47|3211.74|3211.74|3209.47|3209.47|0
1635845400000|2021-11-02 09:30:00|3209.4|3209.4|3209.28|3209.28|3209.88|3209.88|3208.86|3208.86|0
1635845700000|2021-11-02 09:35:00|3209.2|3209.2|3206.15|3206.15|3209.2|3209.2|3205.61|3205.61|0
1635846000000|2021-11-02 09:40:00|3206.23|3206.23|3209.36|3209.36|3209.55|3209.55|3206.16|3206.16|0
1635846300000|2021-11-02 09:45:00|3209.3|3209.3|3211.22|3211.22|3212.01|3212.01|3209.09|3209.09|0
1635846600000|2021-11-02 09:50:00|3211.27|3211.27|3210.55|3210.55|3211.44|3211.44|3210.55|3210.55|0
1635846900000|2021-11-02 09:55:00|3209.53|3209.53|3208.99|3208.99|3209.53|3209.53|3206.89|3206.89|0
1635847200000|2021-11-02 10:00:00|3208.95|3208.95|3208.8|3208.8|3208.95|3208.95|3206.71|3206.71|0
1635847500000|2021-11-02 10:05:00|3208.87|3208.87|3208.86|3208.86|3209.32|3209.32|3208.74|3208.74|0
1635847800000|2021-11-02 10:10:00|3208.78|3208.78|3208.65|3208.65|3208.78|3208.78|3208.32|3208.32|0
1635848100000|2021-11-02 10:15:00|3208.58|3208.58|3207.28|3207.28|3208.58|3208.58|3207.08|3207.08|0
1635848400000|2021-11-02 10:20:00|3207.36|3207.36|3209.43|3209.43|3209.98|3209.98|3207.36|3207.36|0
1635848700000|2021-11-02 10:25:00|3209.34|3209.34|3208.6|3208.6|3209.34|3209.34|3208.24|3208.24|0
1635849000000|2021-11-02 10:30:00|3207.92|3207.92|3207.23|3207.23|3207.97|3207.97|3206.75|3206.75|0
1635849300000|2021-11-02 10:35:00|3207.15|3207.15|3206.82|3206.82|3207.15|3207.15|3205.71|3205.71|0
1635849600000|2021-11-02 10:40:00|3206.72|3206.72|3205.51|3205.51|3207.11|3207.11|3205.43|3205.43|0
1635849900000|2021-11-02 10:45:00|3205.46|3205.46|3205.24|3205.24|3206|3206|3205.16|3205.16|0
1635850200000|2021-11-02 10:50:00|3205.3|3205.3|3207.6|3207.6|3207.6|3207.6|3204.91|3204.91|0
1635850500000|2021-11-02 10:55:00|3207.74|3207.74|3210.61|3210.61|3210.61|3210.61|3207.38|3207.38|0
1635850800000|2021-11-02 11:00:00|3210.55|3210.55|3211.23|3211.23|3211.35|3211.35|3209.8|3209.8|0
1635851100000|2021-11-02 11:05:00|3211.12|3211.12|3209.39|3209.39|3211.12|3211.12|3209.03|3209.03|0
1635851400000|2021-11-02 11:10:00|3209.47|3209.47|3209.2|3209.2|3209.83|3209.83|3209.2|3209.2|0
1635851700000|2021-11-02 11:15:00|3209.54|3209.54|3209.2|3209.2|3209.54|3209.54|3208.2|3208.2|0
1635852000000|2021-11-02 11:20:00|3209.27|3209.27|3208.39|3208.39|3209.27|3209.27|3207.92|3207.92|0
1635852300000|2021-11-02 11:25:00|3208.48|3208.48|3209.79|3209.79|3209.79|3209.79|3208.48|3208.48|0
1635852600000|2021-11-02 11:30:00|3209.83|3209.83|3213.04|3213.04|3213.04|3213.04|3209.83|3209.83|0
1635852900000|2021-11-02 11:35:00|3212.96|3212.96|3214.07|3214.07|3214.07|3214.07|3212.79|3212.79|0
1635853200000|2021-11-02 11:40:00|3214.11|3214.11|3215.8|3215.8|3215.8|3215.8|3213.73|3213.73|0
1635853500000|2021-11-02 11:45:00|3215.7|3215.7|3216.34|3216.34|3216.34|3216.34|3214.65|3214.65|0
1635853800000|2021-11-02 11:50:00|3216.42|3216.42|3217.25|3217.25|3217.25|3217.25|3215.47|3215.47|0
1635854100000|2021-11-02 11:55:00|3217.31|3217.31|3218.5|3218.5|3218.5|3218.5|3217|3217|0
1635854400000|2021-11-02 12:00:00|3218.44|3218.44|3218.33|3218.33|3218.72|3218.72|3217.59|3217.59|0
1635854700000|2021-11-02 12:05:00|3218.37|3218.37|3218.06|3218.06|3218.98|3218.98|3217.93|3217.93|0
1635855000000|2021-11-02 12:10:00|3218.01|3218.01|3219.2|3219.2|3219.21|3219.21|3217.49|3217.49|0
1635855300000|2021-11-02 12:15:00|3219.28|3219.28|3219.85|3219.85|3219.91|3219.91|3219.06|3219.06|0
1635855600000|2021-11-02 12:20:00|3219.77|3219.77|3220.29|3220.29|3220.39|3220.39|3219.77|3219.77|0
1635855900000|2021-11-02 12:25:00|3220.2|3220.2|3224.52|3224.52|3225.52|3225.52|3220.2|3220.2|0
1635856200000|2021-11-02 12:30:00|3224.31|3224.31|3224.76|3224.76|3224.96|3224.96|3223.81|3223.81|0
1635856500000|2021-11-02 12:35:00|3224.79|3224.79|3226.75|3226.75|3226.75|3226.75|3224.69|3224.69|0
1635856800000|2021-11-02 12:40:00|3226.7|3226.7|3228.17|3228.17|3228.22|3228.22|3226.65|3226.65|0
1635857100000|2021-11-02 12:45:00|3228.05|3228.05|3227.12|3227.12|3228.05|3228.05|3226.71|3226.71|0
1635857400000|2021-11-02 12:50:00|3226.44|3226.44|3226.95|3226.95|3227.23|3227.23|3226.44|3226.44|0
1635857700000|2021-11-02 12:55:00|3227.02|3227.02|3224.84|3224.84|3227.12|3227.12|3224.63|3224.63|0
1635858000000|2021-11-02 13:00:00|3224.89|3224.89|3227.71|3227.71|3229.65|3229.65|3224.78|3224.78|0
1635858300000|2021-11-02 13:05:00|3227.67|3227.67|3226.42|3226.42|3227.67|3227.67|3226.33|3226.33|0
1635858600000|2021-11-02 13:10:00|3226.3|3226.3|3229.87|3229.87|3229.87|3229.87|3226.3|3226.3|0
1635858900000|2021-11-02 13:15:00|3229.95|3229.95|3233.11|3233.11|3233.11|3233.11|3229.95|3229.95|0
1635859200000|2021-11-02 13:20:00|3233.32|3233.32|3232.17|3232.17|3233.33|3233.33|3232.01|3232.01|0
1635859500000|2021-11-02 13:25:00|3232.08|3232.08|3231.61|3231.61|3232.75|3232.75|3231.58|3231.58|0
1635859800000|2021-11-02 13:30:00|3231.71|3231.71|3233.75|3233.75|3234.07|3234.07|3231.71|3231.71|0
1635860100000|2021-11-02 13:35:00|3233.67|3233.67|3234.52|3234.52|3234.91|3234.91|3232.1|3232.1|0
1635860400000|2021-11-02 13:40:00|3234.36|3234.36|3236.38|3236.38|3237.05|3237.05|3234.3|3234.3|0
1635860700000|2021-11-02 13:45:00|3236.46|3236.46|3242.98|3242.98|3243.19|3243.19|3236.28|3236.28|0
1635861000000|2021-11-02 13:50:00|3242.9|3242.9|3245.07|3245.07|3247.33|3247.33|3242.87|3242.87|0
1635861300000|2021-11-02 13:55:00|3244.8|3244.8|3244.31|3244.31|3245.05|3245.05|3243.5|3243.5|0
1635861600000|2021-11-02 14:00:00|3244.38|3244.38|3244.69|3244.69|3246.06|3246.06|3244.04|3244.04|0
1635861900000|2021-11-02 14:05:00|3244.73|3244.73|3242.77|3242.77|3244.84|3244.84|3242.61|3242.61|0
1635862200000|2021-11-02 14:10:00|3242.85|3242.85|3241.27|3241.27|3242.9|3242.9|3241.27|3241.27|0
1635862500000|2021-11-02 14:15:00|3241.05|3241.05|3239.19|3239.19|3241.2|3241.2|3239.03|3239.03|0
1635862800000|2021-11-02 14:20:00|3239.07|3239.07|3237.01|3237.01|3239.07|3239.07|3237.01|3237.01|0
1635863100000|2021-11-02 14:25:00|3236.67|3236.67|3236.25|3236.25|3236.89|3236.89|3235.68|3235.68|0
1635863400000|2021-11-02 14:30:00|3236.3|3236.3|3233.3|3233.3|3236.31|3236.31|3233.08|3233.08|0
1635863700000|2021-11-02 14:35:00|3233.46|3233.46|3232.45|3232.45|3233.95|3233.95|3232.31|3232.31|0
1635864000000|2021-11-02 14:40:00|3232.41|3232.41|3228.35|3228.35|3232.41|3232.41|3228.35|3228.35|0
1635864300000|2021-11-02 14:45:00|3228.27|3228.27|3228.58|3228.58|3229.01|3229.01|3228|3228|0
1635864600000|2021-11-02 14:50:00|3228.69|3228.69|3227.63|3227.63|3229.41|3229.41|3227.57|3227.57|0
1635864900000|2021-11-02 14:55:00|3227.97|3227.97|3227.21|3227.21|3227.97|3227.97|3227.03|3227.03|0
1635865200000|2021-11-02 15:00:00|3227.3|3227.3|3225.04|3225.04|3227.75|3227.75|3225.04|3225.04|0
1635865500000|2021-11-02 15:05:00|3225.14|3225.14|3224.1|3224.1|3225.19|3225.19|3224.1|3224.1|0
1635865800000|2021-11-02 15:10:00|3224.01|3224.01|3221.28|3221.28|3224.01|3224.01|3221.28|3221.28|0
1635866100000|2021-11-02 15:15:00|3221.14|3221.14|3223.33|3223.33|3223.33|3223.33|3220.52|3220.52|0
1635866400000|2021-11-02 15:20:00|3223.25|3223.25|3223.8|3223.8|3223.8|3223.8|3222.42|3222.42|0
1635866700000|2021-11-02 15:25:00|3223.85|3223.85|3226.99|3226.99|3226.99|3226.99|3223.85|3223.85|0
1635867000000|2021-11-02 15:30:00|3226.83|3226.83|3227.6|3227.6|3227.64|3227.64|3226.53|3226.53|0
1635867300000|2021-11-02 15:35:00|3227.94|3227.94|3226.2|3226.2|3228.26|3228.26|3226.2|3226.2|0
1635867600000|2021-11-02 15:40:00|3225.9|3225.9|3228.14|3228.14|3228.14|3228.14|3225.56|3225.56|0
1635867900000|2021-11-02 15:45:00|3228.25|3228.25|3231.27|3231.27|3231.35|3231.35|3228.25|3228.25|0
1635868200000|2021-11-02 15:50:00|3230.93|3230.93|3229.04|3229.04|3230.93|3230.93|3228.66|3228.66|0
1635868500000|2021-11-02 15:55:00|3228.92|3228.92|3226.23|3226.23|3228.92|3228.92|3226.23|3226.23|0
1635868800000|2021-11-02 16:00:00|3226.12|3226.12|3226.54|3226.54|3226.59|3226.59|3225.16|3225.16|0
1635869100000|2021-11-02 16:05:00|3226.46|3226.46|3224.87|3224.87|3226.46|3226.46|3224.87|3224.87|0
1635869400000|2021-11-02 16:10:00|3224.83|3224.83|3225.8|3225.8|3225.99|3225.99|3224.28|3224.28|0
1635869700000|2021-11-02 16:15:00|3225.7|3225.7|3226.2|3226.2|3226.2|3226.2|3225.45|3225.45|0
1635870000000|2021-11-02 16:20:00|3225.86|3225.86|3225.51|3225.51|3226.58|3226.58|3225.17|3225.17|0
1635870300000|2021-11-02 16:25:00|3225.56|3225.56|3223.23|3223.23|3225.56|3225.56|3221.71|3221.71|0
1635927300000|2021-11-03 08:15:00|3211.12|3211.12|3211.38|3211.38|3211.41|3211.41|3208.71|3208.71|0
1635927600000|2021-11-03 08:20:00|3211.54|3211.54|3212.86|3212.86|3213.48|3213.48|3211.36|3211.36|0
1635927900000|2021-11-03 08:25:00|3213.02|3213.02|3212.06|3212.06|3213.47|3213.47|3211.89|3211.89|0
1635928200000|2021-11-03 08:30:00|3211.72|3211.72|3213.32|3213.32|3213.63|3213.63|3211.72|3211.72|0
1635928500000|2021-11-03 08:35:00|3213.21|3213.21|3210.51|3210.51|3213.21|3213.21|3209.4|3209.4|0
1635928800000|2021-11-03 08:40:00|3210.71|3210.71|3212.5|3212.5|3212.89|3212.89|3210.71|3210.71|0
1635929100000|2021-11-03 08:45:00|3212.82|3212.82|3213.06|3213.06|3214.79|3214.79|3212.74|3212.74|0
1635929400000|2021-11-03 08:50:00|3213.1|3213.1|3210.67|3210.67|3214.49|3214.49|3210.67|3210.67|0
1635929700000|2021-11-03 08:55:00|3210.6|3210.6|3210.66|3210.66|3211.17|3211.17|3208.69|3208.69|0
1635930000000|2021-11-03 09:00:00|3210.59|3210.59|3212.09|3212.09|3212.58|3212.58|3208.84|3208.84|0
1635930300000|2021-11-03 09:05:00|3212.15|3212.15|3212.58|3212.58|3213.17|3213.17|3212.15|3212.15|0
1635930600000|2021-11-03 09:10:00|3212.45|3212.45|3211.8|3211.8|3213.34|3213.34|3210.48|3210.48|0
1635930900000|2021-11-03 09:15:00|3212.48|3212.48|3211.47|3211.47|3213.6|3213.6|3211.26|3211.26|0
1635931200000|2021-11-03 09:20:00|3211.68|3211.68|3213.61|3213.61|3214.07|3214.07|3211.68|3211.68|0
1635931500000|2021-11-03 09:25:00|3212.93|3212.93|3213.24|3213.24|3213.71|3213.71|3212.82|3212.82|0
1635931800000|2021-11-03 09:30:00|3213.13|3213.13|3208.64|3208.64|3213.13|3213.13|3208.4|3208.4|0
1635932100000|2021-11-03 09:35:00|3208.8|3208.8|3207.06|3207.06|3208.9|3208.9|3205.8|3205.8|0
1635932400000|2021-11-03 09:40:00|3207.11|3207.11|3208.81|3208.81|3208.88|3208.88|3207.11|3207.11|0
1635932700000|2021-11-03 09:45:00|3209.14|3209.14|3209.82|3209.82|3209.9|3209.9|3208.87|3208.87|0
1635933000000|2021-11-03 09:50:00|3210.03|3210.03|3209.29|3209.29|3210.44|3210.44|3209.29|3209.29|0
1635933300000|2021-11-03 09:55:00|3209.21|3209.21|3207.64|3207.64|3209.29|3209.29|3207.23|3207.23|0
1635933600000|2021-11-03 10:00:00|3207.75|3207.75|3208.85|3208.85|3208.9|3208.9|3207.5|3207.5|0
1635933900000|2021-11-03 10:05:00|3208.93|3208.93|3206.08|3206.08|3209.72|3209.72|3205.76|3205.76|0
1635934200000|2021-11-03 10:10:00|3205.89|3205.89|3205.54|3205.54|3206.27|3206.27|3205.35|3205.35|0
1635934500000|2021-11-03 10:15:00|3205.44|3205.44|3204.74|3204.74|3205.86|3205.86|3204.64|3204.64|0
1635934800000|2021-11-03 10:20:00|3204.67|3204.67|3202.56|3202.56|3204.67|3204.67|3202.1|3202.1|0
1635935100000|2021-11-03 10:25:00|3202.53|3202.53|3202.73|3202.73|3203.81|3203.81|3202.32|3202.32|0
1635935400000|2021-11-03 10:30:00|3202.89|3202.89|3203.02|3203.02|3203.08|3203.08|3202.68|3202.68|0
1635935700000|2021-11-03 10:35:00|3203.44|3203.44|3204.26|3204.26|3204.58|3204.58|3203.22|3203.22|0
1635936000000|2021-11-03 10:40:00|3204.23|3204.23|3200.51|3200.51|3204.57|3204.57|3200.51|3200.51|0
1635936300000|2021-11-03 10:45:00|3200.47|3200.47|3198.52|3198.52|3200.47|3200.47|3197.47|3197.47|0
1635936600000|2021-11-03 10:50:00|3198.61|3198.61|3199.3|3199.3|3200.08|3200.08|3198.61|3198.61|0
1635936900000|2021-11-03 10:55:00|3199.26|3199.26|3196.72|3196.72|3199.3|3199.3|3196.72|3196.72|0
1635937200000|2021-11-03 11:00:00|3196.6|3196.6|3194.28|3194.28|3196.6|3196.6|3194.28|3194.28|0
1635937500000|2021-11-03 11:05:00|3194.39|3194.39|3193.44|3193.44|3194.39|3194.39|3193.44|3193.44|0
1635937800000|2021-11-03 11:10:00|3193.41|3193.41|3191.43|3191.43|3193.41|3193.41|3191.32|3191.32|0
1635938100000|2021-11-03 11:15:00|3191.09|3191.09|3190.58|3190.58|3191.84|3191.84|3190.47|3190.47|0
1635938400000|2021-11-03 11:20:00|3190.32|3190.32|3187.55|3187.55|3190.32|3190.32|3187.55|3187.55|0
1635938700000|2021-11-03 11:25:00|3187.5|3187.5|3187.77|3187.77|3187.95|3187.95|3186.91|3186.91|0
1635939000000|2021-11-03 11:30:00|3187.7|3187.7|3188.46|3188.46|3188.46|3188.46|3187.7|3187.7|0
1635939300000|2021-11-03 11:35:00|3188.31|3188.31|3186.94|3186.94|3188.31|3188.31|3186.13|3186.13|0
1635939600000|2021-11-03 11:40:00|3186.79|3186.79|3187.86|3187.86|3187.86|3187.86|3186.79|3186.79|0
1635939900000|2021-11-03 11:45:00|3187.77|3187.77|3189.45|3189.45|3189.45|3189.45|3187.01|3187.01|0
1635940200000|2021-11-03 11:50:00|3189.53|3189.53|3188.18|3188.18|3190.11|3190.11|3188.18|3188.18|0
1635940500000|2021-11-03 11:55:00|3188.02|3188.02|3187.74|3187.74|3188.1|3188.1|3186.51|3186.51|0
1635940800000|2021-11-03 12:00:00|3187.56|3187.56|3187.58|3187.58|3187.89|3187.89|3186.91|3186.91|0
1635941100000|2021-11-03 12:05:00|3187.51|3187.51|3189.37|3189.37|3189.54|3189.54|3187.51|3187.51|0
1635941400000|2021-11-03 12:10:00|3189.54|3189.54|3189.98|3189.98|3189.98|3189.98|3189.35|3189.35|0
1635941700000|2021-11-03 12:15:00|3190.07|3190.07|3192.5|3192.5|3192.5|3192.5|3190.07|3190.07|0
1635942000000|2021-11-03 12:20:00|3192.58|3192.58|3194.36|3194.36|3194.36|3194.36|3192.51|3192.51|0
1635942300000|2021-11-03 12:25:00|3194.38|3194.38|3195.89|3195.89|3195.89|3195.89|3194.38|3194.38|0
1635942600000|2021-11-03 12:30:00|3195.56|3195.56|3196.53|3196.53|3196.53|3196.53|3195.42|3195.42|0
1635942900000|2021-11-03 12:35:00|3196.44|3196.44|3196.58|3196.58|3196.82|3196.82|3196.44|3196.44|0
1635943200000|2021-11-03 12:40:00|3196.66|3196.66|3197.4|3197.4|3197.4|3197.4|3195.63|3195.63|0
1635943500000|2021-11-03 12:45:00|3197.48|3197.48|3198.88|3198.88|3199.62|3199.62|3197.48|3197.48|0
1635943800000|2021-11-03 12:50:00|3198.81|3198.81|3200.42|3200.42|3200.42|3200.42|3198.81|3198.81|0
1635944100000|2021-11-03 12:55:00|3200.46|3200.46|3202.04|3202.04|3203.08|3203.08|3200.41|3200.41|0
1635944400000|2021-11-03 13:00:00|3202.2|3202.2|3200.91|3200.91|3202.2|3202.2|3200.86|3200.86|0
1635944700000|2021-11-03 13:05:00|3200.83|3200.83|3201.05|3201.05|3201.2|3201.2|3200.7|3200.7|0
1635945000000|2021-11-03 13:10:00|3200.84|3200.84|3203.85|3203.85|3203.92|3203.92|3200.75|3200.75|0
1635945300000|2021-11-03 13:15:00|3203.77|3203.77|3201.91|3201.91|3203.77|3203.77|3201.91|3201.91|0
1635945600000|2021-11-03 13:20:00|3201.68|3201.68|3201.15|3201.15|3201.87|3201.87|3201.15|3201.15|0
1635945900000|2021-11-03 13:25:00|3201.18|3201.18|3202.23|3202.23|3202.23|3202.23|3201.18|3201.18|0
1635946200000|2021-11-03 13:30:00|3202.28|3202.28|3202.99|3202.99|3203.1|3203.1|3202.28|3202.28|0
1635946500000|2021-11-03 13:35:00|3202.95|3202.95|3202.98|3202.98|3203.13|3203.13|3202.74|3202.74|0
1635946800000|2021-11-03 13:40:00|3202.64|3202.64|3203.06|3203.06|3203.5|3203.5|3202.56|3202.56|0
1635947100000|2021-11-03 13:45:00|3203.11|3203.11|3202.22|3202.22|3203.24|3203.24|3202.22|3202.22|0
1635947400000|2021-11-03 13:50:00|3202.19|3202.19|3201.42|3201.42|3202.19|3202.19|3201.39|3201.39|0
1635947700000|2021-11-03 13:55:00|3201.37|3201.37|3201.63|3201.63|3201.86|3201.86|3201.37|3201.37|0
1635948000000|2021-11-03 14:00:00|3201.81|3201.81|3202.91|3202.91|3203.15|3203.15|3201.75|3201.75|0
1635948300000|2021-11-03 14:05:00|3202.82|3202.82|3200.88|3200.88|3202.86|3202.86|3200.46|3200.46|0
1635948600000|2021-11-03 14:10:00|3200.91|3200.91|3201.35|3201.35|3201.46|3201.46|3200.91|3200.91|0
1635948900000|2021-11-03 14:15:00|3201.16|3201.16|3199.27|3199.27|3201.16|3201.16|3197.65|3197.65|0
1635949200000|2021-11-03 14:20:00|3199.35|3199.35|3200.05|3200.05|3200.22|3200.22|3199.35|3199.35|0
1635949500000|2021-11-03 14:25:00|3200.39|3200.39|3202.2|3202.2|3202.88|3202.88|3200.39|3200.39|0
1635949800000|2021-11-03 14:30:00|3201.96|3201.96|3202.44|3202.44|3202.44|3202.44|3201.82|3201.82|0
1635950100000|2021-11-03 14:35:00|3202.52|3202.52|3203.42|3203.42|3203.77|3203.77|3202.52|3202.52|0
1635950400000|2021-11-03 14:40:00|3203.49|3203.49|3207.95|3207.95|3207.95|3207.95|3203.24|3203.24|0
1635950700000|2021-11-03 14:45:00|3208.1|3208.1|3208.3|3208.3|3210.22|3210.22|3207.79|3207.79|0
1635951000000|2021-11-03 14:50:00|3208.23|3208.23|3209.01|3209.01|3210.09|3210.09|3208.23|3208.23|0
1635951300000|2021-11-03 14:55:00|3209.07|3209.07|3209|3209|3210.04|3210.04|3209|3209|0
1635951600000|2021-11-03 15:00:00|3208.91|3208.91|3207.24|3207.24|3208.98|3208.98|3207.24|3207.24|0
1635951900000|2021-11-03 15:05:00|3207.17|3207.17|3203.99|3203.99|3207.17|3207.17|3203.12|3203.12|0
1635952200000|2021-11-03 15:10:00|3203.75|3203.75|3204.59|3204.59|3204.59|3204.59|3203.59|3203.59|0
1635952500000|2021-11-03 15:15:00|3204.69|3204.69|3203.4|3203.4|3204.69|3204.69|3203.4|3203.4|0
1635952800000|2021-11-03 15:20:00|3204.07|3204.07|3203.62|3203.62|3205.02|3205.02|3203.51|3203.51|0
1635953100000|2021-11-03 15:25:00|3203.69|3203.69|3204.64|3204.64|3205.88|3205.88|3203.62|3203.62|0
1635953400000|2021-11-03 15:30:00|3204.6|3204.6|3205.1|3205.1|3205.55|3205.55|3204.22|3204.22|0
1635953700000|2021-11-03 15:35:00|3205.2|3205.2|3206.02|3206.02|3206.02|3206.02|3204.88|3204.88|0
1635954000000|2021-11-03 15:40:00|3205.92|3205.92|3206.25|3206.25|3206.52|3206.52|3205.03|3205.03|0
1635954300000|2021-11-03 15:45:00|3206.3|3206.3|3208.03|3208.03|3208.03|3208.03|3205.97|3205.97|0
1635954600000|2021-11-03 15:50:00|3208.24|3208.24|3212.2|3212.2|3212.22|3212.22|3208.23|3208.23|0
1635954900000|2021-11-03 15:55:00|3212.1|3212.1|3212.73|3212.73|3213.19|3213.19|3212.02|3212.02|0
1635955200000|2021-11-03 16:00:00|3212.88|3212.88|3213.84|3213.84|3214.07|3214.07|3212.78|3212.78|0
1635955500000|2021-11-03 16:05:00|3213.91|3213.91|3214.71|3214.71|3215.13|3215.13|3213.86|3213.86|0
1635955800000|2021-11-03 16:10:00|3214.66|3214.66|3218.69|3218.69|3219.09|3219.09|3214.32|3214.32|0
1635956100000|2021-11-03 16:15:00|3218.62|3218.62|3218.74|3218.74|3218.74|3218.74|3217.7|3217.7|0
1635956400000|2021-11-03 16:20:00|3218.64|3218.64|3217.42|3217.42|3218.74|3218.74|3217.2|3217.2|0
1635956700000|2021-11-03 16:25:00|3217.27|3217.27|3215.87|3215.87|3217.95|3217.95|3215.79|3215.79|0
1636013700000|2021-11-04 08:15:00|3251.65|3251.65|3255.23|3255.23|3255.23|3255.23|3251.55|3251.55|0
1636014000000|2021-11-04 08:20:00|3255.13|3255.13|3258.8|3258.8|3260.1|3260.1|3253.91|3253.91|0
1636014300000|2021-11-04 08:25:00|3258.74|3258.74|3259.15|3259.15|3259.33|3259.33|3256.86|3256.86|0
1636014600000|2021-11-04 08:30:00|3259.49|3259.49|3260.97|3260.97|3261.75|3261.75|3259.15|3259.15|0
1636014900000|2021-11-04 08:35:00|3260.76|3260.76|3261.37|3261.37|3261.37|3261.37|3258.92|3258.92|0
1636015200000|2021-11-04 08:40:00|3261.77|3261.77|3271.56|3271.56|3271.66|3271.66|3261.52|3261.52|0
1636015500000|2021-11-04 08:45:00|3271.23|3271.23|3273.67|3273.67|3273.67|3273.67|3270.41|3270.41|0
1636015800000|2021-11-04 08:50:00|3274.01|3274.01|3275.91|3275.91|3276.52|3276.52|3274.01|3274.01|0
1636016100000|2021-11-04 08:55:00|3276.25|3276.25|3277.28|3277.28|3277.28|3277.28|3274.56|3274.56|0
1636016400000|2021-11-04 09:00:00|3277.17|3277.17|3274.63|3274.63|3277.4|3277.4|3273.01|3273.01|0
1636016700000|2021-11-04 09:05:00|3274.67|3274.67|3274.5|3274.5|3275.94|3275.94|3273.61|3273.61|0
1636017000000|2021-11-04 09:10:00|3274.71|3274.71|3276.44|3276.44|3278.22|3278.22|3274.41|3274.41|0
1636017300000|2021-11-04 09:15:00|3276.1|3276.1|3273.53|3273.53|3276.91|3276.91|3273.43|3273.43|0
1636017600000|2021-11-04 09:20:00|3273.72|3273.72|3276.28|3276.28|3276.28|3276.28|3272.29|3272.29|0
1636017900000|2021-11-04 09:25:00|3276.12|3276.12|3278.29|3278.29|3278.3|3278.3|3276.05|3276.05|0
1636018200000|2021-11-04 09:30:00|3278.38|3278.38|3276.12|3276.12|3278.5|3278.5|3275.46|3275.46|0
1636018500000|2021-11-04 09:35:00|3276.35|3276.35|3279.74|3279.74|3279.74|3279.74|3275.93|3275.93|0
1636018800000|2021-11-04 09:40:00|3279.64|3279.64|3278.99|3278.99|3280.39|3280.39|3278.25|3278.25|0
1636019100000|2021-11-04 09:45:00|3278.97|3278.97|3278.33|3278.33|3279.54|3279.54|3277.74|3277.74|0
1636019400000|2021-11-04 09:50:00|3278.4|3278.4|3279.27|3279.27|3281.21|3281.21|3278.4|3278.4|0
1636019700000|2021-11-04 09:55:00|3279.06|3279.06|3278.73|3278.73|3279.06|3279.06|3276.99|3276.99|0
1636020000000|2021-11-04 10:00:00|3278.65|3278.65|3277.79|3277.79|3279.48|3279.48|3277.38|3277.38|0
1636020300000|2021-11-04 10:05:00|3277.58|3277.58|3277.48|3277.48|3277.58|3277.58|3275.77|3275.77|0
1636020600000|2021-11-04 10:10:00|3277.59|3277.59|3279.79|3279.79|3280.55|3280.55|3277.35|3277.35|0
1636020900000|2021-11-04 10:15:00|3279.71|3279.71|3279.74|3279.74|3279.76|3279.76|3279.08|3279.08|0
1636021200000|2021-11-04 10:20:00|3279.8|3279.8|3281.24|3281.24|3281.24|3281.24|3277.87|3277.87|0
1636021500000|2021-11-04 10:25:00|3281.34|3281.34|3285.05|3285.05|3285.05|3285.05|3281.34|3281.34|0
1636021800000|2021-11-04 10:30:00|3285.09|3285.09|3286.1|3286.1|3287.19|3287.19|3285.09|3285.09|0
1636022100000|2021-11-04 10:35:00|3286.17|3286.17|3285.65|3285.65|3286.64|3286.64|3285.32|3285.32|0
1636022400000|2021-11-04 10:40:00|3285.73|3285.73|3281.8|3281.8|3286.12|3286.12|3281.76|3281.76|0
1636022700000|2021-11-04 10:45:00|3281.71|3281.71|3289.58|3289.58|3289.79|3289.79|3281.07|3281.07|0
1636023000000|2021-11-04 10:50:00|3289.92|3289.92|3288.98|3288.98|3290.01|3290.01|3288.7|3288.7|0
1636023300000|2021-11-04 10:55:00|3288.86|3288.86|3286.33|3286.33|3288.86|3288.86|3284.24|3284.24|0
1636023600000|2021-11-04 11:00:00|3286.29|3286.29|3286.66|3286.66|3286.66|3286.66|3286.29|3286.29|0
1636023900000|2021-11-04 11:05:00|3287|3287|3286.36|3286.36|3288.27|3288.27|3285.92|3285.92|0
1636024200000|2021-11-04 11:10:00|3286.02|3286.02|3287.13|3287.13|3287.77|3287.77|3285.96|3285.96|0
1636024500000|2021-11-04 11:15:00|3286.96|3286.96|3289.43|3289.43|3289.43|3289.43|3285.13|3285.13|0
1636024800000|2021-11-04 11:20:00|3289.51|3289.51|3293.86|3293.86|3293.86|3293.86|3289.51|3289.51|0
1636025100000|2021-11-04 11:25:00|3293.77|3293.77|3295.9|3295.9|3296.64|3296.64|3293.77|3293.77|0
1636025400000|2021-11-04 11:30:00|3296.01|3296.01|3295.13|3295.13|3296.86|3296.86|3295.12|3295.12|0
1636025700000|2021-11-04 11:35:00|3295.2|3295.2|3294.67|3294.67|3295.2|3295.2|3293.88|3293.88|0
1636026000000|2021-11-04 11:40:00|3294.56|3294.56|3290.4|3290.4|3294.66|3294.66|3290.4|3290.4|0
1636026300000|2021-11-04 11:45:00|3290.19|3290.19|3288.43|3288.43|3290.53|3290.53|3288.43|3288.43|0
1636026600000|2021-11-04 11:50:00|3288.33|3288.33|3288.57|3288.57|3289.55|3289.55|3288.19|3288.19|0
1636026900000|2021-11-04 11:55:00|3288.33|3288.33|3285.12|3285.12|3288.36|3288.36|3284.68|3284.68|0
1636027200000|2021-11-04 12:00:00|3285.28|3285.28|3296.66|3296.66|3297.75|3297.75|3285.28|3285.28|0
1636027500000|2021-11-04 12:05:00|3296.76|3296.76|3299.26|3299.26|3299.26|3299.26|3296.5|3296.5|0
1636027800000|2021-11-04 12:10:00|3299.34|3299.34|3299.61|3299.61|3300.28|3300.28|3299.3|3299.3|0
1636028100000|2021-11-04 12:15:00|3299.86|3299.86|3306.02|3306.02|3306.7|3306.7|3299.63|3299.63|0
1636028400000|2021-11-04 12:20:00|3306.14|3306.14|3305.95|3305.95|3307.53|3307.53|3305.77|3305.77|0
1636028700000|2021-11-04 12:25:00|3305.64|3305.64|3305.35|3305.35|3305.64|3305.64|3305.02|3305.02|0
1636029000000|2021-11-04 12:30:00|3305.26|3305.26|3307.6|3307.6|3307.6|3307.6|3305.09|3305.09|0
1636029300000|2021-11-04 12:35:00|3307.68|3307.68|3307.98|3307.98|3309.86|3309.86|3307.68|3307.68|0
1636029600000|2021-11-04 12:40:00|3307.89|3307.89|3307.02|3307.02|3307.89|3307.89|3306.93|3306.93|0
1636029900000|2021-11-04 12:45:00|3307.04|3307.04|3310.95|3310.95|3311.54|3311.54|3306.53|3306.53|0
1636030200000|2021-11-04 12:50:00|3310.87|3310.87|3310.07|3310.07|3311.43|3311.43|3309.73|3309.73|0
1636030500000|2021-11-04 12:55:00|3309.75|3309.75|3305.98|3305.98|3309.93|3309.93|3305.98|3305.98|0
1636030800000|2021-11-04 13:00:00|3305.82|3305.82|3307.41|3307.41|3307.99|3307.99|3305.82|3305.82|0
1636031100000|2021-11-04 13:05:00|3307.33|3307.33|3307.12|3307.12|3307.34|3307.34|3306.64|3306.64|0
1636031400000|2021-11-04 13:10:00|3307.23|3307.23|3305.12|3305.12|3307.23|3307.23|3304.43|3304.43|0
1636031700000|2021-11-04 13:15:00|3305.04|3305.04|3304.4|3304.4|3305.04|3305.04|3303.3|3303.3|0
1636032000000|2021-11-04 13:20:00|3304.5|3304.5|3307.82|3307.82|3307.82|3307.82|3304.35|3304.35|0
1636032300000|2021-11-04 13:25:00|3307.78|3307.78|3307.63|3307.63|3309.44|3309.44|3307.63|3307.63|0
1636032600000|2021-11-04 13:30:00|3307.66|3307.66|3303.26|3303.26|3308.63|3308.63|3303.26|3303.26|0
1636032900000|2021-11-04 13:35:00|3303.6|3303.6|3298.05|3298.05|3303.6|3303.6|3297.77|3297.77|0
1636033200000|2021-11-04 13:40:00|3298.16|3298.16|3296.41|3296.41|3298.32|3298.32|3296.41|3296.41|0
1636033500000|2021-11-04 13:45:00|3296.54|3296.54|3300.84|3300.84|3302.03|3302.03|3296.54|3296.54|0
1636033800000|2021-11-04 13:50:00|3300.86|3300.86|3301.87|3301.87|3302.79|3302.79|3300.62|3300.62|0
1636034100000|2021-11-04 13:55:00|3301.68|3301.68|3299.99|3299.99|3301.79|3301.79|3299.99|3299.99|0
1636034400000|2021-11-04 14:00:00|3300.07|3300.07|3302.43|3302.43|3302.49|3302.49|3300.07|3300.07|0
1636034700000|2021-11-04 14:05:00|3302.22|3302.22|3304.98|3304.98|3304.98|3304.98|3302|3302|0
1636035000000|2021-11-04 14:10:00|3305.03|3305.03|3308.6|3308.6|3308.6|3308.6|3304.92|3304.92|0
1636035300000|2021-11-04 14:15:00|3308.94|3308.94|3310.63|3310.63|3311.14|3311.14|3308.94|3308.94|0
1636035600000|2021-11-04 14:20:00|3310.51|3310.51|3310.82|3310.82|3311.92|3311.92|3309.68|3309.68|0
1636035900000|2021-11-04 14:25:00|3310.71|3310.71|3313.47|3313.47|3313.47|3313.47|3310.69|3310.69|0
1636036200000|2021-11-04 14:30:00|3313.55|3313.55|3311.64|3311.64|3313.67|3313.67|3311.22|3311.22|0
1636036500000|2021-11-04 14:35:00|3311.56|3311.56|3312.26|3312.26|3312.82|3312.82|3310.95|3310.95|0
1636036800000|2021-11-04 14:40:00|3312.15|3312.15|3313.09|3313.09|3313.09|3313.09|3310.61|3310.61|0
1636037100000|2021-11-04 14:45:00|3313.02|3313.02|3311.13|3311.13|3313.35|3313.35|3311.06|3311.06|0
1636037400000|2021-11-04 14:50:00|3311.03|3311.03|3312.11|3312.11|3314.23|3314.23|3310.55|3310.55|0
1636037700000|2021-11-04 14:55:00|3312.45|3312.45|3308.84|3308.84|3312.45|3312.45|3308.66|3308.66|0
1636038000000|2021-11-04 15:00:00|3308.77|3308.77|3303.36|3303.36|3308.77|3308.77|3303.28|3303.28|0
1636038300000|2021-11-04 15:05:00|3303.27|3303.27|3307.33|3307.33|3307.63|3307.63|3302.82|3302.82|0
1636038600000|2021-11-04 15:10:00|3307.42|3307.42|3309.28|3309.28|3309.83|3309.83|3307.09|3307.09|0
1636038900000|2021-11-04 15:15:00|3309.16|3309.16|3309.64|3309.64|3309.85|3309.85|3308.05|3308.05|0
1636039200000|2021-11-04 15:20:00|3309.98|3309.98|3309.79|3309.79|3311.22|3311.22|3309.46|3309.46|0
1636039500000|2021-11-04 15:25:00|3309.9|3309.9|3311.41|3311.41|3312.06|3312.06|3309.9|3309.9|0
1636039800000|2021-11-04 15:30:00|3311.49|3311.49|3312.08|3312.08|3312.08|3312.08|3311.03|3311.03|0
1636040100000|2021-11-04 15:35:00|3312.24|3312.24|3313.22|3313.22|3313.5|3313.5|3310.9|3310.9|0
1636040400000|2021-11-04 15:40:00|3313.3|3313.3|3311.64|3311.64|3313.3|3313.3|3311.49|3311.49|0
1636040700000|2021-11-04 15:45:00|3312.13|3312.13|3312.27|3312.27|3314.45|3314.45|3312.13|3312.13|0
1636041000000|2021-11-04 15:50:00|3311.93|3311.93|3311.26|3311.26|3312.23|3312.23|3310.22|3310.22|0
1636041300000|2021-11-04 15:55:00|3311.31|3311.31|3308.34|3308.34|3311.31|3311.31|3308.34|3308.34|0
1636041600000|2021-11-04 16:00:00|3308.42|3308.42|3307.87|3307.87|3308.66|3308.66|3307.62|3307.62|0
1636041900000|2021-11-04 16:05:00|3307.79|3307.79|3307.13|3307.13|3308.28|3308.28|3307.01|3307.01|0
1636042200000|2021-11-04 16:10:00|3307.22|3307.22|3308.78|3308.78|3308.83|3308.83|3306.97|3306.97|0
1636042500000|2021-11-04 16:15:00|3308.86|3308.86|3308.9|3308.9|3309.39|3309.39|3307.39|3307.39|0
1636042800000|2021-11-04 16:20:00|3308.56|3308.56|3308.56|3308.56|3309.87|3309.87|3308.32|3308.32|0
1636043100000|2021-11-04 16:25:00|3308.9|3308.9|3309.12|3309.12|3309.12|3309.12|3307.78|3307.78|0
1636100100000|2021-11-05 08:15:00|3311.25|3311.25|3308.62|3308.62|3311.25|3311.25|3306.79|3306.79|0
1636100400000|2021-11-05 08:20:00|3308.72|3308.72|3306.31|3306.31|3309.41|3309.41|3305.74|3305.74|0
1636100700000|2021-11-05 08:25:00|3306.02|3306.02|3308.78|3308.78|3309.71|3309.71|3306.02|3306.02|0
1636101000000|2021-11-05 08:30:00|3309.01|3309.01|3305.93|3305.93|3310.15|3310.15|3305.3|3305.3|0
1636101300000|2021-11-05 08:35:00|3305.72|3305.72|3307.51|3307.51|3309.45|3309.45|3305.64|3305.64|0
1636101600000|2021-11-05 08:40:00|3307.58|3307.58|3311.58|3311.58|3311.58|3311.58|3306|3306|0
1636101900000|2021-11-05 08:45:00|3311.66|3311.66|3313.32|3313.32|3313.32|3313.32|3311.33|3311.33|0
1636102200000|2021-11-05 08:50:00|3313.78|3313.78|3314.97|3314.97|3315.24|3315.24|3313.52|3313.52|0
1636102500000|2021-11-05 08:55:00|3315.09|3315.09|3309.43|3309.43|3315.09|3315.09|3309.18|3309.18|0
1636102800000|2021-11-05 09:00:00|3309.2|3309.2|3309.91|3309.91|3309.91|3309.91|3308|3308|0
1636103100000|2021-11-05 09:05:00|3309.83|3309.83|3308.23|3308.23|3310.7|3310.7|3307.21|3307.21|0
1636103400000|2021-11-05 09:10:00|3308.26|3308.26|3306.55|3306.55|3308.94|3308.94|3306.43|3306.43|0
1636103700000|2021-11-05 09:15:00|3306.47|3306.47|3303.36|3303.36|3306.8|3306.8|3303.36|3303.36|0
1636104000000|2021-11-05 09:20:00|3303.26|3303.26|3304.34|3304.34|3304.34|3304.34|3303.19|3303.19|0
1636104300000|2021-11-05 09:25:00|3304.17|3304.17|3302.05|3302.05|3304.17|3304.17|3302.05|3302.05|0
1636104600000|2021-11-05 09:30:00|3302.07|3302.07|3301.16|3301.16|3302.46|3302.46|3301.16|3301.16|0
1636104900000|2021-11-05 09:35:00|3300.95|3300.95|3294.88|3294.88|3301.1|3301.1|3294.88|3294.88|0
1636105200000|2021-11-05 09:40:00|3294.84|3294.84|3294.66|3294.66|3295.1|3295.1|3292.94|3292.94|0
1636105500000|2021-11-05 09:45:00|3294.32|3294.32|3291.84|3291.84|3294.4|3294.4|3291.84|3291.84|0
1636105800000|2021-11-05 09:50:00|3291.86|3291.86|3294.15|3294.15|3294.15|3294.15|3291.84|3291.84|0
1636106100000|2021-11-05 09:55:00|3295.5|3295.5|3294.53|3294.53|3295.98|3295.98|3294.53|3294.53|0
1636106400000|2021-11-05 10:00:00|3294.42|3294.42|3294.61|3294.61|3294.86|3294.86|3294.08|3294.08|0
1636106700000|2021-11-05 10:05:00|3294.73|3294.73|3293.77|3293.77|3294.93|3294.93|3293.77|3293.77|0
1636107000000|2021-11-05 10:10:00|3293.88|3293.88|3294.81|3294.81|3294.89|3294.89|3293.55|3293.55|0
1636107300000|2021-11-05 10:15:00|3294.65|3294.65|3295.39|3295.39|3295.39|3295.39|3293.85|3293.85|0
1636107600000|2021-11-05 10:20:00|3295.46|3295.46|3298.52|3298.52|3298.6|3298.6|3295.46|3295.46|0
1636107900000|2021-11-05 10:25:00|3298.31|3298.31|3302.85|3302.85|3302.85|3302.85|3298.31|3298.31|0
1636108200000|2021-11-05 10:30:00|3302.96|3302.96|3302.27|3302.27|3302.96|3302.96|3302.13|3302.13|0
1636108500000|2021-11-05 10:35:00|3302.33|3302.33|3304|3304|3304|3304|3302.33|3302.33|0
1636108800000|2021-11-05 10:40:00|3304.07|3304.07|3303.8|3303.8|3304.98|3304.98|3303.7|3303.7|0
1636109100000|2021-11-05 10:45:00|3303.88|3303.88|3303.99|3303.99|3304.62|3304.62|3303.73|3303.73|0
1636109400000|2021-11-05 10:50:00|3303.92|3303.92|3312.2|3312.2|3312.2|3312.2|3303.75|3303.75|0
1636109700000|2021-11-05 10:55:00|3312.31|3312.31|3313.21|3313.21|3313.24|3313.24|3312.22|3312.22|0
1636110000000|2021-11-05 11:00:00|3313.19|3313.19|3321.28|3321.28|3321.62|3321.62|3313.19|3313.19|0
1636110300000|2021-11-05 11:05:00|3321.24|3321.24|3320.2|3320.2|3321.94|3321.94|3320.2|3320.2|0
1636110600000|2021-11-05 11:10:00|3319.96|3319.96|3319.04|3319.04|3320.14|3320.14|3319.04|3319.04|0
1636110900000|2021-11-05 11:15:00|3319.12|3319.12|3318.36|3318.36|3319.27|3319.27|3317.83|3317.83|0
1636111200000|2021-11-05 11:20:00|3318.43|3318.43|3321.14|3321.14|3322.33|3322.33|3318.43|3318.43|0
1636111500000|2021-11-05 11:25:00|3321.82|3321.82|3321.93|3321.93|3324.24|3324.24|3321.82|3321.82|0
1636111800000|2021-11-05 11:30:00|3322.01|3322.01|3323.79|3323.79|3324.56|3324.56|3321.74|3321.74|0
1636112100000|2021-11-05 11:35:00|3323.7|3323.7|3322.99|3322.99|3325.28|3325.28|3322.58|3322.58|0
1636112400000|2021-11-05 11:40:00|3322.66|3322.66|3318.06|3318.06|3322.81|3322.81|3317.97|3317.97|0
1636112700000|2021-11-05 11:45:00|3318.22|3318.22|3310.19|3310.19|3318.22|3318.22|3310.19|3310.19|0
1636113000000|2021-11-05 11:50:00|3310.31|3310.31|3306.66|3306.66|3311.14|3311.14|3306.66|3306.66|0
1636113300000|2021-11-05 11:55:00|3306.47|3306.47|3304.65|3304.65|3306.75|3306.75|3302.97|3302.97|0
1636113600000|2021-11-05 12:00:00|3304.57|3304.57|3301.07|3301.07|3304.57|3304.57|3300.67|3300.67|0
1636113900000|2021-11-05 12:05:00|3301.15|3301.15|3302.17|3302.17|3302.8|3302.8|3300.73|3300.73|0
1636114200000|2021-11-05 12:10:00|3302.5|3302.5|3301.47|3301.47|3302.61|3302.61|3301.47|3301.47|0
1636114500000|2021-11-05 12:15:00|3301.57|3301.57|3299.86|3299.86|3301.64|3301.64|3299.76|3299.76|0
1636114800000|2021-11-05 12:20:00|3299.78|3299.78|3299.68|3299.68|3300|3300|3299.68|3299.68|0
1636115100000|2021-11-05 12:25:00|3299.6|3299.6|3301.45|3301.45|3301.5|3301.5|3299.6|3299.6|0
1636115400000|2021-11-05 12:30:00|3301.37|3301.37|3301.93|3301.93|3302.43|3302.43|3301.16|3301.16|0
1636115700000|2021-11-05 12:35:00|3302.04|3302.04|3299.67|3299.67|3302.04|3302.04|3299.67|3299.67|0
1636116000000|2021-11-05 12:40:00|3299.7|3299.7|3299.68|3299.68|3299.8|3299.8|3299.45|3299.45|0
1636116300000|2021-11-05 12:45:00|3299.76|3299.76|3300.07|3300.07|3300.99|3300.99|3299.55|3299.55|0
1636116600000|2021-11-05 12:50:00|3300.01|3300.01|3300.64|3300.64|3301.39|3301.39|3300.01|3300.01|0
1636116900000|2021-11-05 12:55:00|3300.8|3300.8|3301.79|3301.79|3303.02|3303.02|3300.39|3300.39|0
1636117200000|2021-11-05 13:00:00|3301.75|3301.75|3301.08|3301.08|3301.82|3301.82|3300.47|3300.47|0
1636117500000|2021-11-05 13:05:00|3301.01|3301.01|3304.08|3304.08|3304.08|3304.08|3300.76|3300.76|0
1636117800000|2021-11-05 13:10:00|3304.75|3304.75|3305.91|3305.91|3306.16|3306.16|3304.75|3304.75|0
1636118100000|2021-11-05 13:15:00|3305.83|3305.83|3309.39|3309.39|3309.39|3309.39|3305.83|3305.83|0
1636118400000|2021-11-05 13:20:00|3309.05|3309.05|3307.25|3307.25|3309.05|3309.05|3307.25|3307.25|0
1636118700000|2021-11-05 13:25:00|3307.15|3307.15|3309.66|3309.66|3309.79|3309.79|3306.81|3306.81|0
1636119000000|2021-11-05 13:30:00|3309.74|3309.74|3310.58|3310.58|3310.58|3310.58|3307.84|3307.84|0
1636119300000|2021-11-05 13:35:00|3311.26|3311.26|3311.57|3311.57|3312.46|3312.46|3311.26|3311.26|0
1636119600000|2021-11-05 13:40:00|3311.48|3311.48|3310.65|3310.65|3312.21|3312.21|3310.65|3310.65|0
1636119900000|2021-11-05 13:45:00|3310.99|3310.99|3308.73|3308.73|3310.99|3310.99|3308.69|3308.69|0
1636120200000|2021-11-05 13:50:00|3308.57|3308.57|3311.07|3311.07|3311.07|3311.07|3308.25|3308.25|0
1636120500000|2021-11-05 13:55:00|3310.98|3310.98|3311.58|3311.58|3311.75|3311.75|3310.73|3310.73|0
1636120800000|2021-11-05 14:00:00|3311.76|3311.76|3315.08|3315.08|3315.31|3315.31|3311.76|3311.76|0
1636121100000|2021-11-05 14:05:00|3314.98|3314.98|3316.07|3316.07|3316.14|3316.14|3314.34|3314.34|0
1636121400000|2021-11-05 14:10:00|3316.16|3316.16|3314.62|3314.62|3316.37|3316.37|3314.44|3314.44|0
1636121700000|2021-11-05 14:15:00|3314.73|3314.73|3313.22|3313.22|3315.65|3315.65|3313.22|3313.22|0
1636122000000|2021-11-05 14:20:00|3313.13|3313.13|3312.18|3312.18|3313.88|3313.88|3312.12|3312.12|0
1636122300000|2021-11-05 14:25:00|3312.1|3312.1|3307.54|3307.54|3312.41|3312.41|3307.52|3307.52|0
1636122600000|2021-11-05 14:30:00|3307.63|3307.63|3304.51|3304.51|3307.63|3307.63|3304.48|3304.48|0
1636122900000|2021-11-05 14:35:00|3304.4|3304.4|3303.52|3303.52|3304.96|3304.96|3303.11|3303.11|0
1636123200000|2021-11-05 14:40:00|3303.4|3303.4|3303.01|3303.01|3303.4|3303.4|3302.11|3302.11|0
1636123500000|2021-11-05 14:45:00|3302.33|3302.33|3304.86|3304.86|3304.86|3304.86|3301.51|3301.51|0
1636123800000|2021-11-05 14:50:00|3304.94|3304.94|3308.82|3308.82|3308.82|3308.82|3304.94|3304.94|0
1636124100000|2021-11-05 14:55:00|3308.93|3308.93|3312.01|3312.01|3312.3|3312.3|3308.92|3308.92|0
1636124400000|2021-11-05 15:00:00|3312.11|3312.11|3309.98|3309.98|3312.31|3312.31|3309.98|3309.98|0
1636124700000|2021-11-05 15:05:00|3309.93|3309.93|3306.56|3306.56|3309.93|3309.93|3306.52|3306.52|0
1636125000000|2021-11-05 15:10:00|3306.6|3306.6|3307.33|3307.33|3307.65|3307.65|3306.24|3306.24|0
1636125300000|2021-11-05 15:15:00|3307.41|3307.41|3309.21|3309.21|3309.21|3309.21|3307.25|3307.25|0
1636125600000|2021-11-05 15:20:00|3309.38|3309.38|3310.84|3310.84|3311.25|3311.25|3309.35|3309.35|0
1636125900000|2021-11-05 15:25:00|3310.91|3310.91|3313.74|3313.74|3313.83|3313.83|3310.91|3310.91|0
1636126200000|2021-11-05 15:30:00|3313.85|3313.85|3316.28|3316.28|3316.28|3316.28|3313.85|3313.85|0
1636126500000|2021-11-05 15:35:00|3316.36|3316.36|3316.64|3316.64|3317.09|3317.09|3316.36|3316.36|0
1636126800000|2021-11-05 15:40:00|3316.7|3316.7|3316.78|3316.78|3317.05|3317.05|3316.51|3316.51|0
1636127100000|2021-11-05 15:45:00|3316.96|3316.96|3315.8|3315.8|3317.7|3317.7|3315.8|3315.8|0
1636127400000|2021-11-05 15:50:00|3315.56|3315.56|3316.36|3316.36|3316.53|3316.53|3315.48|3315.48|0
1636127700000|2021-11-05 15:55:00|3316.07|3316.07|3317.16|3317.16|3317.47|3317.47|3316.07|3316.07|0
1636128000000|2021-11-05 16:00:00|3316.82|3316.82|3317.23|3317.23|3317.37|3317.37|3315.99|3315.99|0
1636128300000|2021-11-05 16:05:00|3317.32|3317.32|3317.21|3317.21|3317.49|3317.49|3316.77|3316.77|0
1636128600000|2021-11-05 16:10:00|3316.88|3316.88|3318.53|3318.53|3318.53|3318.53|3316.88|3316.88|0
1636128900000|2021-11-05 16:15:00|3318.61|3318.61|3318.7|3318.7|3319.01|3319.01|3317.64|3317.64|0
1636129200000|2021-11-05 16:20:00|3318.51|3318.51|3318.34|3318.34|3318.51|3318.51|3316.73|3316.73|0
1636129500000|2021-11-05 16:25:00|3318.28|3318.28|3317.13|3317.13|3318.55|3318.55|3316.7|3316.7|0
1636359300000|2021-11-08 08:15:00|3320.34|3320.34|3318.71|3318.71|3321.74|3321.74|3318.71|3318.71|0
1636359600000|2021-11-08 08:20:00|3318.54|3318.54|3317.15|3317.15|3318.54|3318.54|3316.58|3316.58|0
1636359900000|2021-11-08 08:25:00|3314.57|3314.57|3309.43|3309.43|3314.57|3314.57|3309.43|3309.43|0
1636360200000|2021-11-08 08:30:00|3309.48|3309.48|3301.97|3301.97|3309.81|3309.81|3301.79|3301.79|0
1636360500000|2021-11-08 08:35:00|3302.39|3302.39|3300.98|3300.98|3302.51|3302.51|3300.56|3300.56|0
1636360800000|2021-11-08 08:40:00|3301.09|3301.09|3298.14|3298.14|3301.61|3301.61|3297.56|3297.56|0
1636361100000|2021-11-08 08:45:00|3298.04|3298.04|3298.76|3298.76|3298.83|3298.83|3297.22|3297.22|0
1636361400000|2021-11-08 08:50:00|3298.41|3298.41|3299.89|3299.89|3300.79|3300.79|3298.39|3298.39|0
1636361700000|2021-11-08 08:55:00|3299.93|3299.93|3298.06|3298.06|3301.36|3301.36|3297.94|3297.94|0
1636362000000|2021-11-08 09:00:00|3297.91|3297.91|3299.5|3299.5|3299.5|3299.5|3297.7|3297.7|0
1636362300000|2021-11-08 09:05:00|3299.16|3299.16|3297.05|3297.05|3301.71|3301.71|3297.05|3297.05|0
1636362600000|2021-11-08 09:10:00|3297.39|3297.39|3295.35|3295.35|3297.39|3297.39|3295.35|3295.35|0
1636362900000|2021-11-08 09:15:00|3295.05|3295.05|3292.6|3292.6|3296.44|3296.44|3292.6|3292.6|0
1636363200000|2021-11-08 09:20:00|3292.43|3292.43|3290.87|3290.87|3292.43|3292.43|3290.87|3290.87|0
1636363500000|2021-11-08 09:25:00|3290.7|3290.7|3289.85|3289.85|3290.7|3290.7|3289.72|3289.72|0
1636363800000|2021-11-08 09:30:00|3289.72|3289.72|3292.79|3292.79|3292.79|3292.79|3289.41|3289.41|0
1636364100000|2021-11-08 09:35:00|3292.87|3292.87|3291.62|3291.62|3292.87|3292.87|3291.07|3291.07|0
1636364400000|2021-11-08 09:40:00|3291.58|3291.58|3296.37|3296.37|3296.37|3296.37|3291.58|3291.58|0
1636364700000|2021-11-08 09:45:00|3296.3|3296.3|3295.44|3295.44|3297.31|3297.31|3295.26|3295.26|0
1636365000000|2021-11-08 09:50:00|3295.1|3295.1|3294.99|3294.99|3295.71|3295.71|3292.65|3292.65|0
1636365300000|2021-11-08 09:55:00|3294.82|3294.82|3296.39|3296.39|3297.07|3297.07|3294.82|3294.82|0
1636365600000|2021-11-08 10:00:00|3296.47|3296.47|3299.13|3299.13|3299.6|3299.6|3296.47|3296.47|0
1636365900000|2021-11-08 10:05:00|3299.07|3299.07|3299.48|3299.48|3299.97|3299.97|3298.81|3298.81|0
1636366200000|2021-11-08 10:10:00|3299|3299|3298.13|3298.13|3299.05|3299.05|3297.06|3297.06|0
1636366500000|2021-11-08 10:15:00|3298.29|3298.29|3300.79|3300.79|3300.79|3300.79|3297.86|3297.86|0
1636366800000|2021-11-08 10:20:00|3300.7|3300.7|3299.24|3299.24|3300.7|3300.7|3299.24|3299.24|0
1636367100000|2021-11-08 10:25:00|3299.03|3299.03|3298.11|3298.11|3299.37|3299.37|3297.61|3297.61|0
1636367400000|2021-11-08 10:30:00|3297.95|3297.95|3298.08|3298.08|3298.93|3298.93|3297.88|3297.88|0
1636367700000|2021-11-08 10:35:00|3297.4|3297.4|3294.43|3294.43|3297.4|3297.4|3294.43|3294.43|0
1636368000000|2021-11-08 10:40:00|3294.19|3294.19|3294.38|3294.38|3294.67|3294.67|3293.83|3293.83|0
1636368300000|2021-11-08 10:45:00|3294.55|3294.55|3296.66|3296.66|3297|3297|3294.47|3294.47|0
1636368600000|2021-11-08 10:50:00|3296.61|3296.61|3296.81|3296.81|3296.81|3296.81|3296.38|3296.38|0
1636368900000|2021-11-08 10:55:00|3297.02|3297.02|3300.93|3300.93|3300.93|3300.93|3297.02|3297.02|0
1636369200000|2021-11-08 11:00:00|3301.05|3301.05|3298.92|3298.92|3301.05|3301.05|3298.43|3298.43|0
1636369500000|2021-11-08 11:05:00|3299.26|3299.26|3298.26|3298.26|3299.26|3299.26|3297.68|3297.68|0
1636369800000|2021-11-08 11:10:00|3298.18|3298.18|3295.62|3295.62|3298.18|3298.18|3295.62|3295.62|0
1636370100000|2021-11-08 11:15:00|3295.54|3295.54|3292.24|3292.24|3295.54|3295.54|3292.12|3292.12|0
1636370400000|2021-11-08 11:20:00|3292.26|3292.26|3291.99|3291.99|3292.62|3292.62|3291.95|3291.95|0
1636370700000|2021-11-08 11:25:00|3292.03|3292.03|3291.7|3291.7|3292.03|3292.03|3291.45|3291.45|0
1636371000000|2021-11-08 11:30:00|3291.55|3291.55|3291.8|3291.8|3291.94|3291.94|3291.55|3291.55|0
1636371300000|2021-11-08 11:35:00|3291.73|3291.73|3290.61|3290.61|3292.35|3292.35|3290.42|3290.42|0
1636371600000|2021-11-08 11:40:00|3290.57|3290.57|3292.3|3292.3|3292.33|3292.33|3290.39|3290.39|0
1636371900000|2021-11-08 11:45:00|3292.22|3292.22|3292.27|3292.27|3292.72|3292.72|3291.29|3291.29|0
1636372200000|2021-11-08 11:50:00|3292.19|3292.19|3290.56|3290.56|3292.19|3292.19|3290.23|3290.23|0
1636372500000|2021-11-08 11:55:00|3290.71|3290.71|3289.66|3289.66|3290.71|3290.71|3289.66|3289.66|0
1636372800000|2021-11-08 12:00:00|3289.57|3289.57|3289.87|3289.87|3290.33|3290.33|3289.57|3289.57|0
1636373100000|2021-11-08 12:05:00|3289.97|3289.97|3291.31|3291.31|3291.96|3291.96|3289.97|3289.97|0
1636373400000|2021-11-08 12:10:00|3291.65|3291.65|3290.56|3290.56|3291.65|3291.65|3290.16|3290.16|0
1636373700000|2021-11-08 12:15:00|3290.41|3290.41|3290.9|3290.9|3290.9|3290.9|3290.09|3290.09|0
1636374000000|2021-11-08 12:20:00|3290.98|3290.98|3289.74|3289.74|3290.98|3290.98|3289.74|3289.74|0
1636374300000|2021-11-08 12:25:00|3289.72|3289.72|3290.54|3290.54|3290.88|3290.88|3289.57|3289.57|0
1636374600000|2021-11-08 12:30:00|3290.47|3290.47|3290.21|3290.21|3290.9|3290.9|3289.73|3289.73|0
1636374900000|2021-11-08 12:35:00|3290.15|3290.15|3288.64|3288.64|3290.15|3290.15|3288.41|3288.41|0
1636375200000|2021-11-08 12:40:00|3288.55|3288.55|3288.47|3288.47|3289.37|3289.37|3288.39|3288.39|0
1636375500000|2021-11-08 12:45:00|3288.32|3288.32|3286.03|3286.03|3288.4|3288.4|3285.79|3285.79|0
1636375800000|2021-11-08 12:50:00|3286.24|3286.24|3286.07|3286.07|3286.28|3286.28|3285.84|3285.84|0
1636376100000|2021-11-08 12:55:00|3286.83|3286.83|3288.79|3288.79|3288.79|3288.79|3286.58|3286.58|0
1636376400000|2021-11-08 13:00:00|3288.75|3288.75|3288.38|3288.38|3288.81|3288.81|3288.38|3288.38|0
1636376700000|2021-11-08 13:05:00|3288.33|3288.33|3288.82|3288.82|3288.88|3288.88|3287.57|3287.57|0
1636377000000|2021-11-08 13:10:00|3288.75|3288.75|3289.24|3289.24|3289.33|3289.33|3288.56|3288.56|0
1636377300000|2021-11-08 13:15:00|3289.29|3289.29|3292.26|3292.26|3292.26|3292.26|3289.22|3289.22|0
1636377600000|2021-11-08 13:20:00|3292.37|3292.37|3292.95|3292.95|3293.68|3293.68|3292.37|3292.37|0
1636377900000|2021-11-08 13:25:00|3293.05|3293.05|3291.94|3291.94|3293.21|3293.21|3291.94|3291.94|0
1636378200000|2021-11-08 13:30:00|3291.86|3291.86|3291.16|3291.16|3291.86|3291.86|3291.01|3291.01|0
1636378500000|2021-11-08 13:35:00|3291.26|3291.26|3290.63|3290.63|3291.46|3291.46|3290.38|3290.38|0
1636378800000|2021-11-08 13:40:00|3290.72|3290.72|3289.95|3289.95|3290.9|3290.9|3289.42|3289.42|0
1636379100000|2021-11-08 13:45:00|3289.87|3289.87|3289.84|3289.84|3289.92|3289.92|3289.68|3289.68|0
1636379400000|2021-11-08 13:50:00|3289.91|3289.91|3291.64|3291.64|3291.64|3291.64|3289.91|3289.91|0
1636379700000|2021-11-08 13:55:00|3291.98|3291.98|3292.66|3292.66|3292.66|3292.66|3291.98|3291.98|0
1636380000000|2021-11-08 14:00:00|3292.5|3292.5|3293.54|3293.54|3293.54|3293.54|3292.35|3292.35|0
1636380300000|2021-11-08 14:05:00|3293.36|3293.36|3293.51|3293.51|3294.11|3294.11|3292.82|3292.82|0
1636380600000|2021-11-08 14:10:00|3293.39|3293.39|3293.66|3293.66|3293.74|3293.74|3292.84|3292.84|0
1636380900000|2021-11-08 14:15:00|3293.74|3293.74|3294.24|3294.24|3294.24|3294.24|3293.74|3293.74|0
1636381200000|2021-11-08 14:20:00|3294.2|3294.2|3292.6|3292.6|3294.24|3294.24|3292.6|3292.6|0
1636381500000|2021-11-08 14:25:00|3292.53|3292.53|3291.86|3291.86|3293.06|3293.06|3291.49|3291.49|0
1636381800000|2021-11-08 14:30:00|3291.72|3291.72|3293.74|3293.74|3294.64|3294.64|3291.72|3291.72|0
1636382100000|2021-11-08 14:35:00|3293.97|3293.97|3292.98|3292.98|3294.36|3294.36|3292.9|3292.9|0
1636382400000|2021-11-08 14:40:00|3293.08|3293.08|3289.81|3289.81|3293.23|3293.23|3289.64|3289.64|0
1636382700000|2021-11-08 14:45:00|3289.73|3289.73|3285.9|3285.9|3289.73|3289.73|3285.86|3285.86|0
1636383000000|2021-11-08 14:50:00|3286.24|3286.24|3285.1|3285.1|3286.24|3286.24|3284.77|3284.77|0
1636383300000|2021-11-08 14:55:00|3285.02|3285.02|3284.67|3284.67|3285.07|3285.07|3283.51|3283.51|0
1636383600000|2021-11-08 15:00:00|3284.75|3284.75|3283.65|3283.65|3284.9|3284.9|3283.06|3283.06|0
1636383900000|2021-11-08 15:05:00|3283.57|3283.57|3283.19|3283.19|3283.79|3283.79|3282.94|3282.94|0
1636384200000|2021-11-08 15:10:00|3283.53|3283.53|3283.3|3283.3|3283.63|3283.63|3282.37|3282.37|0
1636384500000|2021-11-08 15:15:00|3283.22|3283.22|3284.92|3284.92|3285.15|3285.15|3283.22|3283.22|0
1636384800000|2021-11-08 15:20:00|3285.15|3285.15|3285.45|3285.45|3285.69|3285.69|3285.15|3285.15|0
1636385100000|2021-11-08 15:25:00|3285.79|3285.79|3284.25|3284.25|3286.09|3286.09|3284|3284|0
1636385400000|2021-11-08 15:30:00|3284.27|3284.27|3285.21|3285.21|3285.21|3285.21|3283.87|3283.87|0
1636385700000|2021-11-08 15:35:00|3285.1|3285.1|3285.61|3285.61|3285.61|3285.61|3283.91|3283.91|0
1636386000000|2021-11-08 15:40:00|3285.95|3285.95|3285.29|3285.29|3286.25|3286.25|3285.29|3285.29|0
1636386300000|2021-11-08 15:45:00|3285.14|3285.14|3285.79|3285.79|3285.99|3285.99|3285.14|3285.14|0
1636386600000|2021-11-08 15:50:00|3286|3286|3286.65|3286.65|3286.93|3286.93|3285.9|3285.9|0
1636386900000|2021-11-08 15:55:00|3286.76|3286.76|3286.25|3286.25|3287.28|3287.28|3286.25|3286.25|0
1636387200000|2021-11-08 16:00:00|3286.1|3286.1|3287.13|3287.13|3287.16|3287.16|3286.1|3286.1|0
1636387500000|2021-11-08 16:05:00|3287.02|3287.02|3285.43|3285.43|3287.02|3287.02|3285.43|3285.43|0
1636387800000|2021-11-08 16:10:00|3285.54|3285.54|3288.08|3288.08|3288.08|3288.08|3285.54|3285.54|0
1636388100000|2021-11-08 16:15:00|3288|3288|3289.08|3289.08|3289.39|3289.39|3287.88|3287.88|0
1636388400000|2021-11-08 16:20:00|3289.13|3289.13|3285.74|3285.74|3289.17|3289.17|3285.66|3285.66|0
1636388700000|2021-11-08 16:25:00|3285.66|3285.66|3287.02|3287.02|3287.02|3287.02|3285.45|3285.45|0
1636445700000|2021-11-09 08:15:00|3288.17|3288.17|3281.03|3281.03|3288.17|3288.17|3280.82|3280.82|0
1636446000000|2021-11-09 08:20:00|3281.38|3281.38|3284.01|3284.01|3284.92|3284.92|3281.38|3281.38|0
1636446300000|2021-11-09 08:25:00|3284.69|3284.69|3284.58|3284.58|3286.54|3286.54|3283.45|3283.45|0
1636446600000|2021-11-09 08:30:00|3284.3|3284.3|3284.81|3284.81|3285.17|3285.17|3284.3|3284.3|0
1636446900000|2021-11-09 08:35:00|3285.13|3285.13|3286.54|3286.54|3287.23|3287.23|3285.13|3285.13|0
1636447200000|2021-11-09 08:40:00|3286.34|3286.34|3285.57|3285.57|3287.19|3287.19|3285.25|3285.25|0
1636447500000|2021-11-09 08:45:00|3285.44|3285.44|3278.73|3278.73|3285.44|3285.44|3278.73|3278.73|0
1636447800000|2021-11-09 08:50:00|3278.65|3278.65|3278.63|3278.63|3279.18|3279.18|3278.06|3278.06|0
1636448100000|2021-11-09 08:55:00|3278.75|3278.75|3278.62|3278.62|3278.75|3278.75|3278.13|3278.13|0
1636448400000|2021-11-09 09:00:00|3278.52|3278.52|3280.54|3280.54|3280.94|3280.94|3278.4|3278.4|0
1636448700000|2021-11-09 09:05:00|3280.52|3280.52|3282.41|3282.41|3282.41|3282.41|3280.25|3280.25|0
1636449000000|2021-11-09 09:10:00|3282.64|3282.64|3284.21|3284.21|3284.56|3284.56|3282.64|3282.64|0
1636449300000|2021-11-09 09:15:00|3284.37|3284.37|3283.14|3283.14|3284.97|3284.97|3283.14|3283.14|0
1636449600000|2021-11-09 09:20:00|3283.06|3283.06|3284.01|3284.01|3284.54|3284.54|3283.06|3283.06|0
1636449900000|2021-11-09 09:25:00|3284.08|3284.08|3284.12|3284.12|3284.55|3284.55|3283.45|3283.45|0
1636450200000|2021-11-09 09:30:00|3284.2|3284.2|3285.74|3285.74|3287.15|3287.15|3284.2|3284.2|0
1636450500000|2021-11-09 09:35:00|3285.82|3285.82|3285.39|3285.39|3286.17|3286.17|3285.39|3285.39|0
1636450800000|2021-11-09 09:40:00|3285.12|3285.12|3285.83|3285.83|3286.23|3286.23|3285.07|3285.07|0
1636451100000|2021-11-09 09:45:00|3285.98|3285.98|3286.76|3286.76|3286.76|3286.76|3284.89|3284.89|0
1636451400000|2021-11-09 09:50:00|3286.8|3286.8|3287.94|3287.94|3287.96|3287.96|3286.8|3286.8|0
1636451700000|2021-11-09 09:55:00|3287.87|3287.87|3287.5|3287.5|3287.91|3287.91|3287.02|3287.02|0
1636452000000|2021-11-09 10:00:00|3287.34|3287.34|3289.12|3289.12|3289.27|3289.27|3287.34|3287.34|0
1636452300000|2021-11-09 10:05:00|3289.14|3289.14|3289.41|3289.41|3289.5|3289.5|3288.81|3288.81|0
1636452600000|2021-11-09 10:10:00|3289.73|3289.73|3288.8|3288.8|3289.73|3289.73|3288.8|3288.8|0
1636452900000|2021-11-09 10:15:00|3288.86|3288.86|3286.27|3286.27|3288.86|3288.86|3286|3286|0
1636453200000|2021-11-09 10:20:00|3286.19|3286.19|3286.74|3286.74|3286.74|3286.74|3286.19|3286.19|0
1636453500000|2021-11-09 10:25:00|3286.56|3286.56|3286.21|3286.21|3287.79|3287.79|3286.21|3286.21|0
1636453800000|2021-11-09 10:30:00|3286.09|3286.09|3283.72|3283.72|3286.37|3286.37|3283.72|3283.72|0
1636454100000|2021-11-09 10:35:00|3283.48|3283.48|3283.78|3283.78|3283.78|3283.78|3282.62|3282.62|0
1636454400000|2021-11-09 10:40:00|3283.89|3283.89|3285.54|3285.54|3285.65|3285.65|3283.55|3283.55|0
1636454700000|2021-11-09 10:45:00|3285.45|3285.45|3286.27|3286.27|3286.27|3286.27|3285.19|3285.19|0
1636455000000|2021-11-09 10:50:00|3286.35|3286.35|3289.26|3289.26|3290.63|3290.63|3286.35|3286.35|0
1636455300000|2021-11-09 10:55:00|3289.34|3289.34|3288.99|3288.99|3289.34|3289.34|3288.61|3288.61|0
1636455600000|2021-11-09 11:00:00|3289.1|3289.1|3288.71|3288.71|3289.1|3289.1|3288.66|3288.66|0
1636455900000|2021-11-09 11:05:00|3288.78|3288.78|3289.12|3289.12|3289.12|3289.12|3288.41|3288.41|0
1636456200000|2021-11-09 11:10:00|3289.05|3289.05|3288.56|3288.56|3289.46|3289.46|3288.56|3288.56|0
1636456500000|2021-11-09 11:15:00|3288.48|3288.48|3291.92|3291.92|3291.92|3291.92|3288.4|3288.4|0
1636456800000|2021-11-09 11:20:00|3292.01|3292.01|3294.11|3294.11|3294.11|3294.11|3292.01|3292.01|0
1636457100000|2021-11-09 11:25:00|3293.94|3293.94|3293.35|3293.35|3293.94|3293.94|3292.68|3292.68|0
1636457400000|2021-11-09 11:30:00|3293.19|3293.19|3291.83|3291.83|3293.19|3293.19|3290.78|3290.78|0
1636457700000|2021-11-09 11:35:00|3291.99|3291.99|3293.72|3293.72|3293.72|3293.72|3291.99|3291.99|0
1636458000000|2021-11-09 11:40:00|3293.38|3293.38|3292.97|3292.97|3293.38|3293.38|3292.97|3292.97|0
1636458300000|2021-11-09 11:45:00|3292.88|3292.88|3293.22|3293.22|3293.54|3293.54|3292.88|3292.88|0
1636458600000|2021-11-09 11:50:00|3293.3|3293.3|3293.58|3293.58|3293.58|3293.58|3293.1|3293.1|0
1636458900000|2021-11-09 11:55:00|3293.34|3293.34|3291.33|3291.33|3294.04|3294.04|3291.33|3291.33|0
1636459200000|2021-11-09 12:00:00|3291.17|3291.17|3291.33|3291.33|3291.89|3291.89|3291.17|3291.17|0
1636459500000|2021-11-09 12:05:00|3291.49|3291.49|3291.1|3291.1|3291.58|3291.58|3291.08|3291.08|0
1636459800000|2021-11-09 12:10:00|3291.05|3291.05|3291.18|3291.18|3291.26|3291.26|3290.95|3290.95|0
1636460100000|2021-11-09 12:15:00|3291.11|3291.11|3291.01|3291.01|3291.69|3291.69|3291.01|3291.01|0
1636460400000|2021-11-09 12:20:00|3290.93|3290.93|3290.96|3290.96|3291.02|3291.02|3290.06|3290.06|0
1636460700000|2021-11-09 12:25:00|3291.03|3291.03|3293.97|3293.97|3294.31|3294.31|3291.03|3291.03|0
1636461000000|2021-11-09 12:30:00|3294.05|3294.05|3292.63|3292.63|3294.05|3294.05|3292.42|3292.42|0
1636461300000|2021-11-09 12:35:00|3292.58|3292.58|3293.31|3293.31|3293.39|3293.39|3292.58|3292.58|0
1636461600000|2021-11-09 12:40:00|3293.39|3293.39|3291.98|3291.98|3293.39|3293.39|3291.82|3291.82|0
1636461900000|2021-11-09 12:45:00|3291.9|3291.9|3290.61|3290.61|3291.9|3291.9|3290.5|3290.5|0
1636462200000|2021-11-09 12:50:00|3290.56|3290.56|3290.55|3290.55|3291.08|3291.08|3290.35|3290.35|0
1636462500000|2021-11-09 12:55:00|3290.58|3290.58|3290.02|3290.02|3290.58|3290.58|3289.34|3289.34|0
1636462800000|2021-11-09 13:00:00|3290.1|3290.1|3288.69|3288.69|3290.1|3290.1|3288.61|3288.61|0
1636463100000|2021-11-09 13:05:00|3288.65|3288.65|3288.23|3288.23|3288.88|3288.88|3287.66|3287.66|0
1636463400000|2021-11-09 13:10:00|3288.32|3288.32|3288.22|3288.22|3288.4|3288.4|3288.12|3288.12|0
1636463700000|2021-11-09 13:15:00|3288.06|3288.06|3288|3288|3288.06|3288.06|3287.29|3287.29|0
1636464000000|2021-11-09 13:20:00|3287.91|3287.91|3288.71|3288.71|3288.78|3288.78|3287.91|3287.91|0
1636464300000|2021-11-09 13:25:00|3289.47|3289.47|3290.76|3290.76|3290.76|3290.76|3289.47|3289.47|0
1636464600000|2021-11-09 13:30:00|3290.68|3290.68|3290.81|3290.81|3291.11|3291.11|3290.68|3290.68|0
1636464900000|2021-11-09 13:35:00|3291.15|3291.15|3291.18|3291.18|3291.32|3291.32|3290.97|3290.97|0
1636465200000|2021-11-09 13:40:00|3291.13|3291.13|3291.86|3291.86|3291.86|3291.86|3291.09|3291.09|0
1636465500000|2021-11-09 13:45:00|3291.92|3291.92|3293.12|3293.12|3293.16|3293.16|3291.92|3291.92|0
1636465800000|2021-11-09 13:50:00|3293.28|3293.28|3297.32|3297.32|3297.39|3297.39|3293.28|3293.28|0
1636466100000|2021-11-09 13:55:00|3297.4|3297.4|3299.04|3299.04|3299.04|3299.04|3297.2|3297.2|0
1636466400000|2021-11-09 14:00:00|3299.07|3299.07|3299.24|3299.24|3299.5|3299.5|3299.07|3299.07|0
1636466700000|2021-11-09 14:05:00|3299.13|3299.13|3299.76|3299.76|3299.76|3299.76|3299.08|3299.08|0
1636467000000|2021-11-09 14:10:00|3299.78|3299.78|3300.11|3300.11|3300.11|3300.11|3298.72|3298.72|0
1636467300000|2021-11-09 14:15:00|3300.27|3300.27|3302.21|3302.21|3302.21|3302.21|3300.27|3300.27|0
1636467600000|2021-11-09 14:20:00|3302.38|3302.38|3302.81|3302.81|3302.81|3302.81|3302.37|3302.37|0
1636467900000|2021-11-09 14:25:00|3302.77|3302.77|3300.8|3300.8|3302.8|3302.8|3300.58|3300.58|0
1636468200000|2021-11-09 14:30:00|3300.92|3300.92|3295.73|3295.73|3301.87|3301.87|3295.73|3295.73|0
1636468500000|2021-11-09 14:35:00|3295.94|3295.94|3299.2|3299.2|3299.2|3299.2|3294.8|3294.8|0
1636468800000|2021-11-09 14:40:00|3299.28|3299.28|3300.29|3300.29|3300.29|3300.29|3298.77|3298.77|0
1636469100000|2021-11-09 14:45:00|3300.13|3300.13|3298.87|3298.87|3300.72|3300.72|3298.87|3298.87|0
1636469400000|2021-11-09 14:50:00|3298.53|3298.53|3302.57|3302.57|3302.57|3302.57|3297.63|3297.63|0
1636469700000|2021-11-09 14:55:00|3302.36|3302.36|3297.27|3297.27|3302.36|3302.36|3297.27|3297.27|0
1636470000000|2021-11-09 15:00:00|3297.11|3297.11|3296.49|3296.49|3297.11|3297.11|3295.81|3295.81|0
1636470300000|2021-11-09 15:05:00|3296.57|3296.57|3295.66|3295.66|3298.47|3298.47|3295.66|3295.66|0
1636470600000|2021-11-09 15:10:00|3295.58|3295.58|3292.33|3292.33|3295.58|3295.58|3292.03|3292.03|0
1636470900000|2021-11-09 15:15:00|3292.41|3292.41|3291.09|3291.09|3292.72|3292.72|3290.75|3290.75|0
1636471200000|2021-11-09 15:20:00|3291.27|3291.27|3290.52|3290.52|3292.43|3292.43|3290.52|3290.52|0
1636471500000|2021-11-09 15:25:00|3290.6|3290.6|3291.11|3291.11|3291.12|3291.12|3290.59|3290.59|0
1636471800000|2021-11-09 15:30:00|3290.78|3290.78|3292.21|3292.21|3292.25|3292.25|3290.78|3290.78|0
1636472100000|2021-11-09 15:35:00|3292.29|3292.29|3292.17|3292.17|3293.12|3293.12|3291.94|3291.94|0
1636472400000|2021-11-09 15:40:00|3292.06|3292.06|3291.31|3291.31|3292.87|3292.87|3291.31|3291.31|0
1636472700000|2021-11-09 15:45:00|3291.22|3291.22|3293.39|3293.39|3293.47|3293.47|3290.94|3290.94|0
1636473000000|2021-11-09 15:50:00|3293.48|3293.48|3293.87|3293.87|3293.98|3293.98|3293.24|3293.24|0
1636473300000|2021-11-09 15:55:00|3293.9|3293.9|3294.18|3294.18|3294.18|3294.18|3293.49|3293.49|0
1636473600000|2021-11-09 16:00:00|3294.29|3294.29|3294.52|3294.52|3294.89|3294.89|3294.29|3294.29|0
1636473900000|2021-11-09 16:05:00|3294.41|3294.41|3292.35|3292.35|3294.41|3294.41|3292.35|3292.35|0
1636474200000|2021-11-09 16:10:00|3292.44|3292.44|3289.74|3289.74|3292.46|3292.46|3289.5|3289.5|0
1636474500000|2021-11-09 16:15:00|3289.41|3289.41|3287.82|3287.82|3289.41|3289.41|3287.3|3287.3|0
1636474800000|2021-11-09 16:20:00|3287.74|3287.74|3288.17|3288.17|3288.69|3288.69|3287.6|3287.6|0
1636475100000|2021-11-09 16:25:00|3288.51|3288.51|3288.93|3288.93|3289.35|3289.35|3288.03|3288.03|0
1636532100000|2021-11-10 08:15:00|3298.71|3298.71|3293.68|3293.68|3298.71|3298.71|3292.29|3292.29|0
1636532400000|2021-11-10 08:20:00|3293.47|3293.47|3295.25|3295.25|3295.25|3295.25|3293.02|3293.02|0
1636532700000|2021-11-10 08:25:00|3295.36|3295.36|3296.3|3296.3|3296.98|3296.98|3294.36|3294.36|0
1636533000000|2021-11-10 08:30:00|3296.64|3296.64|3295.75|3295.75|3296.98|3296.98|3295.7|3295.7|0
1636533300000|2021-11-10 08:35:00|3295.93|3295.93|3296.99|3296.99|3297.42|3297.42|3295.85|3295.85|0
1636533600000|2021-11-10 08:40:00|3296.9|3296.9|3297.94|3297.94|3297.94|3297.94|3296.9|3296.9|0
1636533900000|2021-11-10 08:45:00|3297.82|3297.82|3291.95|3291.95|3297.82|3297.82|3291.4|3291.4|0
1636534200000|2021-11-10 08:50:00|3292|3292|3291.02|3291.02|3292.11|3292.11|3291.02|3291.02|0
1636534500000|2021-11-10 08:55:00|3290.92|3290.92|3288.03|3288.03|3290.92|3290.92|3287.02|3287.02|0
1636534800000|2021-11-10 09:00:00|3287.93|3287.93|3291.72|3291.72|3291.72|3291.72|3287.71|3287.71|0
1636535100000|2021-11-10 09:05:00|3291.82|3291.82|3291.42|3291.42|3293.67|3293.67|3290.88|3290.88|0
1636535400000|2021-11-10 09:10:00|3291.32|3291.32|3292.55|3292.55|3292.55|3292.55|3290.74|3290.74|0
1636535700000|2021-11-10 09:15:00|3292.79|3292.79|3293.15|3293.15|3293.63|3293.63|3292.3|3292.3|0
1636536000000|2021-11-10 09:20:00|3293|3293|3293.21|3293.21|3293.21|3293.21|3292.59|3292.59|0
1636536300000|2021-11-10 09:25:00|3293.29|3293.29|3293.58|3293.58|3293.82|3293.82|3292.96|3292.96|0
1636536600000|2021-11-10 09:30:00|3294.59|3294.59|3296.25|3296.25|3296.25|3296.25|3294.59|3294.59|0
1636536900000|2021-11-10 09:35:00|3295.91|3295.91|3299.21|3299.21|3299.21|3299.21|3295.91|3295.91|0
1636537200000|2021-11-10 09:40:00|3299.3|3299.3|3300.95|3300.95|3301.07|3301.07|3298.18|3298.18|0
1636537500000|2021-11-10 09:45:00|3300.76|3300.76|3299.02|3299.02|3300.76|3300.76|3298.58|3298.58|0
1636537800000|2021-11-10 09:50:00|3299.1|3299.1|3298.16|3298.16|3299.16|3299.16|3298.16|3298.16|0
1636538100000|2021-11-10 09:55:00|3298.05|3298.05|3296.1|3296.1|3298.05|3298.05|3296.1|3296.1|0
1636538400000|2021-11-10 10:00:00|3295.91|3295.91|3296.6|3296.6|3296.6|3296.6|3295.88|3295.88|0
1636538700000|2021-11-10 10:05:00|3296.52|3296.52|3296.97|3296.97|3297.18|3297.18|3296.52|3296.52|0
1636539000000|2021-11-10 10:10:00|3297.13|3297.13|3295.71|3295.71|3297.13|3297.13|3295.34|3295.34|0
1636539300000|2021-11-10 10:15:00|3296.05|3296.05|3295.25|3295.25|3296.05|3296.05|3293.7|3293.7|0
1636539600000|2021-11-10 10:20:00|3295.32|3295.32|3294.65|3294.65|3295.32|3295.32|3294.57|3294.57|0
1636539900000|2021-11-10 10:25:00|3294.73|3294.73|3295.42|3295.42|3296.03|3296.03|3294.73|3294.73|0
1636540200000|2021-11-10 10:30:00|3295.5|3295.5|3293.64|3293.64|3295.75|3295.75|3293.64|3293.64|0
1636540500000|2021-11-10 10:35:00|3294.31|3294.31|3293.95|3293.95|3294.94|3294.94|3293.92|3293.92|0
1636540800000|2021-11-10 10:40:00|3293.91|3293.91|3295.34|3295.34|3295.58|3295.58|3293.84|3293.84|0
1636541100000|2021-11-10 10:45:00|3295|3295|3294.03|3294.03|3295.22|3295.22|3294.03|3294.03|0
1636541400000|2021-11-10 10:50:00|3293.92|3293.92|3291.27|3291.27|3293.92|3293.92|3291.27|3291.27|0
1636541700000|2021-11-10 10:55:00|3291.34|3291.34|3288.62|3288.62|3291.39|3291.39|3288.62|3288.62|0
1636542000000|2021-11-10 11:00:00|3288.43|3288.43|3289.32|3289.32|3289.34|3289.34|3287.42|3287.42|0
1636542300000|2021-11-10 11:05:00|3289.4|3289.4|3288.95|3288.95|3289.4|3289.4|3288.64|3288.64|0
1636542600000|2021-11-10 11:10:00|3288.87|3288.87|3288.28|3288.28|3289.71|3289.71|3287.6|3287.6|0
1636542900000|2021-11-10 11:15:00|3287.94|3287.94|3288.06|3288.06|3288.06|3288.06|3287.59|3287.59|0
1636543200000|2021-11-10 11:20:00|3288.4|3288.4|3289.41|3289.41|3289.55|3289.55|3288.4|3288.4|0
1636543500000|2021-11-10 11:25:00|3289.31|3289.31|3288.09|3288.09|3289.69|3289.69|3287.41|3287.41|0
1636543800000|2021-11-10 11:30:00|3288.13|3288.13|3289.15|3289.15|3289.59|3289.59|3288.13|3288.13|0
1636544100000|2021-11-10 11:35:00|3289.25|3289.25|3287.64|3287.64|3289.35|3289.35|3287.49|3287.49|0
1636544400000|2021-11-10 11:40:00|3287.55|3287.55|3287.35|3287.35|3288.2|3288.2|3287.25|3287.25|0
1636544700000|2021-11-10 11:45:00|3287.16|3287.16|3284.75|3284.75|3287.24|3287.24|3284.75|3284.75|0
1636545000000|2021-11-10 11:50:00|3284.71|3284.71|3283.79|3283.79|3285.41|3285.41|3283.79|3283.79|0
1636545300000|2021-11-10 11:55:00|3283.7|3283.7|3280.78|3280.78|3283.79|3283.79|3280.78|3280.78|0
1636545600000|2021-11-10 12:00:00|3280.73|3280.73|3279.68|3279.68|3281.09|3281.09|3279.68|3279.68|0
1636545900000|2021-11-10 12:05:00|3279.73|3279.73|3281.69|3281.69|3281.83|3281.83|3279.6|3279.6|0
1636546200000|2021-11-10 12:10:00|3281.76|3281.76|3281.71|3281.71|3281.91|3281.91|3281.36|3281.36|0
1636546500000|2021-11-10 12:15:00|3281.78|3281.78|3281.36|3281.36|3282.12|3282.12|3280.44|3280.44|0
1636546800000|2021-11-10 12:20:00|3281.7|3281.7|3282.73|3282.73|3282.98|3282.98|3281.7|3281.7|0
1636547100000|2021-11-10 12:25:00|3282.89|3282.89|3283.16|3283.16|3283.9|3283.9|3282.75|3282.75|0
1636547400000|2021-11-10 12:30:00|3283.23|3283.23|3282.43|3282.43|3283.23|3283.23|3282.27|3282.27|0
1636547700000|2021-11-10 12:35:00|3282.51|3282.51|3282.14|3282.14|3282.51|3282.51|3281.76|3281.76|0
1636548000000|2021-11-10 12:40:00|3282.09|3282.09|3282.44|3282.44|3282.44|3282.44|3281.56|3281.56|0
1636548300000|2021-11-10 12:45:00|3282.29|3282.29|3282.58|3282.58|3282.68|3282.68|3282.12|3282.12|0
1636548600000|2021-11-10 12:50:00|3282.5|3282.5|3286.07|3286.07|3286.07|3286.07|3282.3|3282.3|0
1636548900000|2021-11-10 12:55:00|3286.42|3286.42|3285.33|3285.33|3286.42|3286.42|3285.33|3285.33|0
1636549200000|2021-11-10 13:00:00|3285.49|3285.49|3286.09|3286.09|3286.26|3286.26|3285.49|3285.49|0
1636549500000|2021-11-10 13:05:00|3286.14|3286.14|3286.84|3286.84|3286.84|3286.84|3286.14|3286.14|0
1636549800000|2021-11-10 13:10:00|3286.91|3286.91|3287.26|3287.26|3287.36|3287.36|3286.91|3286.91|0
1636550100000|2021-11-10 13:15:00|3287.44|3287.44|3289.48|3289.48|3289.48|3289.48|3287.44|3287.44|0
1636550400000|2021-11-10 13:20:00|3289.37|3289.37|3288.88|3288.88|3289.37|3289.37|3288.73|3288.73|0
1636550700000|2021-11-10 13:25:00|3288.67|3288.67|3287.51|3287.51|3288.67|3288.67|3287.51|3287.51|0
1636551000000|2021-11-10 13:30:00|3287.17|3287.17|3287.65|3287.65|3288.06|3288.06|3286.47|3286.47|0
1636551300000|2021-11-10 13:35:00|3287.31|3287.31|3282.05|3282.05|3287.31|3287.31|3281.93|3281.93|0
1636551600000|2021-11-10 13:40:00|3281.93|3281.93|3281.73|3281.73|3282.41|3282.41|3281.73|3281.73|0
1636551900000|2021-11-10 13:45:00|3281.62|3281.62|3279.35|3279.35|3281.62|3281.62|3278.91|3278.91|0
1636552200000|2021-11-10 13:50:00|3279.64|3279.64|3277.76|3277.76|3279.98|3279.98|3277.46|3277.46|0
1636552500000|2021-11-10 13:55:00|3277.85|3277.85|3277.84|3277.84|3278.26|3278.26|3277.47|3277.47|0
1636552800000|2021-11-10 14:00:00|3277.95|3277.95|3276.44|3276.44|3277.95|3277.95|3276.22|3276.22|0
1636553100000|2021-11-10 14:05:00|3276.52|3276.52|3276.73|3276.73|3278.43|3278.43|3276.28|3276.28|0
1636553400000|2021-11-10 14:10:00|3277.07|3277.07|3276.64|3276.64|3277.2|3277.2|3275.55|3275.55|0
1636553700000|2021-11-10 14:15:00|3276.56|3276.56|3275.92|3275.92|3277.07|3277.07|3275.92|3275.92|0
1636554000000|2021-11-10 14:20:00|3276.11|3276.11|3275.87|3275.87|3276.26|3276.26|3275.37|3275.37|0
1636554300000|2021-11-10 14:25:00|3275.95|3275.95|3276.21|3276.21|3278.07|3278.07|3275.43|3275.43|0
1636554600000|2021-11-10 14:30:00|3276.25|3276.25|3276.21|3276.21|3277.33|3277.33|3275.58|3275.58|0
1636554900000|2021-11-10 14:35:00|3276.15|3276.15|3278.47|3278.47|3279.93|3279.93|3276.15|3276.15|0
1636555200000|2021-11-10 14:40:00|3278.59|3278.59|3277.65|3277.65|3280.82|3280.82|3277.38|3277.38|0
1636555500000|2021-11-10 14:45:00|3277.77|3277.77|3279.51|3279.51|3279.51|3279.51|3277.68|3277.68|0
1636555800000|2021-11-10 14:50:00|3279.44|3279.44|3277.67|3277.67|3279.62|3279.62|3277.25|3277.25|0
1636556100000|2021-11-10 14:55:00|3277.85|3277.85|3280.01|3280.01|3280.01|3280.01|3277.29|3277.29|0
1636556400000|2021-11-10 15:00:00|3280.16|3280.16|3278.37|3278.37|3282.69|3282.69|3278.36|3278.36|0
1636556700000|2021-11-10 15:05:00|3278.3|3278.3|3279.95|3279.95|3280.07|3280.07|3278.09|3278.09|0
1636557000000|2021-11-10 15:10:00|3280.29|3280.29|3283.39|3283.39|3283.39|3283.39|3280.27|3280.27|0
1636557300000|2021-11-10 15:15:00|3283.57|3283.57|3287.81|3287.81|3288.02|3288.02|3283.57|3283.57|0
1636557600000|2021-11-10 15:20:00|3288.15|3288.15|3287.89|3287.89|3288.15|3288.15|3287.05|3287.05|0
1636557900000|2021-11-10 15:25:00|3287.86|3287.86|3289.78|3289.78|3289.78|3289.78|3287.52|3287.52|0
1636558200000|2021-11-10 15:30:00|3289.86|3289.86|3290.71|3290.71|3290.71|3290.71|3289.77|3289.77|0
1636558500000|2021-11-10 15:35:00|3290.5|3290.5|3288.06|3288.06|3290.57|3290.57|3287.9|3287.9|0
1636558800000|2021-11-10 15:40:00|3288.39|3288.39|3287.43|3287.43|3288.39|3288.39|3285.95|3285.95|0
1636559100000|2021-11-10 15:45:00|3287.51|3287.51|3289|3289|3289.19|3289.19|3287.4|3287.4|0
1636559400000|2021-11-10 15:50:00|3288.89|3288.89|3288.36|3288.36|3289.23|3289.23|3287.87|3287.87|0
1636559700000|2021-11-10 15:55:00|3288.28|3288.28|3288.98|3288.98|3289.24|3289.24|3288.28|3288.28|0
1636560000000|2021-11-10 16:00:00|3288.91|3288.91|3290.94|3290.94|3290.98|3290.98|3288.91|3288.91|0
1636560300000|2021-11-10 16:05:00|3290.98|3290.98|3290.15|3290.15|3290.98|3290.98|3289.98|3289.98|0
1636560600000|2021-11-10 16:10:00|3290.08|3290.08|3289.59|3289.59|3290.08|3290.08|3289.37|3289.37|0
1636560900000|2021-11-10 16:15:00|3289.55|3289.55|3290.63|3290.63|3290.73|3290.73|3289.13|3289.13|0
1636561200000|2021-11-10 16:20:00|3290.56|3290.56|3290.83|3290.83|3291.25|3291.25|3290.24|3290.24|0
1636561500000|2021-11-10 16:25:00|3291.02|3291.02|3292.01|3292.01|3292.43|3292.43|3290.11|3290.11|0
1636618500000|2021-11-11 08:15:00|3290.62|3290.62|3282.88|3282.88|3290.62|3290.62|3282.78|3282.78|0
1636618800000|2021-11-11 08:20:00|3282.73|3282.73|3283.5|3283.5|3286.37|3286.37|3282.73|3282.73|0
1636619100000|2021-11-11 08:25:00|3283.39|3283.39|3281.95|3281.95|3284.19|3284.19|3281.46|3281.46|0
1636619400000|2021-11-11 08:30:00|3281.85|3281.85|3278.99|3278.99|3282.02|3282.02|3278.35|3278.35|0
1636619700000|2021-11-11 08:35:00|3279.21|3279.21|3285.25|3285.25|3285.98|3285.98|3279.21|3279.21|0
1636620000000|2021-11-11 08:40:00|3284.91|3284.91|3285.68|3285.68|3285.84|3285.84|3283.5|3283.5|0
1636620300000|2021-11-11 08:45:00|3285.53|3285.53|3288.05|3288.05|3288.63|3288.63|3285.53|3285.53|0
1636620600000|2021-11-11 08:50:00|3287.86|3287.86|3293.27|3293.27|3293.29|3293.29|3287.86|3287.86|0
1636620900000|2021-11-11 08:55:00|3293.33|3293.33|3289.38|3289.38|3293.51|3293.51|3289.13|3289.13|0
1636621200000|2021-11-11 09:00:00|3289.54|3289.54|3292.93|3292.93|3292.93|3292.93|3289.54|3289.54|0
1636621500000|2021-11-11 09:05:00|3293.04|3293.04|3296.22|3296.22|3296.22|3296.22|3293.04|3293.04|0
1636621800000|2021-11-11 09:10:00|3296.14|3296.14|3293.79|3293.79|3296.14|3296.14|3293.08|3293.08|0
1636622100000|2021-11-11 09:15:00|3293.55|3293.55|3294.87|3294.87|3294.87|3294.87|3293.07|3293.07|0
1636622400000|2021-11-11 09:20:00|3294.65|3294.65|3296.49|3296.49|3296.57|3296.57|3294.45|3294.45|0
1636622700000|2021-11-11 09:25:00|3296.4|3296.4|3297.27|3297.27|3298.35|3298.35|3294.77|3294.77|0
1636623000000|2021-11-11 09:30:00|3297.12|3297.12|3297.55|3297.55|3298.29|3298.29|3297.12|3297.12|0
1636623300000|2021-11-11 09:35:00|3297.3|3297.3|3294.98|3294.98|3297.76|3297.76|3294.98|3294.98|0
1636623600000|2021-11-11 09:40:00|3294.89|3294.89|3292.89|3292.89|3294.89|3294.89|3292.89|3292.89|0
1636623900000|2021-11-11 09:45:00|3292.78|3292.78|3294.83|3294.83|3295.2|3295.2|3292.45|3292.45|0
1636624200000|2021-11-11 09:50:00|3294.78|3294.78|3295.03|3295.03|3295.68|3295.68|3294.78|3294.78|0
1636624500000|2021-11-11 09:55:00|3294.75|3294.75|3298.35|3298.35|3298.43|3298.43|3294.75|3294.75|0
1636624800000|2021-11-11 10:00:00|3298.45|3298.45|3298.6|3298.6|3299.25|3299.25|3298.15|3298.15|0
1636625100000|2021-11-11 10:05:00|3298.5|3298.5|3298.46|3298.46|3298.87|3298.87|3297.55|3297.55|0
1636625400000|2021-11-11 10:10:00|3298.36|3298.36|3299.18|3299.18|3299.18|3299.18|3298.14|3298.14|0
1636625700000|2021-11-11 10:15:00|3299.07|3299.07|3298.1|3298.1|3299.22|3299.22|3298.08|3298.08|0
1636626000000|2021-11-11 10:20:00|3298.05|3298.05|3295.85|3295.85|3298.18|3298.18|3295.56|3295.56|0
1636626300000|2021-11-11 10:25:00|3295.69|3295.69|3291.86|3291.86|3296.1|3296.1|3291.86|3291.86|0
1636626600000|2021-11-11 10:30:00|3291.65|3291.65|3290.93|3290.93|3291.65|3291.65|3290.14|3290.14|0
1636626900000|2021-11-11 10:35:00|3291.08|3291.08|3294.83|3294.83|3294.88|3294.88|3290.33|3290.33|0
1636627200000|2021-11-11 10:40:00|3294.93|3294.93|3297.87|3297.87|3297.87|3297.87|3294.93|3294.93|0
1636627500000|2021-11-11 10:45:00|3298.03|3298.03|3301.67|3301.67|3301.67|3301.67|3297.79|3297.79|0
1636627800000|2021-11-11 10:50:00|3301.76|3301.76|3301.36|3301.36|3302.17|3302.17|3301.09|3301.09|0
1636628100000|2021-11-11 10:55:00|3301.45|3301.45|3300.21|3300.21|3301.45|3301.45|3299.64|3299.64|0
1636628400000|2021-11-11 11:00:00|3300.11|3300.11|3298.45|3298.45|3300.4|3300.4|3298.45|3298.45|0
1636628700000|2021-11-11 11:05:00|3298.22|3298.22|3296.6|3296.6|3298.38|3298.38|3296.27|3296.27|0
1636629000000|2021-11-11 11:10:00|3296.68|3296.68|3290.32|3290.32|3296.68|3296.68|3289.52|3289.52|0
1636629300000|2021-11-11 11:15:00|3290.42|3290.42|3290.5|3290.5|3291.3|3291.3|3289.56|3289.56|0
1636629600000|2021-11-11 11:20:00|3290.71|3290.71|3292.85|3292.85|3292.85|3292.85|3290.38|3290.38|0
1636629900000|2021-11-11 11:25:00|3293.16|3293.16|3291.85|3291.85|3293.24|3293.24|3291.53|3291.53|0
1636630200000|2021-11-11 11:30:00|3292.06|3292.06|3290.22|3290.22|3292.06|3292.06|3289.83|3289.83|0
1636630500000|2021-11-11 11:35:00|3290.18|3290.18|3290.82|3290.82|3291.02|3291.02|3290.14|3290.14|0
1636630800000|2021-11-11 11:40:00|3290.68|3290.68|3289.99|3289.99|3290.68|3290.68|3289.66|3289.66|0
1636631100000|2021-11-11 11:45:00|3289.91|3289.91|3291.49|3291.49|3292.28|3292.28|3289.81|3289.81|0
1636631400000|2021-11-11 11:50:00|3291.73|3291.73|3292.57|3292.57|3293.47|3293.47|3291.3|3291.3|0
1636631700000|2021-11-11 11:55:00|3292.5|3292.5|3292.17|3292.17|3293.65|3293.65|3291.71|3291.71|0
1636632000000|2021-11-11 12:00:00|3292.07|3292.07|3291.32|3291.32|3292.85|3292.85|3291.31|3291.31|0
1636632300000|2021-11-11 12:05:00|3291.25|3291.25|3290.82|3290.82|3291.53|3291.53|3290.7|3290.7|0
1636632600000|2021-11-11 12:10:00|3290.74|3290.74|3291.31|3291.31|3291.41|3291.41|3290.52|3290.52|0
1636632900000|2021-11-11 12:15:00|3291.24|3291.24|3291.17|3291.17|3292.04|3292.04|3291.16|3291.16|0
1636633200000|2021-11-11 12:20:00|3291.09|3291.09|3291.47|3291.47|3292.71|3292.71|3291.09|3291.09|0
1636633500000|2021-11-11 12:25:00|3291.37|3291.37|3290.21|3290.21|3291.97|3291.97|3290.19|3290.19|0
1636633800000|2021-11-11 12:30:00|3290.11|3290.11|3289.55|3289.55|3290.11|3290.11|3289.05|3289.05|0
1636634100000|2021-11-11 12:35:00|3289.46|3289.46|3289.41|3289.41|3289.58|3289.58|3288.93|3288.93|0
1636634400000|2021-11-11 12:40:00|3289.33|3289.33|3289.93|3289.93|3290.15|3290.15|3289.26|3289.26|0
1636634700000|2021-11-11 12:45:00|3289.89|3289.89|3289.4|3289.4|3290.11|3290.11|3289.08|3289.08|0
1636635000000|2021-11-11 12:50:00|3289.33|3289.33|3288.74|3288.74|3289.34|3289.34|3288.4|3288.4|0
1636635300000|2021-11-11 12:55:00|3288.83|3288.83|3288.89|3288.89|3289.81|3289.81|3288.83|3288.83|0
1636635600000|2021-11-11 13:00:00|3288.96|3288.96|3288.38|3288.38|3289.29|3289.29|3288.3|3288.3|0
1636635900000|2021-11-11 13:05:00|3288.46|3288.46|3289.9|3289.9|3289.9|3289.9|3288.34|3288.34|0
1636636200000|2021-11-11 13:10:00|3289.98|3289.98|3290.48|3290.48|3290.55|3290.55|3289.98|3289.98|0
1636636500000|2021-11-11 13:15:00|3290.36|3290.36|3288.95|3288.95|3290.36|3290.36|3288.95|3288.95|0
1636636800000|2021-11-11 13:20:00|3289.05|3289.05|3291.15|3291.15|3291.15|3291.15|3289.05|3289.05|0
1636637100000|2021-11-11 13:25:00|3291.04|3291.04|3290.19|3290.19|3291.22|3291.22|3290|3290|0
1636637400000|2021-11-11 13:30:00|3290.31|3290.31|3290.51|3290.51|3290.55|3290.55|3290.3|3290.3|0
1636637700000|2021-11-11 13:35:00|3290.59|3290.59|3289.94|3289.94|3290.59|3290.59|3289.39|3289.39|0
1636638000000|2021-11-11 13:40:00|3289.86|3289.86|3290.63|3290.63|3290.74|3290.74|3289.86|3289.86|0
1636638300000|2021-11-11 13:45:00|3290.59|3290.59|3290.09|3290.09|3290.59|3290.59|3289.73|3289.73|0
1636638600000|2021-11-11 13:50:00|3290.17|3290.17|3287.92|3287.92|3290.36|3290.36|3287.85|3287.85|0
1636638900000|2021-11-11 13:55:00|3287.88|3287.88|3288.41|3288.41|3288.41|3288.41|3287.59|3287.59|0
1636639200000|2021-11-11 14:00:00|3288.5|3288.5|3288.42|3288.42|3288.97|3288.97|3287.85|3287.85|0
1636639500000|2021-11-11 14:05:00|3288.5|3288.5|3290.74|3290.74|3290.82|3290.82|3288.41|3288.41|0
1636639800000|2021-11-11 14:10:00|3290.81|3290.81|3290.39|3290.39|3290.81|3290.81|3289.62|3289.62|0
1636640100000|2021-11-11 14:15:00|3290.73|3290.73|3291.69|3291.69|3291.84|3291.84|3290.43|3290.43|0
1636640400000|2021-11-11 14:20:00|3291.73|3291.73|3293.17|3293.17|3293.25|3293.25|3291.49|3291.49|0
1636640700000|2021-11-11 14:25:00|3293.22|3293.22|3290.87|3290.87|3293.27|3293.27|3290.87|3290.87|0
1636641000000|2021-11-11 14:30:00|3290.96|3290.96|3292.12|3292.12|3292.28|3292.28|3289.22|3289.22|0
1636641300000|2021-11-11 14:35:00|3292.03|3292.03|3289.95|3289.95|3292.03|3292.03|3289.95|3289.95|0
1636641600000|2021-11-11 14:40:00|3289.74|3289.74|3287.78|3287.78|3289.74|3289.74|3287.43|3287.43|0
1636641900000|2021-11-11 14:45:00|3287.87|3287.87|3288.97|3288.97|3289.52|3289.52|3287.87|3287.87|0
1636642200000|2021-11-11 14:50:00|3288.9|3288.9|3292.86|3292.86|3292.86|3292.86|3288.9|3288.9|0
1636642500000|2021-11-11 14:55:00|3292.94|3292.94|3290.68|3290.68|3293.93|3293.93|3290.54|3290.54|0
1636642800000|2021-11-11 15:00:00|3290.64|3290.64|3288.69|3288.69|3290.75|3290.75|3288.64|3288.64|0
1636643100000|2021-11-11 15:05:00|3288.85|3288.85|3288.97|3288.97|3289.85|3289.85|3288.02|3288.02|0
1636643400000|2021-11-11 15:10:00|3288.9|3288.9|3289.17|3289.17|3289.17|3289.17|3288.21|3288.21|0
1636643700000|2021-11-11 15:15:00|3289.41|3289.41|3290.19|3290.19|3290.76|3290.76|3288.49|3288.49|0
1636644000000|2021-11-11 15:20:00|3290.26|3290.26|3294.75|3294.75|3294.99|3294.99|3290.26|3290.26|0
1636644300000|2021-11-11 15:25:00|3294.67|3294.67|3295.1|3295.1|3295.1|3295.1|3293.34|3293.34|0
1636644600000|2021-11-11 15:30:00|3295.18|3295.18|3296.61|3296.61|3296.97|3296.97|3295.05|3295.05|0
1636644900000|2021-11-11 15:35:00|3297|3297|3298.02|3298.02|3298.61|3298.61|3297|3297|0
1636645200000|2021-11-11 15:40:00|3298.06|3298.06|3298.89|3298.89|3298.89|3298.89|3297.62|3297.62|0
1636645500000|2021-11-11 15:45:00|3298.82|3298.82|3298.52|3298.52|3299.1|3299.1|3297.89|3297.89|0
1636645800000|2021-11-11 15:50:00|3298.45|3298.45|3298.9|3298.9|3299.94|3299.94|3297.79|3297.79|0
1636646100000|2021-11-11 15:55:00|3298.85|3298.85|3297.8|3297.8|3299.13|3299.13|3297.46|3297.46|0
1636646400000|2021-11-11 16:00:00|3297.9|3297.9|3299.34|3299.34|3299.34|3299.34|3297.16|3297.16|0
1636646700000|2021-11-11 16:05:00|3299.27|3299.27|3299.36|3299.36|3300.11|3300.11|3298.39|3298.39|0
1636647000000|2021-11-11 16:10:00|3299.43|3299.43|3302.24|3302.24|3302.32|3302.32|3299.43|3299.43|0
1636647300000|2021-11-11 16:15:00|3302.32|3302.32|3303.5|3303.5|3303.99|3303.99|3302.25|3302.25|0
1636647600000|2021-11-11 16:20:00|3303.43|3303.43|3304.89|3304.89|3304.89|3304.89|3302.78|3302.78|0
1636647900000|2021-11-11 16:25:00|3304.78|3304.78|3305.46|3305.46|3305.83|3305.83|3304.22|3304.22|0
1636704900000|2021-11-12 08:15:00|3312.16|3312.16|3305.15|3305.15|3313.22|3313.22|3305.15|3305.15|0
1636705200000|2021-11-12 08:20:00|3304.64|3304.64|3303.97|3303.97|3304.87|3304.87|3301.99|3301.99|0
1636705500000|2021-11-12 08:25:00|3304.11|3304.11|3306.96|3306.96|3307.08|3307.08|3303.02|3303.02|0
1636705800000|2021-11-12 08:30:00|3306.88|3306.88|3303.83|3303.83|3306.88|3306.88|3303.02|3303.02|0
1636706100000|2021-11-12 08:35:00|3303.78|3303.78|3303.79|3303.79|3305.88|3305.88|3303.78|3303.78|0
1636706400000|2021-11-12 08:40:00|3303.72|3303.72|3305.9|3305.9|3305.9|3305.9|3303.08|3303.08|0
1636706700000|2021-11-12 08:45:00|3306|3306|3311.02|3311.02|3313.37|3313.37|3306|3306|0
1636707000000|2021-11-12 08:50:00|3310.7|3310.7|3314.1|3314.1|3314.1|3314.1|3310.14|3310.14|0
1636707300000|2021-11-12 08:55:00|3313.76|3313.76|3312.14|3312.14|3313.8|3313.8|3311.99|3311.99|0
1636707600000|2021-11-12 09:00:00|3312.23|3312.23|3315|3315|3315.44|3315.44|3311.99|3311.99|0
1636707900000|2021-11-12 09:05:00|3315.1|3315.1|3317.02|3317.02|3317.17|3317.17|3314.75|3314.75|0
1636708200000|2021-11-12 09:10:00|3316.94|3316.94|3322.67|3322.67|3322.67|3322.67|3316.94|3316.94|0
1636708500000|2021-11-12 09:15:00|3322.43|3322.43|3321.48|3321.48|3322.46|3322.46|3321.01|3321.01|0
1636708800000|2021-11-12 09:20:00|3321.64|3321.64|3323.05|3323.05|3323.25|3323.25|3321.64|3321.64|0
1636709100000|2021-11-12 09:25:00|3322.71|3322.71|3325.05|3325.05|3326.07|3326.07|3321.35|3321.35|0
1636709400000|2021-11-12 09:30:00|3324.6|3324.6|3321.76|3321.76|3324.6|3324.6|3321.76|3321.76|0
1636709700000|2021-11-12 09:35:00|3321.83|3321.83|3322.2|3322.2|3322.56|3322.56|3321.55|3321.55|0
1636710000000|2021-11-12 09:40:00|3322.41|3322.41|3322.75|3322.75|3323.22|3323.22|3322.41|3322.41|0
1636710300000|2021-11-12 09:45:00|3322.67|3322.67|3321.3|3321.3|3322.67|3322.67|3321.3|3321.3|0
1636710600000|2021-11-12 09:50:00|3321.14|3321.14|3320.84|3320.84|3321.73|3321.73|3320.59|3320.59|0
1636710900000|2021-11-12 09:55:00|3320.76|3320.76|3322.95|3322.95|3323.14|3323.14|3320.76|3320.76|0
1636711200000|2021-11-12 10:00:00|3323.07|3323.07|3324.41|3324.41|3324.66|3324.66|3323.07|3323.07|0
1636711500000|2021-11-12 10:05:00|3324.33|3324.33|3325.45|3325.45|3325.45|3325.45|3324.16|3324.16|0
1636711800000|2021-11-12 10:10:00|3325.38|3325.38|3321.55|3321.55|3326.55|3326.55|3321.55|3321.55|0
1636712100000|2021-11-12 10:15:00|3321.48|3321.48|3319.52|3319.52|3321.48|3321.48|3319.44|3319.44|0
1636712400000|2021-11-12 10:20:00|3319.38|3319.38|3321.23|3321.23|3321.42|3321.42|3318.87|3318.87|0
1636712700000|2021-11-12 10:25:00|3321.3|3321.3|3321.25|3321.25|3321.85|3321.85|3321.17|3321.17|0
1636713000000|2021-11-12 10:30:00|3321.17|3321.17|3322.55|3322.55|3322.91|3322.91|3321.09|3321.09|0
1636713300000|2021-11-12 10:35:00|3322.46|3322.46|3322.45|3322.45|3322.46|3322.46|3321.58|3321.58|0
1636713600000|2021-11-12 10:40:00|3322.11|3322.11|3323.12|3323.12|3323.35|3323.35|3321.96|3321.96|0
1636713900000|2021-11-12 10:45:00|3323.19|3323.19|3321.27|3321.27|3324.01|3324.01|3321.27|3321.27|0
1636714200000|2021-11-12 10:50:00|3321.17|3321.17|3322.05|3322.05|3322.05|3322.05|3321.17|3321.17|0
1636714500000|2021-11-12 10:55:00|3322.13|3322.13|3323.9|3323.9|3324.54|3324.54|3322.13|3322.13|0
1636714800000|2021-11-12 11:00:00|3323.97|3323.97|3324.93|3324.93|3324.94|3324.94|3323.97|3323.97|0
1636715100000|2021-11-12 11:05:00|3325.03|3325.03|3325.07|3325.07|3325.17|3325.17|3324.91|3324.91|0
1636715400000|2021-11-12 11:10:00|3325.41|3325.41|3327.48|3327.48|3327.96|3327.96|3325.07|3325.07|0
1636715700000|2021-11-12 11:15:00|3327.37|3327.37|3328.14|3328.14|3328.14|3328.14|3326.91|3326.91|0
1636716000000|2021-11-12 11:20:00|3327.98|3327.98|3328.59|3328.59|3328.59|3328.59|3327.86|3327.86|0
1636716300000|2021-11-12 11:25:00|3328.51|3328.51|3328.91|3328.91|3330.35|3330.35|3328.51|3328.51|0
1636716600000|2021-11-12 11:30:00|3329.06|3329.06|3327.73|3327.73|3329.76|3329.76|3327.64|3327.64|0
1636716900000|2021-11-12 11:35:00|3327.64|3327.64|3325.92|3325.92|3327.73|3327.73|3325.58|3325.58|0
1636717200000|2021-11-12 11:40:00|3325.84|3325.84|3324.84|3324.84|3325.84|3325.84|3324.78|3324.78|0
1636717500000|2021-11-12 11:45:00|3324.89|3324.89|3327.07|3327.07|3327.15|3327.15|3324.89|3324.89|0
1636717800000|2021-11-12 11:50:00|3326.93|3326.93|3325.97|3325.97|3327.13|3327.13|3325.9|3325.9|0
1636718100000|2021-11-12 11:55:00|3326.21|3326.21|3326.3|3326.3|3326.45|3326.45|3325.61|3325.61|0
1636718400000|2021-11-12 12:00:00|3326.22|3326.22|3327.02|3327.02|3327.02|3327.02|3325.56|3325.56|0
1636718700000|2021-11-12 12:05:00|3327.12|3327.12|3329.03|3329.03|3329.64|3329.64|3327.12|3327.12|0
1636719000000|2021-11-12 12:10:00|3328.88|3328.88|3328.48|3328.48|3329.08|3329.08|3328.48|3328.48|0
1636719300000|2021-11-12 12:15:00|3328.35|3328.35|3328.06|3328.06|3328.35|3328.35|3327.01|3327.01|0
1636719600000|2021-11-12 12:20:00|3328.14|3328.14|3327.86|3327.86|3328.33|3328.33|3327.65|3327.65|0
1636719900000|2021-11-12 12:25:00|3327.6|3327.6|3327.59|3327.59|3327.7|3327.7|3327.18|3327.18|0
1636720200000|2021-11-12 12:30:00|3327.55|3327.55|3326.97|3326.97|3327.55|3327.55|3326.55|3326.55|0
1636720500000|2021-11-12 12:35:00|3327.06|3327.06|3326.41|3326.41|3327.3|3327.3|3326.15|3326.15|0
1636720800000|2021-11-12 12:40:00|3326.62|3326.62|3326.46|3326.46|3327.24|3327.24|3326.34|3326.34|0
1636721100000|2021-11-12 12:45:00|3326.13|3326.13|3326.61|3326.61|3326.97|3326.97|3325.61|3325.61|0
1636721400000|2021-11-12 12:50:00|3326.44|3326.44|3325.33|3325.33|3326.7|3326.7|3325.03|3325.03|0
1636721700000|2021-11-12 12:55:00|3324.99|3324.99|3324.24|3324.24|3325.11|3325.11|3324.24|3324.24|0
1636722000000|2021-11-12 13:00:00|3324.32|3324.32|3325.2|3325.2|3325.29|3325.29|3324.32|3324.32|0
1636722300000|2021-11-12 13:05:00|3325.12|3325.12|3326.88|3326.88|3326.88|3326.88|3325.12|3325.12|0
1636722600000|2021-11-12 13:10:00|3326.8|3326.8|3324.94|3324.94|3326.99|3326.99|3324.94|3324.94|0
1636722900000|2021-11-12 13:15:00|3324.83|3324.83|3327.25|3327.25|3327.36|3327.36|3323.49|3323.49|0
1636723200000|2021-11-12 13:20:00|3327.15|3327.15|3327.4|3327.4|3327.69|3327.69|3326.91|3326.91|0
1636723500000|2021-11-12 13:25:00|3327.19|3327.19|3325.52|3325.52|3327.19|3327.19|3325.52|3325.52|0
1636723800000|2021-11-12 13:30:00|3325.46|3325.46|3323.24|3323.24|3325.8|3325.8|3323.24|3323.24|0
1636724100000|2021-11-12 13:35:00|3323.34|3323.34|3326.45|3326.45|3327.21|3327.21|3323.34|3323.34|0
1636724400000|2021-11-12 13:40:00|3326.24|3326.24|3321.71|3321.71|3326.24|3326.24|3321.38|3321.38|0
1636724700000|2021-11-12 13:45:00|3321.63|3321.63|3318.56|3318.56|3321.64|3321.64|3318.26|3318.26|0
1636725000000|2021-11-12 13:50:00|3318.51|3318.51|3320.01|3320.01|3320.11|3320.11|3317.98|3317.98|0
1636725300000|2021-11-12 13:55:00|3319.93|3319.93|3320.98|3320.98|3321.17|3321.17|3318.69|3318.69|0
1636725600000|2021-11-12 14:00:00|3320.89|3320.89|3320.61|3320.61|3321.24|3321.24|3320.44|3320.44|0
1636725900000|2021-11-12 14:05:00|3320.2|3320.2|3323.09|3323.09|3323.09|3323.09|3319.99|3319.99|0
1636726200000|2021-11-12 14:10:00|3323.2|3323.2|3323.72|3323.72|3324.49|3324.49|3323.2|3323.2|0
1636726500000|2021-11-12 14:15:00|3323.64|3323.64|3322.56|3322.56|3323.64|3323.64|3322.56|3322.56|0
1636726800000|2021-11-12 14:20:00|3322.64|3322.64|3322.76|3322.76|3323.42|3323.42|3322.64|3322.64|0
1636727100000|2021-11-12 14:25:00|3322.42|3322.42|3320.48|3320.48|3322.42|3322.42|3320.48|3320.48|0
1636727400000|2021-11-12 14:30:00|3320.45|3320.45|3319.37|3319.37|3320.82|3320.82|3319.17|3319.17|0
1636727700000|2021-11-12 14:35:00|3319.42|3319.42|3320.56|3320.56|3320.58|3320.58|3318.63|3318.63|0
1636728000000|2021-11-12 14:40:00|3320.9|3320.9|3323.15|3323.15|3323.24|3323.24|3320.9|3320.9|0
1636728300000|2021-11-12 14:45:00|3323.11|3323.11|3321.73|3321.73|3324.14|3324.14|3321.73|3321.73|0
1636728600000|2021-11-12 14:50:00|3321.8|3321.8|3322.95|3322.95|3322.95|3322.95|3321.79|3321.79|0
1636728900000|2021-11-12 14:55:00|3322.93|3322.93|3322.04|3322.04|3323.01|3323.01|3322.04|3322.04|0
1636729200000|2021-11-12 15:00:00|3321.9|3321.9|3325.44|3325.44|3325.8|3325.8|3321.9|3321.9|0
1636729500000|2021-11-12 15:05:00|3325.41|3325.41|3327.23|3327.23|3327.23|3327.23|3325.41|3325.41|0
1636729800000|2021-11-12 15:10:00|3327.13|3327.13|3329.75|3329.75|3330.03|3330.03|3327.05|3327.05|0
1636730100000|2021-11-12 15:15:00|3329.82|3329.82|3330|3330|3330.29|3330.29|3329.22|3329.22|0
1636730400000|2021-11-12 15:20:00|3329.92|3329.92|3328.23|3328.23|3329.92|3329.92|3328.22|3328.22|0
1636730700000|2021-11-12 15:25:00|3327.89|3327.89|3323.7|3323.7|3327.89|3327.89|3323.63|3323.63|0
1636731000000|2021-11-12 15:30:00|3323.61|3323.61|3327.06|3327.06|3327.14|3327.14|3323.61|3323.61|0
1636731300000|2021-11-12 15:35:00|3326.72|3326.72|3326.71|3326.71|3327.93|3327.93|3326.38|3326.38|0
1636731600000|2021-11-12 15:40:00|3326.55|3326.55|3327.87|3327.87|3328.13|3328.13|3326.32|3326.32|0
1636731900000|2021-11-12 15:45:00|3327.79|3327.79|3328.05|3328.05|3328.37|3328.37|3327.5|3327.5|0
1636732200000|2021-11-12 15:50:00|3327.71|3327.71|3327.44|3327.44|3328.27|3328.27|3326.99|3326.99|0
1636732500000|2021-11-12 15:55:00|3327.37|3327.37|3328.56|3328.56|3328.56|3328.56|3327.37|3327.37|0
1636732800000|2021-11-12 16:00:00|3328.64|3328.64|3328.42|3328.42|3329.34|3329.34|3328.33|3328.33|0
1636733100000|2021-11-12 16:05:00|3328.53|3328.53|3330.74|3330.74|3330.84|3330.84|3328.53|3328.53|0
1636733400000|2021-11-12 16:10:00|3330.65|3330.65|3329.45|3329.45|3330.65|3330.65|3329.36|3329.36|0
1636733700000|2021-11-12 16:15:00|3329.35|3329.35|3328.6|3328.6|3329.52|3329.52|3328.58|3328.58|0
1636734000000|2021-11-12 16:20:00|3328.64|3328.64|3327.26|3327.26|3329.01|3329.01|3327.18|3327.18|0
1636734300000|2021-11-12 16:25:00|3327.18|3327.18|3325.7|3325.7|3327.18|3327.18|3324.6|3324.6|0
1636964100000|2021-11-15 08:15:00|3328.07|3328.07|3326.49|3326.49|3328.21|3328.21|3324.71|3324.71|0
1636964400000|2021-11-15 08:20:00|3326.38|3326.38|3328.99|3328.99|3329.05|3329.05|3326.38|3326.38|0
1636964700000|2021-11-15 08:25:00|3329.31|3329.31|3328.44|3328.44|3331.17|3331.17|3327.1|3327.1|0
1636965000000|2021-11-15 08:30:00|3328.78|3328.78|3328.89|3328.89|3329.29|3329.29|3328.08|3328.08|0
1636965300000|2021-11-15 08:35:00|3328.97|3328.97|3328.64|3328.64|3330.8|3330.8|3328.43|3328.43|0
1636965600000|2021-11-15 08:40:00|3328.01|3328.01|3327.05|3327.05|3328.01|3328.01|3326.98|3326.98|0
1636965900000|2021-11-15 08:45:00|3326.98|3326.98|3325.93|3325.93|3326.98|3326.98|3325.35|3325.35|0
1636966200000|2021-11-15 08:50:00|3326.04|3326.04|3328.78|3328.78|3328.78|3328.78|3326.04|3326.04|0
1636966500000|2021-11-15 08:55:00|3329.05|3329.05|3328.15|3328.15|3329.42|3329.42|3328.15|3328.15|0
1636966800000|2021-11-15 09:00:00|3328.08|3328.08|3328.01|3328.01|3328.08|3328.08|3326.52|3326.52|0
1636967100000|2021-11-15 09:05:00|3328.12|3328.12|3330.73|3330.73|3330.83|3330.83|3328.12|3328.12|0
1636967400000|2021-11-15 09:10:00|3330.52|3330.52|3327.46|3327.46|3330.52|3330.52|3327.46|3327.46|0
1636967700000|2021-11-15 09:15:00|3327.34|3327.34|3327.32|3327.32|3327.34|3327.34|3324.8|3324.8|0
1636968000000|2021-11-15 09:20:00|3326.98|3326.98|3330.07|3330.07|3330.28|3330.28|3326.98|3326.98|0
1636968300000|2021-11-15 09:25:00|3330.17|3330.17|3331.87|3331.87|3332.28|3332.28|3330.17|3330.17|0
1636968600000|2021-11-15 09:30:00|3331.79|3331.79|3331.69|3331.69|3331.79|3331.79|3330.76|3330.76|0
1636968900000|2021-11-15 09:35:00|3331.73|3331.73|3328.54|3328.54|3331.73|3331.73|3328.54|3328.54|0
1636969200000|2021-11-15 09:40:00|3328.42|3328.42|3327.22|3327.22|3328.49|3328.49|3327.22|3327.22|0
1636969500000|2021-11-15 09:45:00|3327.16|3327.16|3326.62|3326.62|3327.47|3327.47|3326.37|3326.37|0
1636969800000|2021-11-15 09:50:00|3326.54|3326.54|3327.76|3327.76|3328.05|3328.05|3326.54|3326.54|0
1636970100000|2021-11-15 09:55:00|3327.71|3327.71|3330.49|3330.49|3330.49|3330.49|3327.58|3327.58|0
1636970400000|2021-11-15 10:00:00|3330.41|3330.41|3326.28|3326.28|3331.06|3331.06|3326.28|3326.28|0
1636970700000|2021-11-15 10:05:00|3326.11|3326.11|3326.09|3326.09|3327.34|3327.34|3325.49|3325.49|0
1636971000000|2021-11-15 10:10:00|3327.1|3327.1|3326.68|3326.68|3327.85|3327.85|3326.47|3326.47|0
1636971300000|2021-11-15 10:15:00|3326.6|3326.6|3325.59|3325.59|3326.68|3326.68|3325.09|3325.09|0
1636971600000|2021-11-15 10:20:00|3325.69|3325.69|3325.62|3325.62|3326.02|3326.02|3324.64|3324.64|0
1636971900000|2021-11-15 10:25:00|3325.53|3325.53|3325.02|3325.02|3326.03|3326.03|3324.85|3324.85|0
1636972200000|2021-11-15 10:30:00|3324.94|3324.94|3324.47|3324.47|3325.43|3325.43|3323.72|3323.72|0
1636972500000|2021-11-15 10:35:00|3324.37|3324.37|3323.86|3323.86|3325.19|3325.19|3323.8|3323.8|0
1636972800000|2021-11-15 10:40:00|3323.75|3323.75|3324.29|3324.29|3324.29|3324.29|3323.15|3323.15|0
1636973100000|2021-11-15 10:45:00|3324.43|3324.43|3325.84|3325.84|3325.84|3325.84|3324.39|3324.39|0
1636973400000|2021-11-15 10:50:00|3325.5|3325.5|3325.15|3325.15|3325.57|3325.57|3325.15|3325.15|0
1636973700000|2021-11-15 10:55:00|3325.07|3325.07|3325.15|3325.15|3325.74|3325.74|3325.07|3325.07|0
1636974000000|2021-11-15 11:00:00|3324.99|3324.99|3327.03|3327.03|3327.03|3327.03|3324.99|3324.99|0
1636974300000|2021-11-15 11:05:00|3326.83|3326.83|3322.71|3322.71|3326.83|3326.83|3322.71|3322.71|0
1636974600000|2021-11-15 11:10:00|3322.79|3322.79|3322.14|3322.14|3322.79|3322.79|3322.03|3322.03|0
1636974900000|2021-11-15 11:15:00|3322.02|3322.02|3322.55|3322.55|3322.66|3322.66|3321.79|3321.79|0
1636975200000|2021-11-15 11:20:00|3322.45|3322.45|3321.18|3321.18|3322.45|3322.45|3320.9|3320.9|0
1636975500000|2021-11-15 11:25:00|3321.26|3321.26|3319.19|3319.19|3321.82|3321.82|3319.19|3319.19|0
1636975800000|2021-11-15 11:30:00|3319.13|3319.13|3317.73|3317.73|3319.13|3319.13|3317.17|3317.17|0
1636976100000|2021-11-15 11:35:00|3317.63|3317.63|3318.39|3318.39|3319.07|3319.07|3317.03|3317.03|0
1636976400000|2021-11-15 11:40:00|3318.55|3318.55|3319.5|3319.5|3319.58|3319.58|3318.55|3318.55|0
1636976700000|2021-11-15 11:45:00|3319.16|3319.16|3321.18|3321.18|3321.38|3321.38|3318.93|3318.93|0
1636977000000|2021-11-15 11:50:00|3321.12|3321.12|3319.01|3319.01|3321.12|3321.12|3318.92|3318.92|0
1636977300000|2021-11-15 11:55:00|3318.93|3318.93|3316.16|3316.16|3319.32|3319.32|3316.16|3316.16|0
1636977600000|2021-11-15 12:00:00|3316|3316|3315.69|3315.69|3316|3316|3315.43|3315.43|0
1636977900000|2021-11-15 12:05:00|3315.58|3315.58|3315.03|3315.03|3315.58|3315.58|3314.81|3314.81|0
1636978200000|2021-11-15 12:10:00|3314.69|3314.69|3316.72|3316.72|3316.82|3316.82|3314.35|3314.35|0
1636978500000|2021-11-15 12:15:00|3316.64|3316.64|3316.26|3316.26|3317.01|3317.01|3316.26|3316.26|0
1636978800000|2021-11-15 12:20:00|3316.05|3316.05|3315.7|3315.7|3316.05|3316.05|3315.09|3315.09|0
1636979100000|2021-11-15 12:25:00|3315.62|3315.62|3316.21|3316.21|3316.21|3316.21|3315.44|3315.44|0
1636979400000|2021-11-15 12:30:00|3316.13|3316.13|3315.18|3315.18|3316.68|3316.68|3314.95|3314.95|0
1636979700000|2021-11-15 12:35:00|3315.28|3315.28|3313.87|3313.87|3315.28|3315.28|3313.87|3313.87|0
1636980000000|2021-11-15 12:40:00|3313.83|3313.83|3314.11|3314.11|3314.35|3314.35|3313.79|3313.79|0
1636980300000|2021-11-15 12:45:00|3314.07|3314.07|3315.4|3315.4|3315.87|3315.87|3314.07|3314.07|0
1636980600000|2021-11-15 12:50:00|3315.48|3315.48|3314.55|3314.55|3315.48|3315.48|3313.8|3313.8|0
1636980900000|2021-11-15 12:55:00|3314.47|3314.47|3312.81|3312.81|3314.47|3314.47|3312.81|3312.81|0
1636981200000|2021-11-15 13:00:00|3312.69|3312.69|3313.12|3313.12|3313.12|3313.12|3312.51|3312.51|0
1636981500000|2021-11-15 13:05:00|3313.24|3313.24|3312.99|3312.99|3313.24|3313.24|3312.52|3312.52|0
1636981800000|2021-11-15 13:10:00|3312.94|3312.94|3312.68|3312.68|3312.94|3312.94|3311.38|3311.38|0
1636982100000|2021-11-15 13:15:00|3312.61|3312.61|3312.56|3312.56|3312.86|3312.86|3311.66|3311.66|0
1636982400000|2021-11-15 13:20:00|3312.9|3312.9|3312.59|3312.59|3312.96|3312.96|3312.54|3312.54|0
1636982700000|2021-11-15 13:25:00|3312.51|3312.51|3312.8|3312.8|3312.82|3312.82|3312.34|3312.34|0
1636983000000|2021-11-15 13:30:00|3312.47|3312.47|3312.54|3312.54|3312.63|3312.63|3311.73|3311.73|0
1636983300000|2021-11-15 13:35:00|3312.46|3312.46|3311.97|3311.97|3312.46|3312.46|3311.83|3311.83|0
1636983600000|2021-11-15 13:40:00|3312.06|3312.06|3310.56|3310.56|3312.06|3312.06|3310.56|3310.56|0
1636983900000|2021-11-15 13:45:00|3310.45|3310.45|3315.37|3315.37|3315.37|3315.37|3310.12|3310.12|0
1636984200000|2021-11-15 13:50:00|3315.58|3315.58|3316.01|3316.01|3316.29|3316.29|3315.58|3315.58|0
1636984500000|2021-11-15 13:55:00|3316.17|3316.17|3317.63|3317.63|3317.71|3317.71|3315.69|3315.69|0
1636984800000|2021-11-15 14:00:00|3317.55|3317.55|3317.65|3317.65|3318.52|3318.52|3317.55|3317.55|0
1636985100000|2021-11-15 14:05:00|3317.81|3317.81|3316.65|3316.65|3317.89|3317.89|3316.57|3316.57|0
1636985400000|2021-11-15 14:10:00|3316.57|3316.57|3315.91|3315.91|3316.57|3316.57|3315.36|3315.36|0
1636985700000|2021-11-15 14:15:00|3315.98|3315.98|3317.56|3317.56|3317.56|3317.56|3315.91|3315.91|0
1636986000000|2021-11-15 14:20:00|3317.4|3317.4|3319.76|3319.76|3319.76|3319.76|3317.4|3317.4|0
1636986300000|2021-11-15 14:25:00|3319.84|3319.84|3321.72|3321.72|3321.72|3321.72|3319.7|3319.7|0
1636986600000|2021-11-15 14:30:00|3321.83|3321.83|3323.22|3323.22|3323.22|3323.22|3320.36|3320.36|0
1636986900000|2021-11-15 14:35:00|3323.34|3323.34|3324.41|3324.41|3325.85|3325.85|3323.34|3323.34|0
1636987200000|2021-11-15 14:40:00|3324.75|3324.75|3325.74|3325.74|3326.06|3326.06|3324.56|3324.56|0
1636987500000|2021-11-15 14:45:00|3325.82|3325.82|3328.6|3328.6|3329.75|3329.75|3325.82|3325.82|0
1636987800000|2021-11-15 14:50:00|3328.93|3328.93|3329.93|3329.93|3329.96|3329.96|3328.36|3328.36|0
1636988100000|2021-11-15 14:55:00|3329.75|3329.75|3328.12|3328.12|3330.64|3330.64|3328.1|3328.1|0
1636988400000|2021-11-15 15:00:00|3328.08|3328.08|3327.21|3327.21|3328.32|3328.32|3326.87|3326.87|0
1636988700000|2021-11-15 15:05:00|3327.46|3327.46|3324.54|3324.54|3327.46|3327.46|3324.25|3324.25|0
1636989000000|2021-11-15 15:10:00|3324.46|3324.46|3323.58|3323.58|3325.25|3325.25|3323.49|3323.49|0
1636989300000|2021-11-15 15:15:00|3323.8|3323.8|3323.84|3323.84|3323.88|3323.88|3323.46|3323.46|0
1636989600000|2021-11-15 15:20:00|3323.76|3323.76|3323.37|3323.37|3324.49|3324.49|3323.37|3323.37|0
1636989900000|2021-11-15 15:25:00|3323.45|3323.45|3321.37|3321.37|3323.45|3323.45|3321.11|3321.11|0
1636990200000|2021-11-15 15:30:00|3321.29|3321.29|3322.61|3322.61|3322.7|3322.7|3321.29|3321.29|0
1636990500000|2021-11-15 15:35:00|3322.95|3322.95|3322.99|3322.99|3323.7|3323.7|3322.5|3322.5|0
1636990800000|2021-11-15 15:40:00|3322.92|3322.92|3324.01|3324.01|3324.01|3324.01|3322.39|3322.39|0
1636991100000|2021-11-15 15:45:00|3324.05|3324.05|3326.38|3326.38|3326.56|3326.56|3323.76|3323.76|0
1636991400000|2021-11-15 15:50:00|3326.46|3326.46|3327.59|3327.59|3327.59|3327.59|3326.46|3326.46|0
1636991700000|2021-11-15 15:55:00|3327.43|3327.43|3325.61|3325.61|3327.79|3327.79|3325.46|3325.46|0
1636992000000|2021-11-15 16:00:00|3325.54|3325.54|3321.8|3321.8|3325.54|3325.54|3321.8|3321.8|0
1636992300000|2021-11-15 16:05:00|3321.96|3321.96|3320.12|3320.12|3322.16|3322.16|3319.49|3319.49|0
1636992600000|2021-11-15 16:10:00|3320.18|3320.18|3318.22|3318.22|3320.18|3320.18|3318.22|3318.22|0
1636992900000|2021-11-15 16:15:00|3318.06|3318.06|3315.6|3315.6|3318.06|3318.06|3315.6|3315.6|0
1636993200000|2021-11-15 16:20:00|3315.44|3315.44|3314.19|3314.19|3316.15|3316.15|3313.65|3313.65|0
1636993500000|2021-11-15 16:25:00|3314.27|3314.27|3313.36|3313.36|3315.36|3315.36|3312.51|3312.51|0
1637050500000|2021-11-16 08:15:00|3322.99|3322.99|3326.38|3326.38|3326.79|3326.79|3322.49|3322.49|0
1637050800000|2021-11-16 08:20:00|3326.3|3326.3|3325.36|3325.36|3326.3|3326.3|3323.57|3323.57|0
1637051100000|2021-11-16 08:25:00|3325.76|3325.76|3325.24|3325.24|3326.45|3326.45|3325.24|3325.24|0
1637051400000|2021-11-16 08:30:00|3325.35|3325.35|3328.61|3328.61|3328.61|3328.61|3325.31|3325.31|0
1637051700000|2021-11-16 08:35:00|3328.4|3328.4|3330.71|3330.71|3330.71|3330.71|3328.09|3328.09|0
1637052000000|2021-11-16 08:40:00|3330.81|3330.81|3334.27|3334.27|3334.27|3334.27|3330.81|3330.81|0
1637052300000|2021-11-16 08:45:00|3334.35|3334.35|3334.9|3334.9|3335.22|3335.22|3334.03|3334.03|0
1637052600000|2021-11-16 08:50:00|3335|3335|3337.06|3337.06|3337.11|3337.11|3334.51|3334.51|0
1637052900000|2021-11-16 08:55:00|3336.96|3336.96|3337.25|3337.25|3337.87|3337.87|3335.85|3335.85|0
1637053200000|2021-11-16 09:00:00|3337.33|3337.33|3336.43|3336.43|3337.47|3337.47|3336.22|3336.22|0
1637053500000|2021-11-16 09:05:00|3336.59|3336.59|3337.28|3337.28|3338.34|3338.34|3336.45|3336.45|0
1637053800000|2021-11-16 09:10:00|3337.07|3337.07|3333.84|3333.84|3337.07|3337.07|3333.76|3333.76|0
1637054100000|2021-11-16 09:15:00|3333.73|3333.73|3333.9|3333.9|3335.45|3335.45|3333.64|3333.64|0
1637054400000|2021-11-16 09:20:00|3333.82|3333.82|3333.31|3333.31|3333.82|3333.82|3330.32|3330.32|0
1637054700000|2021-11-16 09:25:00|3333.26|3333.26|3331.76|3331.76|3333.26|3333.26|3331.19|3331.19|0
1637055000000|2021-11-16 09:30:00|3331.86|3331.86|3332.5|3332.5|3333.45|3333.45|3331.59|3331.59|0
1637055300000|2021-11-16 09:35:00|3332.61|3332.61|3332.97|3332.97|3332.97|3332.97|3330.43|3330.43|0
1637055600000|2021-11-16 09:40:00|3332.9|3332.9|3333.47|3333.47|3333.65|3333.65|3332.82|3332.82|0
1637055900000|2021-11-16 09:45:00|3333.93|3333.93|3338.04|3338.04|3338.58|3338.58|3333.93|3333.93|0
1637056200000|2021-11-16 09:50:00|3338.15|3338.15|3338.48|3338.48|3338.48|3338.48|3336.09|3336.09|0
1637056500000|2021-11-16 09:55:00|3338.4|3338.4|3339.64|3339.64|3339.81|3339.81|3338.4|3338.4|0
1637056800000|2021-11-16 10:00:00|3339.3|3339.3|3338.84|3338.84|3339.46|3339.46|3338.59|3338.59|0
1637057100000|2021-11-16 10:05:00|3338.76|3338.76|3336.9|3336.9|3339.12|3339.12|3336.9|3336.9|0
1637057400000|2021-11-16 10:10:00|3337|3337|3336.49|3336.49|3337.32|3337.32|3336.37|3336.37|0
1637057700000|2021-11-16 10:15:00|3336.41|3336.41|3336.74|3336.74|3336.81|3336.81|3335.78|3335.78|0
1637058000000|2021-11-16 10:20:00|3336.29|3336.29|3336.14|3336.14|3336.91|3336.91|3336.01|3336.01|0
1637058300000|2021-11-16 10:25:00|3336.25|3336.25|3338.5|3338.5|3338.5|3338.5|3336|3336|0
1637058600000|2021-11-16 10:30:00|3339.18|3339.18|3340.21|3340.21|3340.42|3340.42|3338.76|3338.76|0
1637058900000|2021-11-16 10:35:00|3340.63|3340.63|3342.78|3342.78|3342.78|3342.78|3340.44|3340.44|0
1637059200000|2021-11-16 10:40:00|3342.86|3342.86|3342.5|3342.5|3345.18|3345.18|3342.29|3342.29|0
1637059500000|2021-11-16 10:45:00|3342.54|3342.54|3341.27|3341.27|3342.63|3342.63|3341.27|3341.27|0
1637059800000|2021-11-16 10:50:00|3341.2|3341.2|3341.99|3341.99|3341.99|3341.99|3340.91|3340.91|0
1637060100000|2021-11-16 10:55:00|3341.93|3341.93|3342.95|3342.95|3343.54|3343.54|3341.93|3341.93|0
1637060400000|2021-11-16 11:00:00|3343.03|3343.03|3344.3|3344.3|3344.56|3344.56|3343.03|3343.03|0
1637060700000|2021-11-16 11:05:00|3344.15|3344.15|3345.03|3345.03|3345.03|3345.03|3342.99|3342.99|0
1637061000000|2021-11-16 11:10:00|3345.13|3345.13|3344.98|3344.98|3345.6|3345.6|3344.53|3344.53|0
1637061300000|2021-11-16 11:15:00|3345.06|3345.06|3344.28|3344.28|3345.42|3345.42|3344.21|3344.21|0
1637061600000|2021-11-16 11:20:00|3344.17|3344.17|3343.54|3343.54|3344.38|3344.38|3343.3|3343.3|0
1637061900000|2021-11-16 11:25:00|3343.62|3343.62|3343.19|3343.19|3343.78|3343.78|3342.14|3342.14|0
1637062200000|2021-11-16 11:30:00|3343.17|3343.17|3342.27|3342.27|3343.81|3343.81|3342.27|3342.27|0
1637062500000|2021-11-16 11:35:00|3342.22|3342.22|3340.88|3340.88|3342.22|3342.22|3340.88|3340.88|0
1637062800000|2021-11-16 11:40:00|3340.85|3340.85|3342.24|3342.24|3342.52|3342.52|3340.77|3340.77|0
1637063100000|2021-11-16 11:45:00|3342.61|3342.61|3342.34|3342.34|3345.03|3345.03|3342.34|3342.34|0
1637063400000|2021-11-16 11:50:00|3342.13|3342.13|3343.27|3343.27|3343.27|3343.27|3341.5|3341.5|0
1637063700000|2021-11-16 11:55:00|3343.44|3343.44|3343.9|3343.9|3343.9|3343.9|3343.42|3343.42|0
1637064000000|2021-11-16 12:00:00|3344|3344|3342.46|3342.46|3344.08|3344.08|3342.46|3342.46|0
1637064300000|2021-11-16 12:05:00|3342.35|3342.35|3342.84|3342.84|3342.84|3342.84|3341.95|3341.95|0
1637064600000|2021-11-16 12:10:00|3342.74|3342.74|3341.46|3341.46|3342.77|3342.77|3341.38|3341.38|0
1637064900000|2021-11-16 12:15:00|3341.62|3341.62|3341.76|3341.76|3341.93|3341.93|3341.25|3341.25|0
1637065200000|2021-11-16 12:20:00|3341.44|3341.44|3341.04|3341.04|3341.58|3341.58|3341.04|3341.04|0
1637065500000|2021-11-16 12:25:00|3340.97|3340.97|3343.55|3343.55|3343.55|3343.55|3340.89|3340.89|0
1637065800000|2021-11-16 12:30:00|3343.71|3343.71|3341.56|3341.56|3343.89|3343.89|3341.56|3341.56|0
1637066100000|2021-11-16 12:35:00|3341.61|3341.61|3337.71|3337.71|3341.61|3341.61|3337.71|3337.71|0
1637066400000|2021-11-16 12:40:00|3337.55|3337.55|3339.99|3339.99|3339.99|3339.99|3336.89|3336.89|0
1637066700000|2021-11-16 12:45:00|3339.95|3339.95|3341.46|3341.46|3341.62|3341.62|3339.87|3339.87|0
1637067000000|2021-11-16 12:50:00|3341.53|3341.53|3340.96|3340.96|3341.93|3341.93|3340.7|3340.7|0
1637067300000|2021-11-16 12:55:00|3341.06|3341.06|3340.81|3340.81|3341.28|3341.28|3340.16|3340.16|0
1637067600000|2021-11-16 13:00:00|3341.15|3341.15|3342.9|3342.9|3343.06|3343.06|3340.68|3340.68|0
1637067900000|2021-11-16 13:05:00|3342.74|3342.74|3342.83|3342.83|3343.24|3343.24|3342.55|3342.55|0
1637068200000|2021-11-16 13:10:00|3342.75|3342.75|3342.65|3342.65|3342.83|3342.83|3341.76|3341.76|0
1637068500000|2021-11-16 13:15:00|3342.57|3342.57|3345.13|3345.13|3345.13|3345.13|3342.57|3342.57|0
1637068800000|2021-11-16 13:20:00|3345.23|3345.23|3343.79|3343.79|3345.39|3345.39|3343.79|3343.79|0
1637069100000|2021-11-16 13:25:00|3343.86|3343.86|3344.08|3344.08|3344.98|3344.98|3343.83|3343.83|0
1637069400000|2021-11-16 13:30:00|3343.84|3343.84|3343.94|3343.94|3344.07|3344.07|3342.85|3342.85|0
1637069700000|2021-11-16 13:35:00|3344.15|3344.15|3343.58|3343.58|3344.71|3344.71|3343.58|3343.58|0
1637070000000|2021-11-16 13:40:00|3343.37|3343.37|3342.86|3342.86|3344.34|3344.34|3342.86|3342.86|0
1637070300000|2021-11-16 13:45:00|3342.97|3342.97|3342.79|3342.79|3343.07|3343.07|3342.44|3342.44|0
1637070600000|2021-11-16 13:50:00|3342.71|3342.71|3342.45|3342.45|3343.19|3343.19|3342.45|3342.45|0
1637070900000|2021-11-16 13:55:00|3342.37|3342.37|3340|3340|3342.37|3342.37|3340|3340|0
1637071200000|2021-11-16 14:00:00|3340.05|3340.05|3339.79|3339.79|3340.08|3340.08|3338.99|3338.99|0
1637071500000|2021-11-16 14:05:00|3339.87|3339.87|3339.05|3339.05|3339.87|3339.87|3338.69|3338.69|0
1637071800000|2021-11-16 14:10:00|3339.09|3339.09|3339.89|3339.89|3340.23|3340.23|3338.9|3338.9|0
1637072100000|2021-11-16 14:15:00|3339.99|3339.99|3340.16|3340.16|3340.97|3340.97|3339.93|3339.93|0
1637072400000|2021-11-16 14:20:00|3340.11|3340.11|3341.53|3341.53|3341.75|3341.75|3339.77|3339.77|0
1637072700000|2021-11-16 14:25:00|3341.71|3341.71|3341.25|3341.25|3342.52|3342.52|3341.17|3341.17|0
1637073000000|2021-11-16 14:30:00|3341.17|3341.17|3343.57|3343.57|3343.57|3343.57|3340.67|3340.67|0
1637073300000|2021-11-16 14:35:00|3343.67|3343.67|3347.51|3347.51|3348.19|3348.19|3343.57|3343.57|0
1637073600000|2021-11-16 14:40:00|3347.59|3347.59|3345.34|3345.34|3347.7|3347.7|3344.92|3344.92|0
1637073900000|2021-11-16 14:45:00|3345.1|3345.1|3343.85|3343.85|3345.3|3345.3|3343.21|3343.21|0
1637074200000|2021-11-16 14:50:00|3343.97|3343.97|3342.59|3342.59|3344.26|3344.26|3342.18|3342.18|0
1637074500000|2021-11-16 14:55:00|3342.93|3342.93|3341.03|3341.03|3343.17|3343.17|3340.21|3340.21|0
1637074800000|2021-11-16 15:00:00|3341.11|3341.11|3338.85|3338.85|3341.93|3341.93|3338.2|3338.2|0
1637075100000|2021-11-16 15:05:00|3338.78|3338.78|3338.94|3338.94|3339.02|3339.02|3337.17|3337.17|0
1637075400000|2021-11-16 15:10:00|3339.03|3339.03|3341.51|3341.51|3341.51|3341.51|3338.13|3338.13|0
1637075700000|2021-11-16 15:15:00|3341.62|3341.62|3342.27|3342.27|3343.36|3343.36|3341.62|3341.62|0
1637076000000|2021-11-16 15:20:00|3342.18|3342.18|3342.86|3342.86|3342.86|3342.86|3342.18|3342.18|0
1637076300000|2021-11-16 15:25:00|3342.7|3342.7|3345.51|3345.51|3346.97|3346.97|3342.59|3342.59|0
1637076600000|2021-11-16 15:30:00|3345.23|3345.23|3344.41|3344.41|3345.99|3345.99|3344.14|3344.14|0
1637076900000|2021-11-16 15:35:00|3344.17|3344.17|3346.68|3346.68|3346.68|3346.68|3343.9|3343.9|0
1637077200000|2021-11-16 15:40:00|3346.75|3346.75|3347.78|3347.78|3347.78|3347.78|3346.75|3346.75|0
1637077500000|2021-11-16 15:45:00|3347.85|3347.85|3350.68|3350.68|3350.68|3350.68|3346.85|3346.85|0
1637077800000|2021-11-16 15:50:00|3350.6|3350.6|3350.78|3350.78|3352.04|3352.04|3349.65|3349.65|0
1637078100000|2021-11-16 15:55:00|3350.7|3350.7|3350.17|3350.17|3350.86|3350.86|3349.76|3349.76|0
1637078400000|2021-11-16 16:00:00|3350.38|3350.38|3350.57|3350.57|3351.69|3351.69|3350.38|3350.38|0
1637078700000|2021-11-16 16:05:00|3350.23|3350.23|3349.65|3349.65|3350.6|3350.6|3349.53|3349.53|0
1637079000000|2021-11-16 16:10:00|3349.55|3349.55|3349.99|3349.99|3350.57|3350.57|3349.35|3349.35|0
1637079300000|2021-11-16 16:15:00|3350.08|3350.08|3352.36|3352.36|3352.79|3352.79|3349.84|3349.84|0
1637079600000|2021-11-16 16:20:00|3352.26|3352.26|3351.05|3351.05|3353.14|3353.14|3350.95|3350.95|0
1637079900000|2021-11-16 16:25:00|3351.13|3351.13|3352.32|3352.32|3352.93|3352.93|3350.36|3350.36|0
1637136900000|2021-11-17 08:15:00|3350.68|3350.68|3351.18|3351.18|3357.9|3357.9|3350.68|3350.68|0
1637137200000|2021-11-17 08:20:00|3350.84|3350.84|3352.71|3352.71|3352.97|3352.97|3350.36|3350.36|0
1637137500000|2021-11-17 08:25:00|3352.39|3352.39|3350.28|3350.28|3352.39|3352.39|3349.48|3349.48|0
1637137800000|2021-11-17 08:30:00|3350.18|3350.18|3349.24|3349.24|3350.3|3350.3|3347.77|3347.77|0
1637138100000|2021-11-17 08:35:00|3349.03|3349.03|3354.54|3354.54|3354.54|3354.54|3348.99|3348.99|0
1637138400000|2021-11-17 08:40:00|3354.96|3354.96|3351.47|3351.47|3355.41|3355.41|3351.26|3351.26|0
1637138700000|2021-11-17 08:45:00|3351.4|3351.4|3354.27|3354.27|3354.27|3354.27|3350.75|3350.75|0
1637139000000|2021-11-17 08:50:00|3354.18|3354.18|3351.77|3351.77|3354.41|3354.41|3351.68|3351.68|0
1637139300000|2021-11-17 08:55:00|3351.69|3351.69|3351.43|3351.43|3351.81|3351.81|3350.85|3350.85|0
1637139600000|2021-11-17 09:00:00|3351.41|3351.41|3351.25|3351.25|3353.96|3353.96|3348.21|3348.21|0
1637139900000|2021-11-17 09:05:00|3351.16|3351.16|3345.87|3345.87|3351.16|3351.16|3345.87|3345.87|0
1637140200000|2021-11-17 09:10:00|3345.82|3345.82|3348.3|3348.3|3348.64|3348.64|3345.21|3345.21|0
1637140500000|2021-11-17 09:15:00|3348.51|3348.51|3347.08|3347.08|3348.51|3348.51|3346.4|3346.4|0
1637140800000|2021-11-17 09:20:00|3347.16|3347.16|3348.91|3348.91|3348.97|3348.97|3347.16|3347.16|0
1637141100000|2021-11-17 09:25:00|3349.52|3349.52|3348.61|3348.61|3349.76|3349.76|3348.41|3348.41|0
1637141400000|2021-11-17 09:30:00|3348.57|3348.57|3353.25|3353.25|3353.6|3353.6|3348.47|3348.47|0
1637141700000|2021-11-17 09:35:00|3353.04|3353.04|3350.43|3350.43|3353.05|3353.05|3349.75|3349.75|0
1637142000000|2021-11-17 09:40:00|3350.54|3350.54|3350.6|3350.6|3350.98|3350.98|3350.03|3350.03|0
1637142300000|2021-11-17 09:45:00|3350.76|3350.76|3352.11|3352.11|3352.11|3352.11|3350.15|3350.15|0
1637142600000|2021-11-17 09:50:00|3351.91|3351.91|3350.87|3350.87|3351.91|3351.91|3349.71|3349.71|0
1637142900000|2021-11-17 09:55:00|3350.95|3350.95|3349.97|3349.97|3351.09|3351.09|3349.97|3349.97|0
1637143200000|2021-11-17 10:00:00|3349.93|3349.93|3350.55|3350.55|3351.57|3351.57|3349.82|3349.82|0
1637143500000|2021-11-17 10:05:00|3350.89|3350.89|3352.58|3352.58|3353.73|3353.73|3350.82|3350.82|0
1637143800000|2021-11-17 10:10:00|3352.24|3352.24|3352.06|3352.06|3352.84|3352.84|3351.76|3351.76|0
1637144100000|2021-11-17 10:15:00|3352.13|3352.13|3349.94|3349.94|3352.62|3352.62|3349.33|3349.33|0
1637144400000|2021-11-17 10:20:00|3350.01|3350.01|3350.33|3350.33|3351.04|3351.04|3350.01|3350.01|0
1637144700000|2021-11-17 10:25:00|3350.42|3350.42|3353.6|3353.6|3353.86|3353.86|3350.42|3350.42|0
1637145000000|2021-11-17 10:30:00|3353.39|3353.39|3354.01|3354.01|3354.26|3354.26|3352.76|3352.76|0
1637145300000|2021-11-17 10:35:00|3354.03|3354.03|3352.29|3352.29|3354.03|3354.03|3352.29|3352.29|0
1637145600000|2021-11-17 10:40:00|3352.47|3352.47|3350|3350|3352.67|3352.67|3350|3350|0
1637145900000|2021-11-17 10:45:00|3349.73|3349.73|3350.84|3350.84|3351.04|3351.04|3349.5|3349.5|0
1637146200000|2021-11-17 10:50:00|3350.73|3350.73|3350.82|3350.82|3351.31|3351.31|3350.03|3350.03|0
1637146500000|2021-11-17 10:55:00|3350.67|3350.67|3346.7|3346.7|3350.9|3350.9|3346.7|3346.7|0
1637146800000|2021-11-17 11:00:00|3346.62|3346.62|3347.12|3347.12|3347.63|3347.63|3346.55|3346.55|0
1637147100000|2021-11-17 11:05:00|3346.96|3346.96|3349.96|3349.96|3350.71|3350.71|3346.82|3346.82|0
1637147400000|2021-11-17 11:10:00|3350.03|3350.03|3350.81|3350.81|3351.38|3351.38|3350.03|3350.03|0
1637147700000|2021-11-17 11:15:00|3350.71|3350.71|3348.38|3348.38|3350.71|3350.71|3348.27|3348.27|0
1637148000000|2021-11-17 11:20:00|3348.15|3348.15|3347.58|3347.58|3348.15|3348.15|3347.02|3347.02|0
1637148300000|2021-11-17 11:25:00|3346.99|3346.99|3347.93|3347.93|3348.33|3348.33|3346.35|3346.35|0
1637148600000|2021-11-17 11:30:00|3348.04|3348.04|3346.78|3346.78|3348.04|3348.04|3346.78|3346.78|0
1637148900000|2021-11-17 11:35:00|3346.71|3346.71|3345.84|3345.84|3346.71|3346.71|3345.74|3345.74|0
1637149200000|2021-11-17 11:40:00|3345.63|3345.63|3345.89|3345.89|3346.25|3346.25|3344.96|3344.96|0
1637149500000|2021-11-17 11:45:00|3345.81|3345.81|3346.15|3346.15|3346.16|3346.16|3345.72|3345.72|0
1637149800000|2021-11-17 11:50:00|3346.83|3346.83|3346.44|3346.44|3346.98|3346.98|3346.27|3346.27|0
1637150100000|2021-11-17 11:55:00|3346.53|3346.53|3345.59|3345.59|3346.84|3346.84|3345.15|3345.15|0
1637150400000|2021-11-17 12:00:00|3345.69|3345.69|3346.34|3346.34|3346.96|3346.96|3345.24|3345.24|0
1637150700000|2021-11-17 12:05:00|3346.22|3346.22|3345.77|3345.77|3346.22|3346.22|3345.52|3345.52|0
1637151000000|2021-11-17 12:10:00|3345.87|3345.87|3344.78|3344.78|3345.97|3345.97|3344.45|3344.45|0
1637151300000|2021-11-17 12:15:00|3344.73|3344.73|3341.82|3341.82|3344.73|3344.73|3341.82|3341.82|0
1637151600000|2021-11-17 12:20:00|3342.16|3342.16|3342.11|3342.11|3342.62|3342.62|3341.94|3341.94|0
1637151900000|2021-11-17 12:25:00|3342|3342|3342.54|3342.54|3342.54|3342.54|3341.15|3341.15|0
1637152200000|2021-11-17 12:30:00|3342.46|3342.46|3342.09|3342.09|3342.48|3342.48|3341.34|3341.34|0
1637152500000|2021-11-17 12:35:00|3341.75|3341.75|3340.86|3340.86|3342.44|3342.44|3340.86|3340.86|0
1637152800000|2021-11-17 12:40:00|3340.78|3340.78|3336.58|3336.58|3340.78|3340.78|3336.47|3336.47|0
1637153100000|2021-11-17 12:45:00|3336.52|3336.52|3338.64|3338.64|3339.82|3339.82|3336.33|3336.33|0
1637153400000|2021-11-17 12:50:00|3338.56|3338.56|3337.7|3337.7|3338.89|3338.89|3337.49|3337.49|0
1637153700000|2021-11-17 12:55:00|3337.58|3337.58|3336.44|3336.44|3337.93|3337.93|3336.44|3336.44|0
1637154000000|2021-11-17 13:00:00|3336.76|3336.76|3334.27|3334.27|3336.94|3336.94|3333.97|3333.97|0
1637154300000|2021-11-17 13:05:00|3334.18|3334.18|3332.25|3332.25|3334.18|3334.18|3331.65|3331.65|0
1637154600000|2021-11-17 13:10:00|3332.09|3332.09|3331.57|3331.57|3332.09|3332.09|3330.69|3330.69|0
1637154900000|2021-11-17 13:15:00|3331.65|3331.65|3329.88|3329.88|3331.9|3331.9|3329.88|3329.88|0
1637155200000|2021-11-17 13:20:00|3329.9|3329.9|3330.74|3330.74|3330.85|3330.85|3329.32|3329.32|0
1637155500000|2021-11-17 13:25:00|3330.78|3330.78|3330.33|3330.33|3331.42|3331.42|3330.25|3330.25|0
1637155800000|2021-11-17 13:30:00|3330.09|3330.09|3329.71|3329.71|3330.3|3330.3|3329.54|3329.54|0
1637156100000|2021-11-17 13:35:00|3330.05|3330.05|3328.01|3328.01|3330.57|3330.57|3327.62|3327.62|0
1637156400000|2021-11-17 13:40:00|3328.12|3328.12|3324.84|3324.84|3328.12|3328.12|3324.84|3324.84|0
1637156700000|2021-11-17 13:45:00|3324.76|3324.76|3327.66|3327.66|3327.69|3327.69|3324.56|3324.56|0
1637157000000|2021-11-17 13:50:00|3327.56|3327.56|3326.24|3326.24|3328.12|3328.12|3326.24|3326.24|0
1637157300000|2021-11-17 13:55:00|3326.15|3326.15|3326.21|3326.21|3326.21|3326.21|3325.36|3325.36|0
1637157600000|2021-11-17 14:00:00|3326.13|3326.13|3327.08|3327.08|3327.31|3327.31|3325.39|3325.39|0
1637157900000|2021-11-17 14:05:00|3326.96|3326.96|3325.16|3325.16|3326.96|3326.96|3324.59|3324.59|0
1637158200000|2021-11-17 14:10:00|3325.84|3325.84|3323.55|3323.55|3325.84|3325.84|3322.86|3322.86|0
1637158500000|2021-11-17 14:15:00|3323.59|3323.59|3323.66|3323.66|3324.3|3324.3|3323.33|3323.33|0
1637158800000|2021-11-17 14:20:00|3323.71|3323.71|3324.39|3324.39|3324.47|3324.47|3323.65|3323.65|0
1637159100000|2021-11-17 14:25:00|3324.29|3324.29|3323.93|3323.93|3324.69|3324.69|3323.5|3323.5|0
1637159400000|2021-11-17 14:30:00|3323.85|3323.85|3324.39|3324.39|3325.84|3325.84|3323.55|3323.55|0
1637159700000|2021-11-17 14:35:00|3324.29|3324.29|3324.31|3324.31|3324.48|3324.48|3323.12|3323.12|0
1637160000000|2021-11-17 14:40:00|3324.15|3324.15|3322.16|3322.16|3324.15|3324.15|3319.71|3319.71|0
1637160300000|2021-11-17 14:45:00|3322.2|3322.2|3317.85|3317.85|3324.43|3324.43|3317.85|3317.85|0
1637160600000|2021-11-17 14:50:00|3317.9|3317.9|3318.09|3318.09|3318.33|3318.33|3316.52|3316.52|0
1637160900000|2021-11-17 14:55:00|3317.98|3317.98|3314.94|3314.94|3317.98|3317.98|3314.63|3314.63|0
1637161200000|2021-11-17 15:00:00|3314.99|3314.99|3316.17|3316.17|3316.17|3316.17|3314.51|3314.51|0
1637161500000|2021-11-17 15:05:00|3316.08|3316.08|3308.93|3308.93|3316.08|3316.08|3308.93|3308.93|0
1637161800000|2021-11-17 15:10:00|3308.98|3308.98|3308.46|3308.46|3308.98|3308.98|3307.29|3307.29|0
1637162100000|2021-11-17 15:15:00|3308.77|3308.77|3303.6|3303.6|3309.25|3309.25|3303.6|3303.6|0
1637162400000|2021-11-17 15:20:00|3303.58|3303.58|3302.07|3302.07|3303.68|3303.68|3301.94|3301.94|0
1637162700000|2021-11-17 15:25:00|3302.41|3302.41|3301.71|3301.71|3302.41|3302.41|3300.47|3300.47|0
1637163000000|2021-11-17 15:30:00|3301.81|3301.81|3297.64|3297.64|3301.81|3301.81|3297.57|3297.57|0
1637163300000|2021-11-17 15:35:00|3297.51|3297.51|3300.85|3300.85|3300.85|3300.85|3297.15|3297.15|0
1637163600000|2021-11-17 15:40:00|3300.77|3300.77|3297.99|3297.99|3301.64|3301.64|3297.87|3297.87|0
1637163900000|2021-11-17 15:45:00|3298.15|3298.15|3297.97|3297.97|3298.27|3298.27|3296.34|3296.34|0
1637164200000|2021-11-17 15:50:00|3297.79|3297.79|3295.89|3295.89|3297.79|3297.79|3295.47|3295.47|0
1637164500000|2021-11-17 15:55:00|3295.81|3295.81|3292.92|3292.92|3295.81|3295.81|3292.78|3292.78|0
1637164800000|2021-11-17 16:00:00|3292.8|3292.8|3291.73|3291.73|3292.9|3292.9|3290.83|3290.83|0
1637165100000|2021-11-17 16:05:00|3291.81|3291.81|3293.33|3293.33|3294.31|3294.31|3291.74|3291.74|0
1637165400000|2021-11-17 16:10:00|3293.28|3293.28|3294.97|3294.97|3295.33|3295.33|3293.13|3293.13|0
1637165700000|2021-11-17 16:15:00|3294.88|3294.88|3294.81|3294.81|3295.19|3295.19|3294.26|3294.26|0
1637166000000|2021-11-17 16:20:00|3294.89|3294.89|3296.52|3296.52|3297.23|3297.23|3294.2|3294.2|0
1637166300000|2021-11-17 16:25:00|3296.73|3296.73|3301.41|3301.41|3301.85|3301.85|3296.21|3296.21|0
1637223300000|2021-11-18 08:15:00|3313.89|3313.89|3317.6|3317.6|3321.72|3321.72|3313.89|3313.89|0
1637223600000|2021-11-18 08:20:00|3317.66|3317.66|3322.34|3322.34|3322.96|3322.96|3317.66|3317.66|0
1637223900000|2021-11-18 08:25:00|3321.66|3321.66|3327.3|3327.3|3327.3|3327.3|3321.31|3321.31|0
1637224200000|2021-11-18 08:30:00|3327.46|3327.46|3327.31|3327.31|3329.22|3329.22|3326.74|3326.74|0
1637224500000|2021-11-18 08:35:00|3327.65|3327.65|3328.84|3328.84|3328.84|3328.84|3326.4|3326.4|0
1637224800000|2021-11-18 08:40:00|3329.52|3329.52|3330.63|3330.63|3331.09|3331.09|3326.69|3326.69|0
1637225100000|2021-11-18 08:45:00|3330.71|3330.71|3335.39|3335.39|3335.39|3335.39|3330.71|3330.71|0
1637225400000|2021-11-18 08:50:00|3335.49|3335.49|3336.36|3336.36|3336.89|3336.89|3335.44|3335.44|0
1637225700000|2021-11-18 08:55:00|3336.02|3336.02|3332.56|3332.56|3336.36|3336.36|3331.98|3331.98|0
1637226000000|2021-11-18 09:00:00|3332.52|3332.52|3337.39|3337.39|3337.92|3337.92|3332.52|3332.52|0
1637226300000|2021-11-18 09:05:00|3337.31|3337.31|3336.19|3336.19|3337.82|3337.82|3335.63|3335.63|0
1637226600000|2021-11-18 09:10:00|3336.29|3336.29|3336.27|3336.27|3336.41|3336.41|3334.5|3334.5|0
1637226900000|2021-11-18 09:15:00|3336.61|3336.61|3339.15|3339.15|3339.29|3339.29|3336.61|3336.61|0
1637227200000|2021-11-18 09:20:00|3339.56|3339.56|3340.12|3340.12|3340.23|3340.23|3338.97|3338.97|0
1637227500000|2021-11-18 09:25:00|3340.22|3340.22|3338.68|3338.68|3341.41|3341.41|3338.44|3338.44|0
1637227800000|2021-11-18 09:30:00|3338.47|3338.47|3337|3337|3338.47|3338.47|3336.59|3336.59|0
1637228100000|2021-11-18 09:35:00|3337.16|3337.16|3335.41|3335.41|3338.2|3338.2|3335.08|3335.08|0
1637228400000|2021-11-18 09:40:00|3335.34|3335.34|3335.48|3335.48|3336.34|3336.34|3335.06|3335.06|0
1637228700000|2021-11-18 09:45:00|3335.82|3335.82|3337.96|3337.96|3338.88|3338.88|3335.82|3335.82|0
1637229000000|2021-11-18 09:50:00|3338.3|3338.3|3334.42|3334.42|3338.64|3338.64|3334.17|3334.17|0
1637229300000|2021-11-18 09:55:00|3334.76|3334.76|3338.93|3338.93|3338.98|3338.98|3334.66|3334.66|0
1637229600000|2021-11-18 10:00:00|3339.03|3339.03|3341.31|3341.31|3342.47|3342.47|3338.93|3338.93|0
1637229900000|2021-11-18 10:05:00|3341.24|3341.24|3348.53|3348.53|3350.34|3350.34|3341.24|3341.24|0
1637230200000|2021-11-18 10:10:00|3348.6|3348.6|3351.96|3351.96|3352.05|3352.05|3347.69|3347.69|0
1637230500000|2021-11-18 10:15:00|3352.07|3352.07|3352.46|3352.46|3353.3|3353.3|3352.07|3352.07|0
1637230800000|2021-11-18 10:20:00|3352.38|3352.38|3350.46|3350.46|3352.38|3352.38|3350.17|3350.17|0
1637231100000|2021-11-18 10:25:00|3350.34|3350.34|3350.84|3350.84|3350.91|3350.91|3350.05|3350.05|0
1637231400000|2021-11-18 10:30:00|3350.74|3350.74|3349.04|3349.04|3351.46|3351.46|3348.7|3348.7|0
1637231700000|2021-11-18 10:35:00|3349.23|3349.23|3349.92|3349.92|3350.01|3350.01|3348.86|3348.86|0
1637232000000|2021-11-18 10:40:00|3350.16|3350.16|3348.46|3348.46|3350.28|3350.28|3347.5|3347.5|0
1637232300000|2021-11-18 10:45:00|3348.38|3348.38|3348.76|3348.76|3348.76|3348.76|3347.62|3347.62|0
1637232600000|2021-11-18 10:50:00|3348.66|3348.66|3350.91|3350.91|3351.01|3351.01|3348.39|3348.39|0
1637232900000|2021-11-18 10:55:00|3351.2|3351.2|3354.72|3354.72|3354.83|3354.83|3351.2|3351.2|0
1637233200000|2021-11-18 11:00:00|3354.96|3354.96|3354.19|3354.19|3354.96|3354.96|3353.71|3353.71|0
1637233500000|2021-11-18 11:05:00|3354.09|3354.09|3351.5|3351.5|3354.09|3354.09|3351.04|3351.04|0
1637233800000|2021-11-18 11:10:00|3351.42|3351.42|3346.33|3346.33|3351.42|3351.42|3346.06|3346.06|0
1637234100000|2021-11-18 11:15:00|3346.59|3346.59|3344.69|3344.69|3346.59|3346.59|3344.69|3344.69|0
1637234400000|2021-11-18 11:20:00|3344.86|3344.86|3344.06|3344.06|3345.23|3345.23|3343.98|3343.98|0
1637234700000|2021-11-18 11:25:00|3343.95|3343.95|3344.75|3344.75|3345.08|3345.08|3343.95|3343.95|0
1637235000000|2021-11-18 11:30:00|3344.92|3344.92|3347.87|3347.87|3348.7|3348.7|3344.92|3344.92|0
1637235300000|2021-11-18 11:35:00|3347.96|3347.96|3346.32|3346.32|3348.12|3348.12|3346.22|3346.22|0
1637235600000|2021-11-18 11:40:00|3346.24|3346.24|3342.45|3342.45|3346.24|3346.24|3342.45|3342.45|0
1637235900000|2021-11-18 11:45:00|3342.29|3342.29|3343.25|3343.25|3343.25|3343.25|3342.24|3342.24|0
1637236200000|2021-11-18 11:50:00|3343.59|3343.59|3341.09|3341.09|3344.11|3344.11|3341.09|3341.09|0
1637236500000|2021-11-18 11:55:00|3341.17|3341.17|3340.82|3340.82|3343.23|3343.23|3340.82|3340.82|0
1637236800000|2021-11-18 12:00:00|3340.8|3340.8|3341.5|3341.5|3342.47|3342.47|3340.62|3340.62|0
1637237100000|2021-11-18 12:05:00|3341.84|3341.84|3341.83|3341.83|3342.64|3342.64|3341.75|3341.75|0
1637237400000|2021-11-18 12:10:00|3341.78|3341.78|3342.49|3342.49|3342.9|3342.9|3341.51|3341.51|0
1637237700000|2021-11-18 12:15:00|3342.37|3342.37|3343.27|3343.27|3343.52|3343.52|3342.37|3342.37|0
1637238000000|2021-11-18 12:20:00|3343.37|3343.37|3343.41|3343.41|3344.04|3344.04|3343.03|3343.03|0
1637238300000|2021-11-18 12:25:00|3343.37|3343.37|3342.93|3342.93|3343.48|3343.48|3342.87|3342.87|0
1637238600000|2021-11-18 12:30:00|3342.88|3342.88|3341.69|3341.69|3342.88|3342.88|3341.69|3341.69|0
1637238900000|2021-11-18 12:35:00|3341.76|3341.76|3340.51|3340.51|3341.76|3341.76|3340.17|3340.17|0
1637239200000|2021-11-18 12:40:00|3340.75|3340.75|3340.23|3340.23|3340.78|3340.78|3340.2|3340.2|0
1637239500000|2021-11-18 12:45:00|3340.31|3340.31|3341.06|3341.06|3341.33|3341.33|3339.55|3339.55|0
1637239800000|2021-11-18 12:50:00|3341.73|3341.73|3346.95|3346.95|3347.2|3347.2|3341.73|3341.73|0
1637240100000|2021-11-18 12:55:00|3347.12|3347.12|3347.93|3347.93|3348|3348|3346.66|3346.66|0
1637240400000|2021-11-18 13:00:00|3348|3348|3346.71|3346.71|3348|3348|3346.11|3346.11|0
1637240700000|2021-11-18 13:05:00|3346.66|3346.66|3346.04|3346.04|3346.66|3346.66|3345.96|3345.96|0
1637241000000|2021-11-18 13:10:00|3346.12|3346.12|3346.36|3346.36|3346.36|3346.36|3345.69|3345.69|0
1637241300000|2021-11-18 13:15:00|3346.4|3346.4|3345.54|3345.54|3346.5|3346.5|3345.54|3345.54|0
1637241600000|2021-11-18 13:20:00|3345.45|3345.45|3344.29|3344.29|3345.82|3345.82|3344.29|3344.29|0
1637241900000|2021-11-18 13:25:00|3344.17|3344.17|3344.69|3344.69|3344.69|3344.69|3343.83|3343.83|0
1637242200000|2021-11-18 13:30:00|3344.79|3344.79|3343.13|3343.13|3344.79|3344.79|3342.13|3342.13|0
1637242500000|2021-11-18 13:35:00|3343.19|3343.19|3342.83|3342.83|3343.45|3343.45|3342.73|3342.73|0
1637242800000|2021-11-18 13:40:00|3342.94|3342.94|3346.07|3346.07|3346.07|3346.07|3342.94|3342.94|0
1637243100000|2021-11-18 13:45:00|3346.15|3346.15|3351.81|3351.81|3351.81|3351.81|3346.15|3346.15|0
1637243400000|2021-11-18 13:50:00|3351.91|3351.91|3352.92|3352.92|3352.92|3352.92|3351.91|3351.91|0
1637243700000|2021-11-18 13:55:00|3352.95|3352.95|3354.52|3354.52|3354.87|3354.87|3352.87|3352.87|0
1637244000000|2021-11-18 14:00:00|3354.59|3354.59|3360.89|3360.89|3361.2|3361.2|3354.46|3354.46|0
1637244300000|2021-11-18 14:05:00|3361.05|3361.05|3360.97|3360.97|3361.36|3361.36|3360.1|3360.1|0
1637244600000|2021-11-18 14:10:00|3361.18|3361.18|3360.1|3360.1|3361.18|3361.18|3359.89|3359.89|0
1637244900000|2021-11-18 14:15:00|3360.06|3360.06|3356.74|3356.74|3360.06|3360.06|3356.3|3356.3|0
1637245200000|2021-11-18 14:20:00|3356.9|3356.9|3356.39|3356.39|3357.07|3357.07|3356.22|3356.22|0
1637245500000|2021-11-18 14:25:00|3356.29|3356.29|3354.88|3354.88|3356.29|3356.29|3354.26|3354.26|0
1637245800000|2021-11-18 14:30:00|3355.22|3355.22|3360.08|3360.08|3360.83|3360.83|3354.89|3354.89|0
1637246100000|2021-11-18 14:35:00|3359.62|3359.62|3362.82|3362.82|3363.96|3363.96|3359.02|3359.02|0
1637246400000|2021-11-18 14:40:00|3362.61|3362.61|3361.23|3361.23|3362.98|3362.98|3361.14|3361.14|0
1637246700000|2021-11-18 14:45:00|3361.13|3361.13|3363.58|3363.58|3363.82|3363.82|3361.08|3361.08|0
1637247000000|2021-11-18 14:50:00|3363.47|3363.47|3362.78|3362.78|3363.58|3363.58|3362.75|3362.75|0
1637247300000|2021-11-18 14:55:00|3362.87|3362.87|3361.88|3361.88|3362.87|3362.87|3361.79|3361.79|0
1637247600000|2021-11-18 15:00:00|3361.71|3361.71|3363.56|3363.56|3364.07|3364.07|3361.71|3361.71|0
1637247900000|2021-11-18 15:05:00|3363.77|3363.77|3365.06|3365.06|3365.63|3365.63|3363.77|3363.77|0
1637248200000|2021-11-18 15:10:00|3365.14|3365.14|3363.18|3363.18|3365.31|3365.31|3363.18|3363.18|0
1637248500000|2021-11-18 15:15:00|3363.07|3363.07|3363.9|3363.9|3364.32|3364.32|3362.57|3362.57|0
1637248800000|2021-11-18 15:20:00|3363.73|3363.73|3363.99|3363.99|3364.64|3364.64|3363.65|3363.65|0
1637249100000|2021-11-18 15:25:00|3364.06|3364.06|3365.24|3365.24|3366.56|3366.56|3363.45|3363.45|0
1637249400000|2021-11-18 15:30:00|3365.17|3365.17|3362.35|3362.35|3365.26|3365.26|3360.92|3360.92|0
1637249700000|2021-11-18 15:35:00|3362.27|3362.27|3363.63|3363.63|3363.63|3363.63|3362.11|3362.11|0
1637250000000|2021-11-18 15:40:00|3363.71|3363.71|3363.88|3363.88|3367.26|3367.26|3363.71|3363.71|0
1637250300000|2021-11-18 15:45:00|3363.82|3363.82|3362.5|3362.5|3364.05|3364.05|3362.05|3362.05|0
1637250600000|2021-11-18 15:50:00|3362.71|3362.71|3363.52|3363.52|3364.75|3364.75|3362.44|3362.44|0
1637250900000|2021-11-18 15:55:00|3363.44|3363.44|3365.51|3365.51|3365.51|3365.51|3363.44|3363.44|0
1637251200000|2021-11-18 16:00:00|3365.48|3365.48|3365.94|3365.94|3367.16|3367.16|3365.37|3365.37|0
1637251500000|2021-11-18 16:05:00|3365.87|3365.87|3365.77|3365.77|3365.95|3365.95|3364.29|3364.29|0
1637251800000|2021-11-18 16:10:00|3365.84|3365.84|3363.9|3363.9|3365.84|3365.84|3362.75|3362.75|0
1637252100000|2021-11-18 16:15:00|3363.98|3363.98|3361.71|3361.71|3364.54|3364.54|3361.71|3361.71|0
1637252400000|2021-11-18 16:20:00|3361.59|3361.59|3362.1|3362.1|3363.11|3363.11|3361.48|3361.48|0
1637252700000|2021-11-18 16:25:00|3361.76|3361.76|3361.22|3361.22|3362.75|3362.75|3360.91|3360.91|0
1637309700000|2021-11-19 08:15:00|3371.96|3371.96|3371.93|3371.93|3373.35|3373.35|3369.7|3369.7|0
1637310000000|2021-11-19 08:20:00|3372.02|3372.02|3373.16|3373.16|3373.65|3373.65|3370.36|3370.36|0
1637310300000|2021-11-19 08:25:00|3373.5|3373.5|3379.57|3379.57|3379.57|3379.57|3373.44|3373.44|0
1637310600000|2021-11-19 08:30:00|3379.68|3379.68|3382.26|3382.26|3383.07|3383.07|3379.4|3379.4|0
1637310900000|2021-11-19 08:35:00|3381.92|3381.92|3381.7|3381.7|3382.54|3382.54|3380.38|3380.38|0
1637311200000|2021-11-19 08:40:00|3381.62|3381.62|3378.81|3378.81|3383.12|3383.12|3378.33|3378.33|0
1637311500000|2021-11-19 08:45:00|3379.01|3379.01|3380.74|3380.74|3382.16|3382.16|3379.01|3379.01|0
1637311800000|2021-11-19 08:50:00|3380.72|3380.72|3377.99|3377.99|3381.12|3381.12|3377.13|3377.13|0
1637312100000|2021-11-19 08:55:00|3377.68|3377.68|3380.5|3380.5|3380.77|3380.77|3377.19|3377.19|0
1637312400000|2021-11-19 09:00:00|3380.33|3380.33|3379.9|3379.9|3382.43|3382.43|3379.25|3379.25|0
1637312700000|2021-11-19 09:05:00|3379.82|3379.82|3381.4|3381.4|3381.99|3381.99|3379.23|3379.23|0
1637313000000|2021-11-19 09:10:00|3381.59|3381.59|3385.5|3385.5|3385.5|3385.5|3381.59|3381.59|0
1637313300000|2021-11-19 09:15:00|3385.84|3385.84|3390.28|3390.28|3390.84|3390.84|3385.65|3385.65|0
1637313600000|2021-11-19 09:20:00|3390.62|3390.62|3388.13|3388.13|3390.62|3390.62|3388.13|3388.13|0
1637313900000|2021-11-19 09:25:00|3388.56|3388.56|3390.18|3390.18|3391.76|3391.76|3388.41|3388.41|0
1637314200000|2021-11-19 09:30:00|3389.94|3389.94|3386|3386|3389.94|3389.94|3384.42|3384.42|0
1637314500000|2021-11-19 09:35:00|3386.08|3386.08|3385.71|3385.71|3387.97|3387.97|3385.1|3385.1|0
1637314800000|2021-11-19 09:40:00|3385.61|3385.61|3381.4|3381.4|3385.61|3385.61|3380.28|3380.28|0
1637315100000|2021-11-19 09:45:00|3381.48|3381.48|3387.17|3387.17|3387.17|3387.17|3381.32|3381.32|0
1637315400000|2021-11-19 09:50:00|3387.27|3387.27|3386.17|3386.17|3390.16|3390.16|3385.47|3385.47|0
1637315700000|2021-11-19 09:55:00|3386.09|3386.09|3378.23|3378.23|3386.09|3386.09|3377.49|3377.49|0
1637316000000|2021-11-19 10:00:00|3378.16|3378.16|3381.22|3381.22|3381.81|3381.81|3376.64|3376.64|0
1637316300000|2021-11-19 10:05:00|3381.55|3381.55|3378.63|3378.63|3384.44|3384.44|3378.63|3378.63|0
1637316600000|2021-11-19 10:10:00|3378.42|3378.42|3377|3377|3378.49|3378.49|3376.97|3376.97|0
1637316900000|2021-11-19 10:15:00|3377.72|3377.72|3378.73|3378.73|3380.23|3380.23|3373.21|3373.21|0
1637317200000|2021-11-19 10:20:00|3378.69|3378.69|3379.26|3379.26|3379.97|3379.97|3377.33|3377.33|0
1637317500000|2021-11-19 10:25:00|3379.34|3379.34|3379.11|3379.11|3381.9|3381.9|3378.22|3378.22|0
1637317800000|2021-11-19 10:30:00|3378.8|3378.8|3380.86|3380.86|3381.72|3381.72|3378.49|3378.49|0
1637318100000|2021-11-19 10:35:00|3381.07|3381.07|3380.44|3380.44|3381.76|3381.76|3379.79|3379.79|0
1637318400000|2021-11-19 10:40:00|3380.86|3380.86|3381.95|3381.95|3383.2|3383.2|3380.4|3380.4|0
1637318700000|2021-11-19 10:45:00|3382.03|3382.03|3382.66|3382.66|3382.87|3382.87|3380.13|3380.13|0
1637319000000|2021-11-19 10:50:00|3382.74|3382.74|3386.72|3386.72|3386.73|3386.73|3382.06|3382.06|0
1637319300000|2021-11-19 10:55:00|3386.65|3386.65|3390.99|3390.99|3391.86|3391.86|3386.37|3386.37|0
1637319600000|2021-11-19 11:00:00|3391.06|3391.06|3384.27|3384.27|3392.07|3392.07|3384.27|3384.27|0
1637319900000|2021-11-19 11:05:00|3383.91|3383.91|3381.2|3381.2|3384.06|3384.06|3379.75|3379.75|0
1637320200000|2021-11-19 11:10:00|3381.41|3381.41|3384.4|3384.4|3384.4|3384.4|3381.41|3381.41|0
1637320500000|2021-11-19 11:15:00|3383.72|3383.72|3387.21|3387.21|3387.38|3387.38|3383.72|3383.72|0
1637320800000|2021-11-19 11:20:00|3387.45|3387.45|3383.91|3383.91|3387.94|3387.94|3383.83|3383.83|0
1637321100000|2021-11-19 11:25:00|3383.82|3383.82|3382.74|3382.74|3383.82|3383.82|3382.15|3382.15|0
1637321400000|2021-11-19 11:30:00|3382.92|3382.92|3379.9|3379.9|3383.19|3383.19|3379.9|3379.9|0
1637321700000|2021-11-19 11:35:00|3379.74|3379.74|3379.97|3379.97|3380.42|3380.42|3379.68|3379.68|0
1637322000000|2021-11-19 11:40:00|3379.89|3379.89|3381.11|3381.11|3381.11|3381.11|3378.59|3378.59|0
1637322300000|2021-11-19 11:45:00|3381.26|3381.26|3377.72|3377.72|3381.26|3381.26|3377.72|3377.72|0
1637322600000|2021-11-19 11:50:00|3377.5|3377.5|3377.4|3377.4|3377.5|3377.5|3374.81|3374.81|0
1637322900000|2021-11-19 11:55:00|3376.8|3376.8|3376.23|3376.23|3376.99|3376.99|3375.49|3375.49|0
1637323200000|2021-11-19 12:00:00|3376.57|3376.57|3375.91|3375.91|3376.97|3376.97|3375.39|3375.39|0
1637323500000|2021-11-19 12:05:00|3376.25|3376.25|3378.57|3378.57|3378.93|3378.93|3376.25|3376.25|0
1637323800000|2021-11-19 12:10:00|3378.41|3378.41|3380.57|3380.57|3380.83|3380.83|3378.41|3378.41|0
1637324100000|2021-11-19 12:15:00|3380.51|3380.51|3382.59|3382.59|3383.02|3383.02|3379.65|3379.65|0
1637324400000|2021-11-19 12:20:00|3382.71|3382.71|3380.07|3380.07|3382.71|3382.71|3380.07|3380.07|0
1637324700000|2021-11-19 12:25:00|3379.97|3379.97|3384.18|3384.18|3384.29|3384.29|3379.68|3379.68|0
1637325000000|2021-11-19 12:30:00|3384.13|3384.13|3383.07|3383.07|3384.25|3384.25|3382.93|3382.93|0
1637325300000|2021-11-19 12:35:00|3382.73|3382.73|3378.51|3378.51|3382.76|3382.76|3378.5|3378.5|0
1637325600000|2021-11-19 12:40:00|3378.57|3378.57|3379.12|3379.12|3379.14|3379.14|3378.46|3378.46|0
1637325900000|2021-11-19 12:45:00|3379.2|3379.2|3382.72|3382.72|3382.72|3382.72|3378.95|3378.95|0
1637326200000|2021-11-19 12:50:00|3382.64|3382.64|3380.32|3380.32|3382.8|3382.8|3380.32|3380.32|0
1637326500000|2021-11-19 12:55:00|3380.24|3380.24|3378.97|3378.97|3380.74|3380.74|3378.21|3378.21|0
1637326800000|2021-11-19 13:00:00|3379.18|3379.18|3376.3|3376.3|3379.44|3379.44|3376.22|3376.22|0
1637327100000|2021-11-19 13:05:00|3376.2|3376.2|3378.42|3378.42|3378.51|3378.51|3376.2|3376.2|0
1637327400000|2021-11-19 13:10:00|3378.34|3378.34|3380.36|3380.36|3381.32|3381.32|3377.33|3377.33|0
1637327700000|2021-11-19 13:15:00|3380.28|3380.28|3383.41|3383.41|3383.49|3383.49|3379.86|3379.86|0
1637328000000|2021-11-19 13:20:00|3383.52|3383.52|3385.73|3385.73|3386.17|3386.17|3383.42|3383.42|0
1637328300000|2021-11-19 13:25:00|3386.07|3386.07|3386.24|3386.24|3386.33|3386.33|3385.8|3385.8|0
1637328600000|2021-11-19 13:30:00|3386.19|3386.19|3384.91|3384.91|3387.52|3387.52|3384.38|3384.38|0
1637328900000|2021-11-19 13:35:00|3384.8|3384.8|3384.02|3384.02|3385.21|3385.21|3383.5|3383.5|0
1637329200000|2021-11-19 13:40:00|3384.23|3384.23|3381.44|3381.44|3384.37|3384.37|3381.44|3381.44|0
1637329500000|2021-11-19 13:45:00|3381.33|3381.33|3379.19|3379.19|3381.33|3381.33|3378.78|3378.78|0
1637329800000|2021-11-19 13:50:00|3379.29|3379.29|3380.22|3380.22|3380.22|3380.22|3378.33|3378.33|0
1637330100000|2021-11-19 13:55:00|3380.3|3380.3|3381.71|3381.71|3381.9|3381.9|3380.3|3380.3|0
1637330400000|2021-11-19 14:00:00|3381.79|3381.79|3382.27|3382.27|3382.75|3382.75|3381.1|3381.1|0
1637330700000|2021-11-19 14:05:00|3382.06|3382.06|3382.4|3382.4|3383|3383|3381.85|3381.85|0
1637331000000|2021-11-19 14:10:00|3382.34|3382.34|3391.65|3391.65|3393.56|3393.56|3381.9|3381.9|0
1637331300000|2021-11-19 14:15:00|3391.73|3391.73|3389.77|3389.77|3396.99|3396.99|3389.77|3389.77|0
1637331600000|2021-11-19 14:20:00|3390.26|3390.26|3386.6|3386.6|3390.35|3390.35|3386.5|3386.5|0
1637331900000|2021-11-19 14:25:00|3386.39|3386.39|3386.2|3386.2|3388.2|3388.2|3386.2|3386.2|0
1637332200000|2021-11-19 14:30:00|3387.37|3387.37|3386.34|3386.34|3389.08|3389.08|3385.6|3385.6|0
1637332500000|2021-11-19 14:35:00|3386.22|3386.22|3386.23|3386.23|3387.99|3387.99|3384.48|3384.48|0
1637332800000|2021-11-19 14:40:00|3385.99|3385.99|3386.72|3386.72|3386.72|3386.72|3384.63|3384.63|0
1637333100000|2021-11-19 14:45:00|3386.76|3386.76|3392.39|3392.39|3392.48|3392.48|3386.61|3386.61|0
1637333400000|2021-11-19 14:50:00|3392.57|3392.57|3390.93|3390.93|3394.02|3394.02|3390.72|3390.72|0
1637333700000|2021-11-19 14:55:00|3391.28|3391.28|3393.12|3393.12|3393.87|3393.87|3391.28|3391.28|0
1637334000000|2021-11-19 15:00:00|3393.32|3393.32|3392.31|3392.31|3393.89|3393.89|3392.15|3392.15|0
1637334300000|2021-11-19 15:05:00|3392.65|3392.65|3393.87|3393.87|3393.95|3393.95|3391.66|3391.66|0
1637334600000|2021-11-19 15:10:00|3393.95|3393.95|3395.38|3395.38|3395.5|3395.5|3392.46|3392.46|0
1637334900000|2021-11-19 15:15:00|3395.47|3395.47|3393.74|3393.74|3395.47|3395.47|3393.34|3393.34|0
1637335200000|2021-11-19 15:20:00|3393.81|3393.81|3393.23|3393.23|3393.93|3393.93|3392.01|3392.01|0
1637335500000|2021-11-19 15:25:00|3393.31|3393.31|3395.79|3395.79|3396.4|3396.4|3393.31|3393.31|0
1637335800000|2021-11-19 15:30:00|3395.71|3395.71|3394.64|3394.64|3396.45|3396.45|3394.53|3394.53|0
1637336100000|2021-11-19 15:35:00|3394.98|3394.98|3397.47|3397.47|3398.5|3398.5|3394.78|3394.78|0
1637336400000|2021-11-19 15:40:00|3397.58|3397.58|3396.9|3396.9|3397.58|3397.58|3395.95|3395.95|0
1637336700000|2021-11-19 15:45:00|3396.23|3396.23|3396.71|3396.71|3396.71|3396.71|3393.31|3393.31|0
1637337000000|2021-11-19 15:50:00|3396.79|3396.79|3395.81|3395.81|3397.49|3397.49|3395.77|3395.77|0
1637337300000|2021-11-19 15:55:00|3396.15|3396.15|3393.73|3393.73|3396.86|3396.86|3393.46|3393.46|0
1637337600000|2021-11-19 16:00:00|3393.65|3393.65|3393.95|3393.95|3394.39|3394.39|3393.01|3393.01|0
1637337900000|2021-11-19 16:05:00|3393.86|3393.86|3394.38|3394.38|3394.38|3394.38|3392.94|3392.94|0
1637338200000|2021-11-19 16:10:00|3394.42|3394.42|3397.08|3397.08|3397.4|3397.4|3394.42|3394.42|0
1637338500000|2021-11-19 16:15:00|3397|3397|3397.37|3397.37|3397.98|3397.98|3396.36|3396.36|0
1637338800000|2021-11-19 16:20:00|3397.4|3397.4|3399.04|3399.04|3399.19|3399.19|3396.67|3396.67|0
1637339100000|2021-11-19 16:25:00|3399.11|3399.11|3400.32|3400.32|3400.53|3400.53|3398.63|3398.63|0
1637568900000|2021-11-22 08:15:00|3408.47|3408.47|3409.49|3409.49|3413.04|3413.04|3408.38|3408.38|0
1637569200000|2021-11-22 08:20:00|3409.39|3409.39|3407.98|3407.98|3409.73|3409.73|3407.5|3407.5|0
1637569500000|2021-11-22 08:25:00|3407.76|3407.76|3403.36|3403.36|3407.81|3407.81|3401.99|3401.99|0
1637569800000|2021-11-22 08:30:00|3402.95|3402.95|3404.89|3404.89|3405.36|3405.36|3402.81|3402.81|0
1637570100000|2021-11-22 08:35:00|3404.55|3404.55|3405.94|3405.94|3405.94|3405.94|3404.32|3404.32|0
1637570400000|2021-11-22 08:40:00|3405.87|3405.87|3400.94|3400.94|3406.62|3406.62|3400.51|3400.51|0
1637570700000|2021-11-22 08:45:00|3401.02|3401.02|3399.67|3399.67|3403.35|3403.35|3398.69|3398.69|0
1637571000000|2021-11-22 08:50:00|3399.33|3399.33|3398.01|3398.01|3399.56|3399.56|3397.36|3397.36|0
1637571300000|2021-11-22 08:55:00|3397.92|3397.92|3398.44|3398.44|3401.01|3401.01|3397.91|3397.91|0
1637571600000|2021-11-22 09:00:00|3398.29|3398.29|3397.32|3397.32|3399.27|3399.27|3397|3397|0
1637571900000|2021-11-22 09:05:00|3397.13|3397.13|3397.62|3397.62|3399.21|3399.21|3395.59|3395.59|0
1637572200000|2021-11-22 09:10:00|3397.94|3397.94|3400.43|3400.43|3400.53|3400.53|3397.94|3397.94|0
1637572500000|2021-11-22 09:15:00|3400.52|3400.52|3399.86|3399.86|3402.13|3402.13|3399.86|3399.86|0
1637572800000|2021-11-22 09:20:00|3400.2|3400.2|3396.53|3396.53|3400.2|3400.2|3396.53|3396.53|0
1637573100000|2021-11-22 09:25:00|3396.59|3396.59|3395.46|3395.46|3398.23|3398.23|3395.38|3395.38|0
1637573400000|2021-11-22 09:30:00|3395.57|3395.57|3395.15|3395.15|3395.91|3395.91|3394.73|3394.73|0
1637573700000|2021-11-22 09:35:00|3395.31|3395.31|3394.35|3394.35|3395.38|3395.38|3394.35|3394.35|0
1637574000000|2021-11-22 09:40:00|3394.18|3394.18|3391.01|3391.01|3394.18|3394.18|3391.01|3391.01|0
1637574300000|2021-11-22 09:45:00|3390.84|3390.84|3392|3392|3392.1|3392.1|3390.28|3390.28|0
1637574600000|2021-11-22 09:50:00|3391.93|3391.93|3392.26|3392.26|3393.09|3393.09|3391.83|3391.83|0
1637574900000|2021-11-22 09:55:00|3391.92|3391.92|3390.89|3390.89|3391.92|3391.92|3390.37|3390.37|0
1637575200000|2021-11-22 10:00:00|3390.54|3390.54|3389.45|3389.45|3390.54|3390.54|3389.44|3389.44|0
1637575500000|2021-11-22 10:05:00|3389.79|3389.79|3394.18|3394.18|3394.18|3394.18|3389.79|3389.79|0
1637575800000|2021-11-22 10:10:00|3394.52|3394.52|3389.54|3389.54|3394.68|3394.68|3389.54|3389.54|0
1637576100000|2021-11-22 10:15:00|3389.47|3389.47|3391.9|3391.9|3391.9|3391.9|3389.32|3389.32|0
1637576400000|2021-11-22 10:20:00|3391.79|3391.79|3392.71|3392.71|3392.97|3392.97|3391.54|3391.54|0
1637576700000|2021-11-22 10:25:00|3392.79|3392.79|3396.45|3396.45|3396.45|3396.45|3392.79|3392.79|0
1637577000000|2021-11-22 10:30:00|3396.35|3396.35|3399.72|3399.72|3399.72|3399.72|3396.23|3396.23|0
1637577300000|2021-11-22 10:35:00|3399.8|3399.8|3402.81|3402.81|3403.63|3403.63|3399.8|3399.8|0
1637577600000|2021-11-22 10:40:00|3403.05|3403.05|3402.86|3402.86|3403.2|3403.2|3401.54|3401.54|0
1637577900000|2021-11-22 10:45:00|3402.81|3402.81|3402.08|3402.08|3403.24|3403.24|3401.8|3401.8|0
1637578200000|2021-11-22 10:50:00|3403.09|3403.09|3404.08|3404.08|3404.76|3404.76|3402.83|3402.83|0
1637578500000|2021-11-22 10:55:00|3404.13|3404.13|3399.39|3399.39|3404.25|3404.25|3399.3|3399.3|0
1637578800000|2021-11-22 11:00:00|3399.32|3399.32|3398.39|3398.39|3399.32|3399.32|3398.13|3398.13|0
1637579100000|2021-11-22 11:05:00|3398.51|3398.51|3399.03|3399.03|3399.15|3399.15|3398.4|3398.4|0
1637579400000|2021-11-22 11:10:00|3398.86|3398.86|3399.99|3399.99|3399.99|3399.99|3398.7|3398.7|0
1637579700000|2021-11-22 11:15:00|3400.33|3400.33|3403.28|3403.28|3403.53|3403.53|3400.33|3400.33|0
1637580000000|2021-11-22 11:20:00|3403.11|3403.11|3399.5|3399.5|3403.18|3403.18|3399.5|3399.5|0
1637580300000|2021-11-22 11:25:00|3398.71|3398.71|3398.37|3398.37|3398.89|3398.89|3398.05|3398.05|0
1637580600000|2021-11-22 11:30:00|3398.28|3398.28|3395.19|3395.19|3398.28|3398.28|3395.11|3395.11|0
1637580900000|2021-11-22 11:35:00|3395.17|3395.17|3396.85|3396.85|3396.85|3396.85|3394.92|3394.92|0
1637581200000|2021-11-22 11:40:00|3397.19|3397.19|3396.41|3396.41|3397.3|3397.3|3395.38|3395.38|0
1637581500000|2021-11-22 11:45:00|3396.29|3396.29|3396.43|3396.43|3396.53|3396.53|3395.93|3395.93|0
1637581800000|2021-11-22 11:50:00|3396.46|3396.46|3396.95|3396.95|3398.49|3398.49|3395.78|3395.78|0
1637582100000|2021-11-22 11:55:00|3396.77|3396.77|3398.29|3398.29|3398.29|3398.29|3396.67|3396.67|0
1637582400000|2021-11-22 12:00:00|3397.61|3397.61|3395.48|3395.48|3397.95|3397.95|3395.48|3395.48|0
1637582700000|2021-11-22 12:05:00|3395.26|3395.26|3392.12|3392.12|3395.26|3395.26|3391.94|3391.94|0
1637583000000|2021-11-22 12:10:00|3392.16|3392.16|3393.53|3393.53|3393.53|3393.53|3392.12|3392.12|0
1637583300000|2021-11-22 12:15:00|3393.87|3393.87|3395.27|3395.27|3395.67|3395.67|3393.77|3393.77|0
1637583600000|2021-11-22 12:20:00|3395.48|3395.48|3394.05|3394.05|3397.51|3397.51|3393.82|3393.82|0
1637583900000|2021-11-22 12:25:00|3393.97|3393.97|3393.89|3393.89|3394.1|3394.1|3393.45|3393.45|0
1637584200000|2021-11-22 12:30:00|3394.05|3394.05|3396.11|3396.11|3396.18|3396.18|3394.05|3394.05|0
1637584500000|2021-11-22 12:35:00|3396.14|3396.14|3396.66|3396.66|3397.26|3397.26|3396.14|3396.14|0
1637584800000|2021-11-22 12:40:00|3396.58|3396.58|3396.28|3396.28|3396.65|3396.65|3395.46|3395.46|0
1637585100000|2021-11-22 12:45:00|3396.18|3396.18|3396.77|3396.77|3396.88|3396.88|3396.12|3396.12|0
1637585400000|2021-11-22 12:50:00|3396.95|3396.95|3396.79|3396.79|3396.95|3396.95|3396.24|3396.24|0
1637585700000|2021-11-22 12:55:00|3396.83|3396.83|3396.92|3396.92|3397.51|3397.51|3396.76|3396.76|0
1637586000000|2021-11-22 13:00:00|3396.84|3396.84|3395.17|3395.17|3397.15|3397.15|3395.17|3395.17|0
1637586300000|2021-11-22 13:05:00|3395.1|3395.1|3393.33|3393.33|3395.13|3395.13|3393.33|3393.33|0
1637586600000|2021-11-22 13:10:00|3393.29|3393.29|3394.14|3394.14|3394.93|3394.93|3393.13|3393.13|0
1637586900000|2021-11-22 13:15:00|3394.07|3394.07|3392.04|3392.04|3394.07|3394.07|3392.04|3392.04|0
1637587200000|2021-11-22 13:20:00|3391.85|3391.85|3391.62|3391.62|3392.26|3392.26|3391.54|3391.54|0
1637587500000|2021-11-22 13:25:00|3391.78|3391.78|3393.44|3393.44|3393.48|3393.48|3391.68|3391.68|0
1637587800000|2021-11-22 13:30:00|3393.52|3393.52|3392.03|3392.03|3394.03|3394.03|3392.03|3392.03|0
1637588100000|2021-11-22 13:35:00|3391.99|3391.99|3389.56|3389.56|3391.99|3391.99|3389.53|3389.53|0
1637588400000|2021-11-22 13:40:00|3389.22|3389.22|3387.42|3387.42|3389.22|3389.22|3386.99|3386.99|0
1637588700000|2021-11-22 13:45:00|3387.51|3387.51|3385.24|3385.24|3387.59|3387.59|3384.89|3384.89|0
1637589000000|2021-11-22 13:50:00|3384.56|3384.56|3386.07|3386.07|3386.07|3386.07|3383.76|3383.76|0
1637589300000|2021-11-22 13:55:00|3386.12|3386.12|3387.38|3387.38|3387.61|3387.61|3386.12|3386.12|0
1637589600000|2021-11-22 14:00:00|3387.17|3387.17|3396.29|3396.29|3396.29|3396.29|3387.07|3387.07|0
1637589900000|2021-11-22 14:05:00|3396.44|3396.44|3396|3396|3396.63|3396.63|3394.46|3394.46|0
1637590200000|2021-11-22 14:10:00|3396.24|3396.24|3396.19|3396.19|3396.61|3396.61|3395.52|3395.52|0
1637590500000|2021-11-22 14:15:00|3395.95|3395.95|3396.02|3396.02|3396.57|3396.57|3395.61|3395.61|0
1637590800000|2021-11-22 14:20:00|3396.09|3396.09|3395.85|3395.85|3397.36|3397.36|3395.85|3395.85|0
1637591100000|2021-11-22 14:25:00|3395.78|3395.78|3397.09|3397.09|3397.09|3397.09|3395.08|3395.08|0
1637591400000|2021-11-22 14:30:00|3397.17|3397.17|3403.64|3403.64|3403.81|3403.81|3396.49|3396.49|0
1637591700000|2021-11-22 14:35:00|3403.81|3403.81|3399.18|3399.18|3404.22|3404.22|3398.19|3398.19|0
1637592000000|2021-11-22 14:40:00|3399.1|3399.1|3396.92|3396.92|3400.37|3400.37|3396.92|3396.92|0
1637592300000|2021-11-22 14:45:00|3396.81|3396.81|3397.89|3397.89|3397.89|3397.89|3395.37|3395.37|0
1637592600000|2021-11-22 14:50:00|3397.83|3397.83|3400.69|3400.69|3401.35|3401.35|3397.29|3397.29|0
1637592900000|2021-11-22 14:55:00|3400.75|3400.75|3401.78|3401.78|3402.46|3402.46|3399.77|3399.77|0
1637593200000|2021-11-22 15:00:00|3402.39|3402.39|3402.93|3402.93|3404.5|3404.5|3402.21|3402.21|0
1637593500000|2021-11-22 15:05:00|3402.84|3402.84|3402.39|3402.39|3403.24|3403.24|3401.53|3401.53|0
1637593800000|2021-11-22 15:10:00|3402.28|3402.28|3402.24|3402.24|3404.49|3404.49|3402|3402|0
1637594100000|2021-11-22 15:15:00|3402.33|3402.33|3399.14|3399.14|3403.06|3403.06|3399.14|3399.14|0
1637594400000|2021-11-22 15:20:00|3399.1|3399.1|3399.76|3399.76|3399.76|3399.76|3397.5|3397.5|0
1637594700000|2021-11-22 15:25:00|3399.86|3399.86|3402.09|3402.09|3402.23|3402.23|3399.74|3399.74|0
1637595000000|2021-11-22 15:30:00|3401.93|3401.93|3399.74|3399.74|3402.18|3402.18|3399.74|3399.74|0
1637595300000|2021-11-22 15:35:00|3399.4|3399.4|3396.35|3396.35|3399.66|3399.66|3395.58|3395.58|0
1637595600000|2021-11-22 15:40:00|3396.25|3396.25|3396.44|3396.44|3396.5|3396.5|3395.78|3395.78|0
1637595900000|2021-11-22 15:45:00|3396.36|3396.36|3395.56|3395.56|3396.84|3396.84|3395.22|3395.22|0
1637596200000|2021-11-22 15:50:00|3395.65|3395.65|3396.67|3396.67|3396.67|3396.67|3395.57|3395.57|0
1637596500000|2021-11-22 15:55:00|3396.33|3396.33|3396.53|3396.53|3396.77|3396.77|3395.8|3395.8|0
1637596800000|2021-11-22 16:00:00|3396.77|3396.77|3397.09|3397.09|3397.55|3397.55|3396.66|3396.66|0
1637597100000|2021-11-22 16:05:00|3396.76|3396.76|3394.76|3394.76|3397.03|3397.03|3394.73|3394.73|0
1637597400000|2021-11-22 16:10:00|3394.72|3394.72|3393.91|3393.91|3394.89|3394.89|3393.45|3393.45|0
1637597700000|2021-11-22 16:15:00|3393.97|3393.97|3391.94|3391.94|3393.97|3393.97|3391.73|3391.73|0
1637598000000|2021-11-22 16:20:00|3391.6|3391.6|3393.16|3393.16|3393.37|3393.37|3391|3391|0
1637598300000|2021-11-22 16:25:00|3393.24|3393.24|3391.16|3391.16|3393.4|3393.4|3390.86|3390.86|0
1637655300000|2021-11-23 08:15:00|3353.92|3353.92|3355.05|3355.05|3356.35|3356.35|3352.33|3352.33|0
1637655600000|2021-11-23 08:20:00|3355.14|3355.14|3347.27|3347.27|3357.32|3357.32|3347.27|3347.27|0
1637655900000|2021-11-23 08:25:00|3347.34|3347.34|3347.89|3347.89|3348.59|3348.59|3346.34|3346.34|0
1637656200000|2021-11-23 08:30:00|3346.88|3346.88|3350.55|3350.55|3350.55|3350.55|3343.99|3343.99|0
1637656500000|2021-11-23 08:35:00|3350.5|3350.5|3349.55|3349.55|3355.94|3355.94|3349.09|3349.09|0
1637656800000|2021-11-23 08:40:00|3349.35|3349.35|3348.79|3348.79|3349.35|3349.35|3346.78|3346.78|0
1637657100000|2021-11-23 08:45:00|3348.76|3348.76|3350.03|3350.03|3352.53|3352.53|3348.76|3348.76|0
1637657400000|2021-11-23 08:50:00|3350.24|3350.24|3346.37|3346.37|3350.86|3350.86|3346.37|3346.37|0
1637657700000|2021-11-23 08:55:00|3346.03|3346.03|3348.18|3348.18|3348.25|3348.25|3345.44|3345.44|0
1637658000000|2021-11-23 09:00:00|3348.07|3348.07|3344.84|3344.84|3348.07|3348.07|3344.27|3344.27|0
1637658300000|2021-11-23 09:05:00|3344.8|3344.8|3343.31|3343.31|3344.8|3344.8|3342.72|3342.72|0
1637658600000|2021-11-23 09:10:00|3343.22|3343.22|3342.76|3342.76|3344.43|3344.43|3342.76|3342.76|0
1637658900000|2021-11-23 09:15:00|3342.87|3342.87|3344.07|3344.07|3344.38|3344.38|3341.47|3341.47|0
1637659200000|2021-11-23 09:20:00|3344.14|3344.14|3345.22|3345.22|3347.57|3347.57|3343.96|3343.96|0
1637659500000|2021-11-23 09:25:00|3345.13|3345.13|3341.34|3341.34|3346.01|3346.01|3341.34|3341.34|0
1637659800000|2021-11-23 09:30:00|3341.24|3341.24|3339.9|3339.9|3341.84|3341.84|3338.77|3338.77|0
1637660100000|2021-11-23 09:35:00|3340.11|3340.11|3342.93|3342.93|3343.33|3343.33|3340.11|3340.11|0
1637660400000|2021-11-23 09:40:00|3343.12|3343.12|3346.04|3346.04|3346.52|3346.52|3343.12|3343.12|0
1637660700000|2021-11-23 09:45:00|3345.93|3345.93|3350.28|3350.28|3350.8|3350.8|3345.93|3345.93|0
1637661000000|2021-11-23 09:50:00|3350.38|3350.38|3350.19|3350.19|3350.97|3350.97|3349.64|3349.64|0
1637661300000|2021-11-23 09:55:00|3350.11|3350.11|3353.71|3353.71|3353.71|3353.71|3349.22|3349.22|0
1637661600000|2021-11-23 10:00:00|3353.78|3353.78|3353.56|3353.56|3354.99|3354.99|3353.44|3353.44|0
1637661900000|2021-11-23 10:05:00|3353.92|3353.92|3353.35|3353.35|3354.25|3354.25|3351.71|3351.71|0
1637662200000|2021-11-23 10:10:00|3353.01|3353.01|3360.11|3360.11|3360.11|3360.11|3353.01|3353.01|0
1637662500000|2021-11-23 10:15:00|3359.89|3359.89|3359|3359|3360.52|3360.52|3359|3359|0
1637662800000|2021-11-23 10:20:00|3358.77|3358.77|3360.63|3360.63|3360.99|3360.99|3357.09|3357.09|0
1637663100000|2021-11-23 10:25:00|3360.71|3360.71|3357.42|3357.42|3360.71|3360.71|3357.42|3357.42|0
1637663400000|2021-11-23 10:30:00|3357.34|3357.34|3353.2|3353.2|3357.34|3357.34|3352.35|3352.35|0
1637663700000|2021-11-23 10:35:00|3353.13|3353.13|3351.97|3351.97|3353.28|3353.28|3351.97|3351.97|0
1637664000000|2021-11-23 10:40:00|3351.82|3351.82|3353.42|3353.42|3353.81|3353.81|3351.82|3351.82|0
1637664300000|2021-11-23 10:45:00|3353.52|3353.52|3352.62|3352.62|3353.75|3353.75|3352.41|3352.41|0
1637664600000|2021-11-23 10:50:00|3352.55|3352.55|3352.56|3352.56|3352.62|3352.62|3351.57|3351.57|0
1637664900000|2021-11-23 10:55:00|3352.48|3352.48|3354.42|3354.42|3354.42|3354.42|3351.75|3351.75|0
1637665200000|2021-11-23 11:00:00|3354.49|3354.49|3354.71|3354.71|3355.88|3355.88|3354.43|3354.43|0
1637665500000|2021-11-23 11:05:00|3354.79|3354.79|3355.1|3355.1|3356.18|3356.18|3354.5|3354.5|0
1637665800000|2021-11-23 11:10:00|3355.3|3355.3|3357.6|3357.6|3358.21|3358.21|3354.93|3354.93|0
1637666100000|2021-11-23 11:15:00|3357.26|3357.26|3360.77|3360.77|3361.22|3361.22|3357.26|3357.26|0
1637666400000|2021-11-23 11:20:00|3361.01|3361.01|3360.83|3360.83|3361.55|3361.55|3360.66|3360.66|0
1637666700000|2021-11-23 11:25:00|3360.79|3360.79|3360.07|3360.07|3360.79|3360.79|3359.91|3359.91|0
1637667000000|2021-11-23 11:30:00|3359.97|3359.97|3359.85|3359.85|3359.97|3359.97|3359.65|3359.65|0
1637667300000|2021-11-23 11:35:00|3359.78|3359.78|3365.24|3365.24|3366.69|3366.69|3359.78|3359.78|0
1637667600000|2021-11-23 11:40:00|3365.15|3365.15|3365.44|3365.44|3365.75|3365.75|3365.15|3365.15|0
1637667900000|2021-11-23 11:45:00|3365.36|3365.36|3365.05|3365.05|3365.58|3365.58|3364.61|3364.61|0
1637668200000|2021-11-23 11:50:00|3364.97|3364.97|3361.59|3361.59|3364.97|3364.97|3361.59|3361.59|0
1637668500000|2021-11-23 11:55:00|3361.67|3361.67|3363.46|3363.46|3363.46|3363.46|3360.72|3360.72|0
1637668800000|2021-11-23 12:00:00|3363.05|3363.05|3361.34|3361.34|3363.05|3363.05|3361.34|3361.34|0
1637669100000|2021-11-23 12:05:00|3361.26|3361.26|3364.46|3364.46|3364.5|3364.5|3361.26|3361.26|0
1637669400000|2021-11-23 12:10:00|3364.52|3364.52|3362.78|3362.78|3364.52|3364.52|3362.78|3362.78|0
1637669700000|2021-11-23 12:15:00|3362.44|3362.44|3362.56|3362.56|3362.56|3362.56|3361.6|3361.6|0
1637670000000|2021-11-23 12:20:00|3362.44|3362.44|3361.4|3361.4|3362.44|3362.44|3361.28|3361.28|0
1637670300000|2021-11-23 12:25:00|3361.3|3361.3|3360.08|3360.08|3361.3|3361.3|3359.74|3359.74|0
1637670600000|2021-11-23 12:30:00|3360.41|3360.41|3360.21|3360.21|3360.41|3360.41|3359.61|3359.61|0
1637670900000|2021-11-23 12:35:00|3360.58|3360.58|3359.54|3359.54|3360.92|3360.92|3359.44|3359.44|0
1637671200000|2021-11-23 12:40:00|3359.7|3359.7|3358.81|3358.81|3359.97|3359.97|3358.81|3358.81|0
1637671500000|2021-11-23 12:45:00|3359.15|3359.15|3359.4|3359.4|3360.14|3360.14|3358.97|3358.97|0
1637671800000|2021-11-23 12:50:00|3359.06|3359.06|3357.36|3357.36|3359.06|3359.06|3357|3357|0
1637672100000|2021-11-23 12:55:00|3357.43|3357.43|3358.89|3358.89|3358.89|3358.89|3357.39|3357.39|0
1637672400000|2021-11-23 13:00:00|3358.96|3358.96|3359.39|3359.39|3359.48|3359.48|3358.55|3358.55|0
1637672700000|2021-11-23 13:05:00|3359.37|3359.37|3359.02|3359.02|3359.65|3359.65|3358.89|3358.89|0
1637673000000|2021-11-23 13:10:00|3359.04|3359.04|3360.28|3360.28|3360.28|3360.28|3358.91|3358.91|0
1637673300000|2021-11-23 13:15:00|3360.18|3360.18|3360.72|3360.72|3361.06|3361.06|3359.75|3359.75|0
1637673600000|2021-11-23 13:20:00|3360.65|3360.65|3361.97|3361.97|3361.97|3361.97|3359.94|3359.94|0
1637673900000|2021-11-23 13:25:00|3362|3362|3360.56|3360.56|3362|3362|3360.56|3360.56|0
1637674200000|2021-11-23 13:30:00|3360.39|3360.39|3359.83|3359.83|3360.86|3360.86|3359.53|3359.53|0
1637674500000|2021-11-23 13:35:00|3359.94|3359.94|3358.18|3358.18|3359.94|3359.94|3358.18|3358.18|0
1637674800000|2021-11-23 13:40:00|3358.32|3358.32|3358.58|3358.58|3358.67|3358.67|3357.97|3357.97|0
1637675100000|2021-11-23 13:45:00|3358.53|3358.53|3358.81|3358.81|3358.92|3358.92|3358.08|3358.08|0
1637675400000|2021-11-23 13:50:00|3358.67|3358.67|3358.53|3358.53|3358.69|3358.69|3358.04|3358.04|0
1637675700000|2021-11-23 13:55:00|3358.46|3358.46|3360.12|3360.12|3360.12|3360.12|3358|3358|0
1637676000000|2021-11-23 14:00:00|3360.05|3360.05|3357.66|3357.66|3360.21|3360.21|3357.66|3357.66|0
1637676300000|2021-11-23 14:05:00|3357.39|3357.39|3360.01|3360.01|3360.32|3360.32|3357.18|3357.18|0
1637676600000|2021-11-23 14:10:00|3359.92|3359.92|3364.19|3364.19|3364.29|3364.29|3359.84|3359.84|0
1637676900000|2021-11-23 14:15:00|3364.1|3364.1|3363.71|3363.71|3364.13|3364.13|3362.72|3362.72|0
1637677200000|2021-11-23 14:20:00|3363.79|3363.79|3365.18|3365.18|3365.52|3365.52|3363.02|3363.02|0
1637677500000|2021-11-23 14:25:00|3365.1|3365.1|3364.75|3364.75|3365.51|3365.51|3364.66|3364.66|0
1637677800000|2021-11-23 14:30:00|3365.01|3365.01|3363.35|3363.35|3365.21|3365.21|3363.07|3363.07|0
1637678100000|2021-11-23 14:35:00|3363.3|3363.3|3366.46|3366.46|3366.46|3366.46|3363.01|3363.01|0
1637678400000|2021-11-23 14:40:00|3366.58|3366.58|3366.25|3366.25|3366.58|3366.58|3364.94|3364.94|0
1637678700000|2021-11-23 14:45:00|3366.19|3366.19|3366.64|3366.64|3366.66|3366.66|3366.08|3366.08|0
1637679000000|2021-11-23 14:50:00|3366.76|3366.76|3368.94|3368.94|3368.94|3368.94|3366.76|3366.76|0
1637679300000|2021-11-23 14:55:00|3369.01|3369.01|3371.19|3371.19|3372.55|3372.55|3369.01|3369.01|0
1637679600000|2021-11-23 15:00:00|3371.27|3371.27|3370.67|3370.67|3371.78|3371.78|3369.57|3369.57|0
1637679900000|2021-11-23 15:05:00|3371.01|3371.01|3366.53|3366.53|3371.27|3371.27|3366.53|3366.53|0
1637680200000|2021-11-23 15:10:00|3366.69|3366.69|3363.41|3363.41|3366.69|3366.69|3363.19|3363.19|0
1637680500000|2021-11-23 15:15:00|3363.33|3363.33|3360.05|3360.05|3363.58|3363.58|3360.05|3360.05|0
1637680800000|2021-11-23 15:20:00|3360.12|3360.12|3360.06|3360.06|3360.15|3360.15|3357.5|3357.5|0
1637681100000|2021-11-23 15:25:00|3360.14|3360.14|3358.84|3358.84|3360.17|3360.17|3357.93|3357.93|0
1637681400000|2021-11-23 15:30:00|3358.5|3358.5|3357.18|3357.18|3358.73|3358.73|3357.18|3357.18|0
1637681700000|2021-11-23 15:35:00|3357.14|3357.14|3356.77|3356.77|3357.96|3357.96|3354.99|3354.99|0
1637682000000|2021-11-23 15:40:00|3356.87|3356.87|3358.85|3358.85|3359.42|3359.42|3356.77|3356.77|0
1637682300000|2021-11-23 15:45:00|3358.76|3358.76|3359.16|3359.16|3359.99|3359.99|3358.72|3358.72|0
1637682600000|2021-11-23 15:50:00|3359.14|3359.14|3358.92|3358.92|3359.32|3359.32|3358.69|3358.69|0
1637682900000|2021-11-23 15:55:00|3359|3359|3356.81|3356.81|3359.19|3359.19|3356.81|3356.81|0
1637683200000|2021-11-23 16:00:00|3356.79|3356.79|3356.9|3356.9|3357.23|3357.23|3355.98|3355.98|0
1637683500000|2021-11-23 16:05:00|3356.86|3356.86|3357.11|3357.11|3357.47|3357.47|3356.13|3356.13|0
1637683800000|2021-11-23 16:10:00|3357|3357|3353|3353|3357.17|3357.17|3353|3353|0
1637684100000|2021-11-23 16:15:00|3352.89|3352.89|3354.73|3354.73|3354.85|3354.85|3351.17|3351.17|0
1637684400000|2021-11-23 16:20:00|3354.62|3354.62|3353.92|3353.92|3354.78|3354.78|3353.77|3353.77|0
1637684700000|2021-11-23 16:25:00|3353.8|3353.8|3353.83|3353.83|3354.65|3354.65|3353.13|3353.13|0
1637741700000|2021-11-24 08:15:00|3365.02|3365.02|3366.32|3366.32|3366.35|3366.35|3363.56|3363.56|0
1637742000000|2021-11-24 08:20:00|3366|3366|3368.35|3368.35|3368.77|3368.77|3365.4|3365.4|0
1637742300000|2021-11-24 08:25:00|3368.47|3368.47|3368.62|3368.62|3370.39|3370.39|3368.24|3368.24|0
1637742600000|2021-11-24 08:30:00|3368.81|3368.81|3366.92|3366.92|3368.81|3368.81|3366.29|3366.29|0
1637742900000|2021-11-24 08:35:00|3367.08|3367.08|3372.54|3372.54|3372.54|3372.54|3367.08|3367.08|0
1637743200000|2021-11-24 08:40:00|3372.65|3372.65|3377.32|3377.32|3378.05|3378.05|3372.65|3372.65|0
1637743500000|2021-11-24 08:45:00|3376.64|3376.64|3374.4|3374.4|3377.06|3377.06|3372.85|3372.85|0
1637743800000|2021-11-24 08:50:00|3374.5|3374.5|3376.29|3376.29|3376.35|3376.35|3373.94|3373.94|0
1637744100000|2021-11-24 08:55:00|3376.63|3376.63|3380.14|3380.14|3380.96|3380.96|3376.63|3376.63|0
1637744400000|2021-11-24 09:00:00|3380.06|3380.06|3377.57|3377.57|3381.62|3381.62|3377.1|3377.1|0
1637744700000|2021-11-24 09:05:00|3377.67|3377.67|3378.25|3378.25|3379.2|3379.2|3377.58|3377.58|0
1637745000000|2021-11-24 09:10:00|3378.22|3378.22|3381.96|3381.96|3382.04|3382.04|3378.1|3378.1|0
1637745300000|2021-11-24 09:15:00|3381.72|3381.72|3384.35|3384.35|3384.35|3384.35|3380.93|3380.93|0
1637745600000|2021-11-24 09:20:00|3384.58|3384.58|3385.44|3385.44|3386.92|3386.92|3384.58|3384.58|0
1637745900000|2021-11-24 09:25:00|3385.9|3385.9|3381.6|3381.6|3386.42|3386.42|3381.6|3381.6|0
1637746200000|2021-11-24 09:30:00|3381.94|3381.94|3380.25|3380.25|3382.87|3382.87|3380.25|3380.25|0
1637746500000|2021-11-24 09:35:00|3380.13|3380.13|3384.06|3384.06|3384.06|3384.06|3379.82|3379.82|0
1637746800000|2021-11-24 09:40:00|3384.12|3384.12|3384.88|3384.88|3385.45|3385.45|3384.12|3384.12|0
1637747100000|2021-11-24 09:45:00|3385.22|3385.22|3383.43|3383.43|3385.37|3385.37|3382.66|3382.66|0
1637747400000|2021-11-24 09:50:00|3383.31|3383.31|3382.54|3382.54|3384.75|3384.75|3382.21|3382.21|0
1637747700000|2021-11-24 09:55:00|3382.42|3382.42|3376.72|3376.72|3383.84|3383.84|3376.58|3376.58|0
1637748000000|2021-11-24 10:00:00|3376.81|3376.81|3378.44|3378.44|3379.38|3379.38|3376.33|3376.33|0
1637748300000|2021-11-24 10:05:00|3378.4|3378.4|3379.33|3379.33|3379.53|3379.53|3377.97|3377.97|0
1637748600000|2021-11-24 10:10:00|3379.42|3379.42|3381.23|3381.23|3381.31|3381.31|3379.15|3379.15|0
1637748900000|2021-11-24 10:15:00|3381.35|3381.35|3381.31|3381.31|3383.75|3383.75|3380.81|3380.81|0
1637749200000|2021-11-24 10:20:00|3381.27|3381.27|3379.55|3379.55|3381.62|3381.62|3379.18|3379.18|0
1637749500000|2021-11-24 10:25:00|3379.89|3379.89|3382.05|3382.05|3382.43|3382.43|3379.89|3379.89|0
1637749800000|2021-11-24 10:30:00|3382.01|3382.01|3385.43|3385.43|3385.53|3385.53|3381.36|3381.36|0
1637750100000|2021-11-24 10:35:00|3385.53|3385.53|3386.64|3386.64|3387.99|3387.99|3385.53|3385.53|0
1637750400000|2021-11-24 10:40:00|3386.73|3386.73|3387.52|3387.52|3387.62|3387.62|3386.04|3386.04|0
1637750700000|2021-11-24 10:45:00|3387.64|3387.64|3387.16|3387.16|3388.51|3388.51|3386.89|3386.89|0
1637751000000|2021-11-24 10:50:00|3386.48|3386.48|3384.02|3384.02|3386.57|3386.57|3383.25|3383.25|0
1637751300000|2021-11-24 10:55:00|3383.94|3383.94|3381.87|3381.87|3383.95|3383.95|3381.56|3381.56|0
1637751600000|2021-11-24 11:00:00|3381.95|3381.95|3383.51|3383.51|3383.68|3383.68|3381.41|3381.41|0
1637751900000|2021-11-24 11:05:00|3383.54|3383.54|3381.56|3381.56|3383.54|3383.54|3381.06|3381.06|0
1637752200000|2021-11-24 11:10:00|3381.51|3381.51|3382.39|3382.39|3382.79|3382.79|3380.19|3380.19|0
1637752500000|2021-11-24 11:15:00|3382.29|3382.29|3383.6|3383.6|3383.81|3383.81|3381.96|3381.96|0
1637752800000|2021-11-24 11:20:00|3383.93|3383.93|3383.26|3383.26|3383.93|3383.93|3381.8|3381.8|0
1637753100000|2021-11-24 11:25:00|3383.44|3383.44|3385.94|3385.94|3385.94|3385.94|3383.44|3383.44|0
1637753400000|2021-11-24 11:30:00|3385.98|3385.98|3386.64|3386.64|3386.8|3386.8|3385.98|3385.98|0
1637753700000|2021-11-24 11:35:00|3386.59|3386.59|3389.95|3389.95|3390.04|3390.04|3386.59|3386.59|0
1637754000000|2021-11-24 11:40:00|3389.91|3389.91|3388.54|3388.54|3390.03|3390.03|3387.8|3387.8|0
1637754300000|2021-11-24 11:45:00|3388.62|3388.62|3388.54|3388.54|3389.09|3389.09|3386.84|3386.84|0
1637754600000|2021-11-24 11:50:00|3388.75|3388.75|3389.09|3389.09|3389.3|3389.3|3388.39|3388.39|0
1637754900000|2021-11-24 11:55:00|3389.01|3389.01|3386.05|3386.05|3389.01|3389.01|3385.83|3385.83|0
1637755200000|2021-11-24 12:00:00|3386.14|3386.14|3385.07|3385.07|3387.11|3387.11|3385.07|3385.07|0
1637755500000|2021-11-24 12:05:00|3384.99|3384.99|3385.12|3385.12|3386.61|3386.61|3384.62|3384.62|0
1637755800000|2021-11-24 12:10:00|3385|3385|3385.11|3385.11|3385.11|3385.11|3384.79|3384.79|0
1637756100000|2021-11-24 12:15:00|3385.01|3385.01|3384.76|3384.76|3385.42|3385.42|3384.65|3384.65|0
1637756400000|2021-11-24 12:20:00|3385.02|3385.02|3385.66|3385.66|3385.66|3385.66|3385.02|3385.02|0
1637756700000|2021-11-24 12:25:00|3385.76|3385.76|3387.08|3387.08|3387.08|3387.08|3385.73|3385.73|0
1637757000000|2021-11-24 12:30:00|3386.74|3386.74|3387.28|3387.28|3387.32|3387.32|3386.46|3386.46|0
1637757300000|2021-11-24 12:35:00|3387.45|3387.45|3391.42|3391.42|3392.16|3392.16|3387.37|3387.37|0
1637757600000|2021-11-24 12:40:00|3391.5|3391.5|3391.51|3391.51|3392|3392|3391.42|3391.42|0
1637757900000|2021-11-24 12:45:00|3391.23|3391.23|3391.41|3391.41|3391.71|3391.71|3390.83|3390.83|0
1637758200000|2021-11-24 12:50:00|3391.75|3391.75|3392.72|3392.72|3392.72|3392.72|3391.72|3391.72|0
1637758500000|2021-11-24 12:55:00|3392.61|3392.61|3390.45|3390.45|3392.61|3392.61|3390.45|3390.45|0
1637758800000|2021-11-24 13:00:00|3390.27|3390.27|3388.75|3388.75|3390.3|3390.3|3387.94|3387.94|0
1637759100000|2021-11-24 13:05:00|3388.52|3388.52|3385.97|3385.97|3388.52|3388.52|3385.85|3385.85|0
1637759400000|2021-11-24 13:10:00|3386.11|3386.11|3385.79|3385.79|3386.17|3386.17|3385.54|3385.54|0
1637759700000|2021-11-24 13:15:00|3385.91|3385.91|3384.54|3384.54|3386.05|3386.05|3384.2|3384.2|0
1637760000000|2021-11-24 13:20:00|3384.45|3384.45|3385.04|3385.04|3385.04|3385.04|3384.37|3384.37|0
1637760300000|2021-11-24 13:25:00|3385.08|3385.08|3386.72|3386.72|3387.23|3387.23|3385.08|3385.08|0
1637760600000|2021-11-24 13:30:00|3386.76|3386.76|3387.62|3387.62|3387.77|3387.77|3386.37|3386.37|0
1637760900000|2021-11-24 13:35:00|3387.74|3387.74|3386.66|3386.66|3389.58|3389.58|3386.31|3386.31|0
1637761200000|2021-11-24 13:40:00|3386.62|3386.62|3384.52|3384.52|3386.62|3386.62|3384.52|3384.52|0
1637761500000|2021-11-24 13:45:00|3384.59|3384.59|3382.26|3382.26|3384.65|3384.65|3381.93|3381.93|0
1637761800000|2021-11-24 13:50:00|3382.49|3382.49|3381.72|3381.72|3382.69|3382.69|3381.17|3381.17|0
1637762100000|2021-11-24 13:55:00|3381.84|3381.84|3381.2|3381.2|3382.28|3382.28|3380.74|3380.74|0
1637762400000|2021-11-24 14:00:00|3381.38|3381.38|3381.79|3381.79|3383.34|3383.34|3381.22|3381.22|0
1637762700000|2021-11-24 14:05:00|3381.62|3381.62|3382.36|3382.36|3382.87|3382.87|3381.54|3381.54|0
1637763000000|2021-11-24 14:10:00|3382.29|3382.29|3379.25|3379.25|3382.58|3382.58|3379.22|3379.22|0
1637763300000|2021-11-24 14:15:00|3379.14|3379.14|3379.9|3379.9|3380.41|3380.41|3379.14|3379.14|0
1637763600000|2021-11-24 14:20:00|3379.82|3379.82|3380.74|3380.74|3380.74|3380.74|3379.14|3379.14|0
1637763900000|2021-11-24 14:25:00|3380.66|3380.66|3381.38|3381.38|3381.98|3381.98|3380.13|3380.13|0
1637764200000|2021-11-24 14:30:00|3381.34|3381.34|3377.38|3377.38|3381.92|3381.92|3376.17|3376.17|0
1637764500000|2021-11-24 14:35:00|3377.29|3377.29|3383.85|3383.85|3384.76|3384.76|3377.29|3377.29|0
1637764800000|2021-11-24 14:40:00|3383.74|3383.74|3385.73|3385.73|3387.11|3387.11|3383.49|3383.49|0
1637765100000|2021-11-24 14:45:00|3385.8|3385.8|3386.63|3386.63|3388.25|3388.25|3385.8|3385.8|0
1637765400000|2021-11-24 14:50:00|3386.72|3386.72|3387.83|3387.83|3389.06|3389.06|3386.05|3386.05|0
1637765700000|2021-11-24 14:55:00|3387.91|3387.91|3389.7|3389.7|3389.79|3389.79|3386.91|3386.91|0
1637766000000|2021-11-24 15:00:00|3389.71|3389.71|3400.93|3400.93|3400.93|3400.93|3389.71|3389.71|0
1637766300000|2021-11-24 15:05:00|3401.14|3401.14|3400.7|3400.7|3404.58|3404.58|3400.7|3400.7|0
1637766600000|2021-11-24 15:10:00|3400.55|3400.55|3396.38|3396.38|3400.55|3400.55|3396.21|3396.21|0
1637766900000|2021-11-24 15:15:00|3396.17|3396.17|3397.53|3397.53|3397.73|3397.73|3394.74|3394.74|0
1637767200000|2021-11-24 15:20:00|3397.49|3397.49|3397.41|3397.41|3397.57|3397.57|3394.87|3394.87|0
1637767500000|2021-11-24 15:25:00|3397.49|3397.49|3395.63|3395.63|3398.55|3398.55|3395.63|3395.63|0
1637767800000|2021-11-24 15:30:00|3395.54|3395.54|3392.54|3392.54|3395.61|3395.61|3392.37|3392.37|0
1637768100000|2021-11-24 15:35:00|3392.5|3392.5|3392.23|3392.23|3393.66|3393.66|3391.75|3391.75|0
1637768400000|2021-11-24 15:40:00|3392.57|3392.57|3390.62|3390.62|3392.57|3392.57|3390.62|3390.62|0
1637768700000|2021-11-24 15:45:00|3390.71|3390.71|3390.26|3390.26|3391.72|3391.72|3389.46|3389.46|0
1637769000000|2021-11-24 15:50:00|3390.43|3390.43|3392.3|3392.3|3392.38|3392.38|3390.43|3390.43|0
1637769300000|2021-11-24 15:55:00|3392.26|3392.26|3388.48|3388.48|3392.54|3392.54|3388.21|3388.21|0
1637769600000|2021-11-24 16:00:00|3388.38|3388.38|3387.28|3387.28|3388.73|3388.73|3387.26|3387.26|0
1637769900000|2021-11-24 16:05:00|3387.17|3387.17|3389.52|3389.52|3390.06|3390.06|3387.13|3387.13|0
1637770200000|2021-11-24 16:10:00|3389.62|3389.62|3389.08|3389.08|3390.28|3390.28|3388.96|3388.96|0
1637770500000|2021-11-24 16:15:00|3389.2|3389.2|3390.34|3390.34|3390.56|3390.56|3388.88|3388.88|0
1637770800000|2021-11-24 16:20:00|3390.42|3390.42|3386.45|3386.45|3390.42|3390.42|3386.02|3386.02|0
1637771100000|2021-11-24 16:25:00|3386.5|3386.5|3386|3386|3387.56|3387.56|3385.04|3385.04|0
1637828100000|2021-11-25 08:15:00|3380.45|3380.45|3380.11|3380.11|3382.6|3382.6|3378.89|3378.89|0
1637828400000|2021-11-25 08:20:00|3380.46|3380.46|3385.61|3385.61|3385.61|3385.61|3380.46|3380.46|0
1637828700000|2021-11-25 08:25:00|3385.72|3385.72|3387.3|3387.3|3387.38|3387.38|3384.38|3384.38|0
1637829000000|2021-11-25 08:30:00|3387.38|3387.38|3389.64|3389.64|3390.21|3390.21|3387.02|3387.02|0
1637829300000|2021-11-25 08:35:00|3389.48|3389.48|3391.33|3391.33|3392.34|3392.34|3389.48|3389.48|0
1637829600000|2021-11-25 08:40:00|3391.46|3391.46|3391.7|3391.7|3392.36|3392.36|3391.1|3391.1|0
1637829900000|2021-11-25 08:45:00|3391.6|3391.6|3388.68|3388.68|3391.6|3391.6|3388.6|3388.6|0
1637830200000|2021-11-25 08:50:00|3388.5|3388.5|3387.05|3387.05|3388.69|3388.69|3387.05|3387.05|0
1637830500000|2021-11-25 08:55:00|3387.39|3387.39|3389.6|3389.6|3389.87|3389.87|3387.08|3387.08|0
1637830800000|2021-11-25 09:00:00|3389.84|3389.84|3393.61|3393.61|3393.69|3393.69|3389.84|3389.84|0
1637831100000|2021-11-25 09:05:00|3393.56|3393.56|3393.76|3393.76|3393.81|3393.81|3392.72|3392.72|0
1637831400000|2021-11-25 09:10:00|3394.1|3394.1|3392.4|3392.4|3394.1|3394.1|3391.59|3391.59|0
1637831700000|2021-11-25 09:15:00|3392.72|3392.72|3394.04|3394.04|3394.04|3394.04|3392.33|3392.33|0
1637832000000|2021-11-25 09:20:00|3394.2|3394.2|3394.65|3394.65|3395.31|3395.31|3393.92|3393.92|0
1637832300000|2021-11-25 09:25:00|3394.73|3394.73|3397.55|3397.55|3398.23|3398.23|3394.73|3394.73|0
1637832600000|2021-11-25 09:30:00|3397.59|3397.59|3399.93|3399.93|3400.01|3400.01|3397.59|3397.59|0
1637832900000|2021-11-25 09:35:00|3399.62|3399.62|3397.73|3397.73|3399.62|3399.62|3397.21|3397.21|0
1637833200000|2021-11-25 09:40:00|3397.6|3397.6|3396.9|3396.9|3398.18|3398.18|3396.9|3396.9|0
1637833500000|2021-11-25 09:45:00|3397.24|3397.24|3398.22|3398.22|3398.74|3398.74|3397.24|3397.24|0
1637833800000|2021-11-25 09:50:00|3398.15|3398.15|3398.89|3398.89|3399.37|3399.37|3398.15|3398.15|0
1637834100000|2021-11-25 09:55:00|3398.97|3398.97|3400.98|3400.98|3402.1|3402.1|3398.89|3398.89|0
1637834400000|2021-11-25 10:00:00|3401.14|3401.14|3403.41|3403.41|3403.99|3403.99|3401.14|3401.14|0
1637834700000|2021-11-25 10:05:00|3403.33|3403.33|3403.09|3403.09|3403.42|3403.42|3402.61|3402.61|0
1637835000000|2021-11-25 10:10:00|3402.88|3402.88|3402.28|3402.28|3402.96|3402.96|3402.12|3402.12|0
1637835300000|2021-11-25 10:15:00|3402.53|3402.53|3403.11|3403.11|3403.18|3403.18|3401.79|3401.79|0
1637835600000|2021-11-25 10:20:00|3403.16|3403.16|3404.16|3404.16|3404.35|3404.35|3403.16|3403.16|0
1637835900000|2021-11-25 10:25:00|3404.26|3404.26|3404.63|3404.63|3404.82|3404.82|3403.95|3403.95|0
1637836200000|2021-11-25 10:30:00|3404.71|3404.71|3404.39|3404.39|3404.78|3404.78|3404.21|3404.21|0
1637836500000|2021-11-25 10:35:00|3404.29|3404.29|3400.82|3400.82|3404.29|3404.29|3400.74|3400.74|0
1637836800000|2021-11-25 10:40:00|3400.72|3400.72|3401.48|3401.48|3401.64|3401.64|3400.01|3400.01|0
1637837100000|2021-11-25 10:45:00|3401.6|3401.6|3403.44|3403.44|3403.5|3403.5|3400.93|3400.93|0
1637837400000|2021-11-25 10:50:00|3403.53|3403.53|3404.08|3404.08|3404.48|3404.48|3403.38|3403.38|0
1637837700000|2021-11-25 10:55:00|3404.42|3404.42|3405.19|3405.19|3405.28|3405.28|3404.06|3404.06|0
1637838000000|2021-11-25 11:00:00|3405|3405|3405.66|3405.66|3405.66|3405.66|3404.23|3404.23|0
1637838300000|2021-11-25 11:05:00|3405.74|3405.74|3403.59|3403.59|3406.01|3406.01|3403.59|3403.59|0
1637838600000|2021-11-25 11:10:00|3403.69|3403.69|3404.51|3404.51|3404.51|3404.51|3403.59|3403.59|0
1637838900000|2021-11-25 11:15:00|3404.67|3404.67|3404.23|3404.23|3405.08|3405.08|3404.17|3404.17|0
1637839200000|2021-11-25 11:20:00|3404.32|3404.32|3404.2|3404.2|3404.71|3404.71|3403.44|3403.44|0
1637839500000|2021-11-25 11:25:00|3404.3|3404.3|3406.82|3406.82|3407.2|3407.2|3404.1|3404.1|0
1637839800000|2021-11-25 11:30:00|3406.66|3406.66|3406.2|3406.2|3407.34|3407.34|3406.14|3406.14|0
1637840100000|2021-11-25 11:35:00|3406.41|3406.41|3407.06|3407.06|3407.08|3407.08|3406.39|3406.39|0
1637840400000|2021-11-25 11:40:00|3406.74|3406.74|3410.23|3410.23|3410.23|3410.23|3406.5|3406.5|0
1637840700000|2021-11-25 11:45:00|3410.04|3410.04|3410.03|3410.03|3410.2|3410.2|3409.39|3409.39|0
1637841000000|2021-11-25 11:50:00|3410.11|3410.11|3409.07|3409.07|3410.37|3410.37|3408.99|3408.99|0
1637841300000|2021-11-25 11:55:00|3408.97|3408.97|3408.97|3408.97|3409.07|3409.07|3407.4|3407.4|0
1637841600000|2021-11-25 12:00:00|3409.04|3409.04|3410.83|3410.83|3411.28|3411.28|3409.04|3409.04|0
1637841900000|2021-11-25 12:05:00|3411.06|3411.06|3414.96|3414.96|3414.96|3414.96|3411.06|3411.06|0
1637842200000|2021-11-25 12:10:00|3415.04|3415.04|3415.14|3415.14|3415.32|3415.32|3414.98|3414.98|0
1637842500000|2021-11-25 12:15:00|3415.18|3415.18|3416.21|3416.21|3417.14|3417.14|3415.18|3415.18|0
1637842800000|2021-11-25 12:20:00|3416.55|3416.55|3414.77|3414.77|3416.55|3416.55|3414.55|3414.55|0
1637843100000|2021-11-25 12:25:00|3414.69|3414.69|3415.09|3415.09|3415.39|3415.39|3414.61|3414.61|0
1637843400000|2021-11-25 12:30:00|3415.16|3415.16|3414.92|3414.92|3415.51|3415.51|3414.46|3414.46|0
1637843700000|2021-11-25 12:35:00|3414.95|3414.95|3414.19|3414.19|3414.95|3414.95|3413.77|3413.77|0
1637844000000|2021-11-25 12:40:00|3414.33|3414.33|3415.06|3415.06|3415.43|3415.43|3414.31|3414.31|0
1637844300000|2021-11-25 12:45:00|3414.9|3414.9|3417.28|3417.28|3417.76|3417.76|3414.9|3414.9|0
1637844600000|2021-11-25 12:50:00|3417.62|3417.62|3418.48|3418.48|3418.48|3418.48|3417.62|3417.62|0
1637844900000|2021-11-25 12:55:00|3418.78|3418.78|3419.53|3419.53|3419.93|3419.93|3418.6|3418.6|0
1637845200000|2021-11-25 13:00:00|3419.74|3419.74|3417.1|3417.1|3420.18|3420.18|3417.1|3417.1|0
1637845500000|2021-11-25 13:05:00|3417.18|3417.18|3416.92|3416.92|3417.87|3417.87|3416.9|3416.9|0
1637845800000|2021-11-25 13:10:00|3416.87|3416.87|3414.91|3414.91|3416.87|3416.87|3414.65|3414.65|0
1637846100000|2021-11-25 13:15:00|3414.81|3414.81|3413.49|3413.49|3414.86|3414.86|3413.49|3413.49|0
1637846400000|2021-11-25 13:20:00|3413.38|3413.38|3415.15|3415.15|3415.15|3415.15|3413.38|3413.38|0
1637846700000|2021-11-25 13:25:00|3415.25|3415.25|3414.84|3414.84|3415.29|3415.29|3413.67|3413.67|0
1637847000000|2021-11-25 13:30:00|3414.77|3414.77|3415.43|3415.43|3415.43|3415.43|3414.77|3414.77|0
1637847300000|2021-11-25 13:35:00|3415.51|3415.51|3415.28|3415.28|3415.73|3415.73|3414.85|3414.85|0
1637847600000|2021-11-25 13:40:00|3415.05|3415.05|3413.99|3413.99|3415.21|3415.21|3413.99|3413.99|0
1637847900000|2021-11-25 13:45:00|3413.81|3413.81|3413.58|3413.58|3414.02|3414.02|3413.48|3413.48|0
1637848200000|2021-11-25 13:50:00|3413.49|3413.49|3413.31|3413.31|3413.93|3413.93|3412.57|3412.57|0
1637848500000|2021-11-25 13:55:00|3413.15|3413.15|3411.73|3411.73|3413.15|3413.15|3411.73|3411.73|0
1637848800000|2021-11-25 14:00:00|3411.8|3411.8|3409.83|3409.83|3411.8|3411.8|3409.65|3409.65|0
1637849100000|2021-11-25 14:05:00|3409.92|3409.92|3410.94|3410.94|3410.96|3410.96|3409.83|3409.83|0
1637849400000|2021-11-25 14:10:00|3411.28|3411.28|3410.74|3410.74|3411.57|3411.57|3410.65|3410.65|0
1637849700000|2021-11-25 14:15:00|3410.66|3410.66|3410.47|3410.47|3410.72|3410.72|3410.13|3410.13|0
1637850000000|2021-11-25 14:20:00|3410.44|3410.44|3413.74|3413.74|3414.1|3414.1|3410.36|3410.36|0
1637850300000|2021-11-25 14:25:00|3413.85|3413.85|3414.89|3414.89|3415.42|3415.42|3413.54|3413.54|0
1637850600000|2021-11-25 14:30:00|3415|3415|3419.23|3419.23|3419.45|3419.45|3415|3415|0
1637850900000|2021-11-25 14:35:00|3419.34|3419.34|3421.58|3421.58|3421.58|3421.58|3419.29|3419.29|0
1637851200000|2021-11-25 14:40:00|3421.66|3421.66|3424.71|3424.71|3424.8|3424.8|3421.66|3421.66|0
1637851500000|2021-11-25 14:45:00|3424.63|3424.63|3423.47|3423.47|3425.39|3425.39|3422.7|3422.7|0
1637851800000|2021-11-25 14:50:00|3423.39|3423.39|3424.12|3424.12|3424.66|3424.66|3423.22|3423.22|0
1637852100000|2021-11-25 14:55:00|3424.26|3424.26|3425.9|3425.9|3425.9|3425.9|3423.72|3423.72|0
1637852400000|2021-11-25 15:00:00|3425.84|3425.84|3426.95|3426.95|3426.99|3426.99|3425.43|3425.43|0
1637852700000|2021-11-25 15:05:00|3427.11|3427.11|3428.87|3428.87|3429.21|3429.21|3426.94|3426.94|0
1637853000000|2021-11-25 15:10:00|3428.96|3428.96|3431.07|3431.07|3431.23|3431.23|3428.85|3428.85|0
1637853300000|2021-11-25 15:15:00|3431.05|3431.05|3430.18|3430.18|3431.76|3431.76|3429.56|3429.56|0
1637853600000|2021-11-25 15:20:00|3430.08|3430.08|3431.71|3431.71|3431.82|3431.82|3430.08|3430.08|0
1637853900000|2021-11-25 15:25:00|3431.79|3431.79|3428.94|3428.94|3432.15|3432.15|3428.86|3428.86|0
1637854200000|2021-11-25 15:30:00|3428.86|3428.86|3433.96|3433.96|3433.96|3433.96|3428.86|3428.86|0
1637854500000|2021-11-25 15:35:00|3434.04|3434.04|3437.63|3437.63|3437.84|3437.84|3434.04|3434.04|0
1637854800000|2021-11-25 15:40:00|3436.95|3436.95|3437.77|3437.77|3438.45|3438.45|3436.91|3436.91|0
1637855100000|2021-11-25 15:45:00|3438.03|3438.03|3437.43|3437.43|3438.66|3438.66|3437.32|3437.32|0
1637855400000|2021-11-25 15:50:00|3437.34|3437.34|3432.03|3432.03|3437.34|3437.34|3432.03|3432.03|0
1637855700000|2021-11-25 15:55:00|3431.96|3431.96|3432.65|3432.65|3432.74|3432.74|3431.78|3431.78|0
1637856000000|2021-11-25 16:00:00|3432.75|3432.75|3434|3434|3434.34|3434.34|3432.71|3432.71|0
1637856300000|2021-11-25 16:05:00|3434.02|3434.02|3430.29|3430.29|3434.02|3434.02|3430.21|3430.21|0
1637856600000|2021-11-25 16:10:00|3430.22|3430.22|3431.87|3431.87|3432.24|3432.24|3430.17|3430.17|0
1637856900000|2021-11-25 16:15:00|3432.03|3432.03|3431.3|3431.3|3432.74|3432.74|3431.19|3431.19|0
1637857200000|2021-11-25 16:20:00|3431.39|3431.39|3432.18|3432.18|3432.34|3432.34|3430.9|3430.9|0
1637857500000|2021-11-25 16:25:00|3432.14|3432.14|3434.11|3434.11|3434.46|3434.46|3431.97|3431.97|0
1637914500000|2021-11-26 08:15:00|3372.05|3372.05|3352.71|3352.71|3372.26|3372.26|3352.71|3352.71|0
1637914800000|2021-11-26 08:20:00|3351.51|3351.51|3351.11|3351.11|3352.92|3352.92|3345.59|3345.59|0
1637915100000|2021-11-26 08:25:00|3350.9|3350.9|3354.98|3354.98|3356.11|3356.11|3345.33|3345.33|0
1637915400000|2021-11-26 08:30:00|3354.46|3354.46|3349.48|3349.48|3360.1|3360.1|3349.48|3349.48|0
1637915700000|2021-11-26 08:35:00|3348.73|3348.73|3357.81|3357.81|3358.12|3358.12|3345.29|3345.29|0
1637916000000|2021-11-26 08:40:00|3357.64|3357.64|3363.7|3363.7|3366.36|3366.36|3357.57|3357.57|0
1637916300000|2021-11-26 08:45:00|3363.63|3363.63|3367.24|3367.24|3368.28|3368.28|3363.63|3363.63|0
1637916600000|2021-11-26 08:50:00|3366.77|3366.77|3368.59|3368.59|3371.95|3371.95|3366.77|3366.77|0
1637916900000|2021-11-26 08:55:00|3368.54|3368.54|3370.94|3370.94|3372.88|3372.88|3368.32|3368.32|0
1637917200000|2021-11-26 09:00:00|3371.11|3371.11|3368.11|3368.11|3372.25|3372.25|3367.01|3367.01|0
1637917500000|2021-11-26 09:05:00|3368.27|3368.27|3367.42|3367.42|3370.12|3370.12|3362.93|3362.93|0
1637917800000|2021-11-26 09:10:00|3367.08|3367.08|3377.43|3377.43|3379.17|3379.17|3366.92|3366.92|0
1637918100000|2021-11-26 09:15:00|3377.09|3377.09|3369.77|3369.77|3377.38|3377.38|3367.34|3367.34|0
1637918400000|2021-11-26 09:20:00|3369.97|3369.97|3373.62|3373.62|3374.22|3374.22|3369.95|3369.95|0
1637918700000|2021-11-26 09:25:00|3373.14|3373.14|3376.48|3376.48|3376.82|3376.82|3371.29|3371.29|0
1637919000000|2021-11-26 09:30:00|3376.58|3376.58|3375.77|3375.77|3377.83|3377.83|3375.24|3375.24|0
1637919300000|2021-11-26 09:35:00|3376.11|3376.11|3375.72|3375.72|3376.11|3376.11|3371.94|3371.94|0
1637919600000|2021-11-26 09:40:00|3375.79|3375.79|3373.18|3373.18|3376.22|3376.22|3372.31|3372.31|0
1637919900000|2021-11-26 09:45:00|3373.39|3373.39|3374.4|3374.4|3374.66|3374.66|3372.94|3372.94|0
1637920200000|2021-11-26 09:50:00|3374.34|3374.34|3374.63|3374.63|3376.06|3376.06|3372|3372|0
1637920500000|2021-11-26 09:55:00|3374.74|3374.74|3376.38|3376.38|3377.29|3377.29|3374.74|3374.74|0
1637920800000|2021-11-26 10:00:00|3376.32|3376.32|3379.86|3379.86|3379.86|3379.86|3374.24|3374.24|0
1637921100000|2021-11-26 10:05:00|3379.94|3379.94|3378.92|3378.92|3380.21|3380.21|3378.09|3378.09|0
1637921400000|2021-11-26 10:10:00|3378.58|3378.58|3381.43|3381.43|3381.43|3381.43|3377.87|3377.87|0
1637921700000|2021-11-26 10:15:00|3381.5|3381.5|3381.5|3381.5|3381.92|3381.92|3379.66|3379.66|0
1637922000000|2021-11-26 10:20:00|3381.26|3381.26|3382.26|3382.26|3382.42|3382.42|3380.84|3380.84|0
1637922300000|2021-11-26 10:25:00|3382.18|3382.18|3384.35|3384.35|3384.9|3384.9|3381.39|3381.39|0
1637922600000|2021-11-26 10:30:00|3384.51|3384.51|3383.55|3383.55|3385.85|3385.85|3383.55|3383.55|0
1637922900000|2021-11-26 10:35:00|3383.71|3383.71|3379.41|3379.41|3385.96|3385.96|3379.41|3379.41|0
1637923200000|2021-11-26 10:40:00|3379.27|3379.27|3375.67|3375.67|3379.27|3379.27|3374.31|3374.31|0
1637923500000|2021-11-26 10:45:00|3375.43|3375.43|3366.31|3366.31|3375.43|3375.43|3365.32|3365.32|0
1637923800000|2021-11-26 10:50:00|3366.42|3366.42|3369.37|3369.37|3369.71|3369.71|3365.69|3365.69|0
1637924100000|2021-11-26 10:55:00|3369.45|3369.45|3370.01|3370.01|3370.08|3370.08|3368.19|3368.19|0
1637924400000|2021-11-26 11:00:00|3370.1|3370.1|3378.17|3378.17|3378.17|3378.17|3369.75|3369.75|0
1637924700000|2021-11-26 11:05:00|3378.21|3378.21|3381.2|3381.2|3381.2|3381.2|3377.66|3377.66|0
1637925000000|2021-11-26 11:10:00|3381.36|3381.36|3387.24|3387.24|3387.92|3387.92|3380.95|3380.95|0
1637925300000|2021-11-26 11:15:00|3387.28|3387.28|3390.85|3390.85|3390.85|3390.85|3387.21|3387.21|0
1637925600000|2021-11-26 11:20:00|3391.05|3391.05|3389.17|3389.17|3392.34|3392.34|3389.17|3389.17|0
1637925900000|2021-11-26 11:25:00|3389.58|3389.58|3389.69|3389.69|3390|3390|3388.56|3388.56|0
1637926200000|2021-11-26 11:30:00|3389.76|3389.76|3389.99|3389.99|3390.38|3390.38|3389.62|3389.62|0
1637926500000|2021-11-26 11:35:00|3390.06|3390.06|3388.41|3388.41|3390.59|3390.59|3386.5|3386.5|0
1637926800000|2021-11-26 11:40:00|3388.36|3388.36|3392.28|3392.28|3392.35|3392.35|3388.36|3388.36|0
1637927100000|2021-11-26 11:45:00|3392.18|3392.18|3386.56|3386.56|3392.18|3392.18|3386.28|3386.28|0
1637927400000|2021-11-26 11:50:00|3385.89|3385.89|3383.75|3383.75|3385.89|3385.89|3383.56|3383.56|0
1637927700000|2021-11-26 11:55:00|3384.06|3384.06|3381.26|3381.26|3384.14|3384.14|3379.68|3379.68|0
1637928000000|2021-11-26 12:00:00|3381.34|3381.34|3384.66|3384.66|3384.82|3384.82|3381.34|3381.34|0
1637928300000|2021-11-26 12:05:00|3384.58|3384.58|3387.4|3387.4|3387.5|3387.5|3383.95|3383.95|0
1637928600000|2021-11-26 12:10:00|3387.44|3387.44|3386.85|3386.85|3387.44|3387.44|3385.72|3385.72|0
1637928900000|2021-11-26 12:15:00|3387.19|3387.19|3390.02|3390.02|3391.4|3391.4|3387.09|3387.09|0
1637929200000|2021-11-26 12:20:00|3390.06|3390.06|3388.46|3388.46|3391.25|3391.25|3388.29|3388.29|0
1637929500000|2021-11-26 12:25:00|3388.6|3388.6|3386.88|3386.88|3388.6|3388.6|3386.81|3386.81|0
1637929800000|2021-11-26 12:30:00|3387.09|3387.09|3386.61|3386.61|3388.46|3388.46|3386.61|3386.61|0
1637930100000|2021-11-26 12:35:00|3386.53|3386.53|3388.36|3388.36|3388.36|3388.36|3386.32|3386.32|0
1637930400000|2021-11-26 12:40:00|3388.2|3388.2|3387.48|3387.48|3388.24|3388.24|3386.74|3386.74|0
1637930700000|2021-11-26 12:45:00|3387.69|3387.69|3387.86|3387.86|3389.59|3389.59|3387.69|3387.69|0
1637931000000|2021-11-26 12:50:00|3387.52|3387.52|3385.13|3385.13|3387.86|3387.86|3383.98|3383.98|0
1637931300000|2021-11-26 12:55:00|3385.2|3385.2|3383.9|3383.9|3385.63|3385.63|3383.4|3383.4|0
1637931600000|2021-11-26 13:00:00|3384.01|3384.01|3385.9|3385.9|3385.98|3385.98|3381.75|3381.75|0
1637931900000|2021-11-26 13:05:00|3385.8|3385.8|3387.15|3387.15|3388.46|3388.46|3385.55|3385.55|0
1637932200000|2021-11-26 13:10:00|3387.08|3387.08|3389.37|3389.37|3390.05|3390.05|3386.66|3386.66|0
1637932500000|2021-11-26 13:15:00|3389.29|3389.29|3386.93|3386.93|3389.29|3389.29|3386.12|3386.12|0
1637932800000|2021-11-26 13:20:00|3386.85|3386.85|3388.6|3388.6|3388.69|3388.69|3385.78|3385.78|0
1637933100000|2021-11-26 13:25:00|3388.76|3388.76|3387.04|3387.04|3388.76|3388.76|3386.35|3386.35|0
1637933400000|2021-11-26 13:30:00|3386.7|3386.7|3387.26|3387.26|3387.26|3387.26|3385.34|3385.34|0
1637933700000|2021-11-26 13:35:00|3387.19|3387.19|3386.33|3386.33|3388.14|3388.14|3386.05|3386.05|0
1637934000000|2021-11-26 13:40:00|3386.39|3386.39|3390.07|3390.07|3390.07|3390.07|3386.39|3386.39|0
1637934300000|2021-11-26 13:45:00|3390.19|3390.19|3389.03|3389.03|3390.43|3390.43|3388.95|3388.95|0
1637934600000|2021-11-26 13:50:00|3388.98|3388.98|3391.23|3391.23|3391.23|3391.23|3388.98|3388.98|0
1637934900000|2021-11-26 13:55:00|3391.28|3391.28|3391.27|3391.27|3393.68|3393.68|3391.27|3391.27|0
1637935200000|2021-11-26 14:00:00|3390.93|3390.93|3390.86|3390.86|3391.2|3391.2|3390.52|3390.52|0
1637935500000|2021-11-26 14:05:00|3390.91|3390.91|3393.11|3393.11|3393.19|3393.19|3390.91|3390.91|0
1637935800000|2021-11-26 14:10:00|3392.95|3392.95|3389.12|3389.12|3392.99|3392.99|3388.56|3388.56|0
1637936100000|2021-11-26 14:15:00|3389.02|3389.02|3390.1|3390.1|3390.21|3390.21|3388.73|3388.73|0
1637936400000|2021-11-26 14:20:00|3390|3390|3390.79|3390.79|3391.21|3391.21|3388.39|3388.39|0
1637936700000|2021-11-26 14:25:00|3390.71|3390.71|3394.95|3394.95|3395.04|3395.04|3390.23|3390.23|0
1637937000000|2021-11-26 14:30:00|3394.88|3394.88|3396.7|3396.7|3397.74|3397.74|3394.6|3394.6|0
1637937300000|2021-11-26 14:35:00|3396.75|3396.75|3400.66|3400.66|3400.66|3400.66|3396.02|3396.02|0
1637937600000|2021-11-26 14:40:00|3400.76|3400.76|3397.25|3397.25|3401.78|3401.78|3395.26|3395.26|0
1637937900000|2021-11-26 14:45:00|3397.13|3397.13|3396.12|3396.12|3398.13|3398.13|3394.14|3394.14|0
1637938200000|2021-11-26 14:50:00|3396.28|3396.28|3400.24|3400.24|3400.24|3400.24|3395.82|3395.82|0
1637938500000|2021-11-26 14:55:00|3400.32|3400.32|3407.65|3407.65|3408.31|3408.31|3400.32|3400.32|0
1637938800000|2021-11-26 15:00:00|3407.56|3407.56|3400.92|3400.92|3407.63|3407.63|3399.96|3399.96|0
1637939100000|2021-11-26 15:05:00|3400.58|3400.58|3398.6|3398.6|3400.79|3400.79|3398.48|3398.48|0
1637939400000|2021-11-26 15:10:00|3398.48|3398.48|3394.37|3394.37|3399.43|3399.43|3394.37|3394.37|0
1637939700000|2021-11-26 15:15:00|3394.22|3394.22|3396.87|3396.87|3396.87|3396.87|3392.18|3392.18|0
1637940000000|2021-11-26 15:20:00|3396.75|3396.75|3400.59|3400.59|3401.25|3401.25|3396.66|3396.66|0
1637940300000|2021-11-26 15:25:00|3400.7|3400.7|3399.55|3399.55|3401.2|3401.2|3398.1|3398.1|0
1637940600000|2021-11-26 15:30:00|3398.76|3398.76|3393.66|3393.66|3398.83|3398.83|3392.37|3392.37|0
1637940900000|2021-11-26 15:35:00|3394.34|3394.34|3395.95|3395.95|3397|3397|3394.2|3394.2|0
1637941200000|2021-11-26 15:40:00|3395.72|3395.72|3392.82|3392.82|3395.72|3395.72|3391.87|3391.87|0
1637941500000|2021-11-26 15:45:00|3393.03|3393.03|3395.13|3395.13|3396.62|3396.62|3393.03|3393.03|0
1637941800000|2021-11-26 15:50:00|3395.19|3395.19|3399.81|3399.81|3399.81|3399.81|3394.45|3394.45|0
1637942100000|2021-11-26 15:55:00|3399.73|3399.73|3397.67|3397.67|3399.73|3399.73|3396.18|3396.18|0
1637942400000|2021-11-26 16:00:00|3397.59|3397.59|3395.25|3395.25|3397.59|3397.59|3394.87|3394.87|0
1637942700000|2021-11-26 16:05:00|3395.17|3395.17|3392.19|3392.19|3395.17|3395.17|3392.15|3392.15|0
1637943000000|2021-11-26 16:10:00|3392.27|3392.27|3382.35|3382.35|3392.38|3392.38|3382.35|3382.35|0
1637943300000|2021-11-26 16:15:00|3382.01|3382.01|3379.77|3379.77|3382.26|3382.26|3379.77|3379.77|0
1637943600000|2021-11-26 16:20:00|3380.11|3380.11|3378.72|3378.72|3381.12|3381.12|3378.72|3378.72|0
1637943900000|2021-11-26 16:25:00|3378.82|3378.82|3375.24|3375.24|3379.33|3379.33|3374.84|3374.84|0
1638173700000|2021-11-29 08:15:00|3420.42|3420.42|3421.54|3421.54|3422.5|3422.5|3415.96|3415.96|0
1638174000000|2021-11-29 08:20:00|3422.07|3422.07|3425.2|3425.2|3426.5|3426.5|3422.07|3422.07|0
1638174300000|2021-11-29 08:25:00|3425.45|3425.45|3419.09|3419.09|3425.45|3425.45|3418.5|3418.5|0
1638174600000|2021-11-29 08:30:00|3419.28|3419.28|3424.31|3424.31|3425.33|3425.33|3416.54|3416.54|0
1638174900000|2021-11-29 08:35:00|3424.21|3424.21|3427.84|3427.84|3427.84|3427.84|3423.03|3423.03|0
1638175200000|2021-11-29 08:40:00|3427.75|3427.75|3423.96|3423.96|3428.51|3428.51|3422.79|3422.79|0
1638175500000|2021-11-29 08:45:00|3423.88|3423.88|3427.37|3427.37|3429.3|3429.3|3423.52|3423.52|0
1638175800000|2021-11-29 08:50:00|3427.29|3427.29|3427.58|3427.58|3429.12|3429.12|3424.94|3424.94|0
1638176100000|2021-11-29 08:55:00|3427.74|3427.74|3439.05|3439.05|3439.05|3439.05|3427.74|3427.74|0
1638176400000|2021-11-29 09:00:00|3438.95|3438.95|3433.8|3433.8|3439.44|3439.44|3432.58|3432.58|0
1638176700000|2021-11-29 09:05:00|3434.03|3434.03|3440.46|3440.46|3441.28|3441.28|3434.03|3434.03|0
1638177000000|2021-11-29 09:10:00|3440.35|3440.35|3438.99|3438.99|3440.66|3440.66|3438.14|3438.14|0
1638177300000|2021-11-29 09:15:00|3438.32|3438.32|3434.74|3434.74|3440.21|3440.21|3433.69|3433.69|0
1638177600000|2021-11-29 09:20:00|3435.08|3435.08|3437.89|3437.89|3438.19|3438.19|3434.63|3434.63|0
1638177900000|2021-11-29 09:25:00|3438.23|3438.23|3439.4|3439.4|3439.4|3439.4|3438.07|3438.07|0
1638178200000|2021-11-29 09:30:00|3439.32|3439.32|3428.92|3428.92|3439.32|3439.32|3427.83|3427.83|0
1638178500000|2021-11-29 09:35:00|3429.08|3429.08|3428.44|3428.44|3429.94|3429.94|3427.68|3427.68|0
1638178800000|2021-11-29 09:40:00|3428.54|3428.54|3427.84|3427.84|3429.75|3429.75|3427.51|3427.51|0
1638179100000|2021-11-29 09:45:00|3427.7|3427.7|3428.34|3428.34|3428.99|3428.99|3427.7|3427.7|0
1638179400000|2021-11-29 09:50:00|3428.5|3428.5|3427.4|3427.4|3430.9|3430.9|3427.4|3427.4|0
1638179700000|2021-11-29 09:55:00|3427.33|3427.33|3424.02|3424.02|3427.33|3427.33|3424.02|3424.02|0
1638180000000|2021-11-29 10:00:00|3423.92|3423.92|3426.94|3426.94|3427.1|3427.1|3423.62|3423.62|0
1638180300000|2021-11-29 10:05:00|3427.26|3427.26|3430.44|3430.44|3430.56|3430.56|3426.54|3426.54|0
1638180600000|2021-11-29 10:10:00|3430.39|3430.39|3432.06|3432.06|3432.72|3432.72|3429.79|3429.79|0
1638180900000|2021-11-29 10:15:00|3432.23|3432.23|3434.13|3434.13|3434.34|3434.34|3431.1|3431.1|0
1638181200000|2021-11-29 10:20:00|3433.97|3433.97|3432.2|3432.2|3435.08|3435.08|3432.2|3432.2|0
1638181500000|2021-11-29 10:25:00|3431.96|3431.96|3428.73|3428.73|3431.96|3431.96|3427.37|3427.37|0
1638181800000|2021-11-29 10:30:00|3428.61|3428.61|3432.55|3432.55|3432.55|3432.55|3428.49|3428.49|0
1638182100000|2021-11-29 10:35:00|3432.76|3432.76|3433.04|3433.04|3433.61|3433.61|3432.08|3432.08|0
1638182400000|2021-11-29 10:40:00|3433.21|3433.21|3434.13|3434.13|3435.09|3435.09|3432.36|3432.36|0
1638182700000|2021-11-29 10:45:00|3434.15|3434.15|3434.83|3434.83|3434.83|3434.83|3433.37|3433.37|0
1638183000000|2021-11-29 10:50:00|3434.62|3434.62|3433.92|3433.92|3436.18|3436.18|3433.63|3433.63|0
1638183300000|2021-11-29 10:55:00|3433.72|3433.72|3434.65|3434.65|3435.8|3435.8|3431.89|3431.89|0
1638183600000|2021-11-29 11:00:00|3434.57|3434.57|3436.24|3436.24|3436.74|3436.74|3434.34|3434.34|0
1638183900000|2021-11-29 11:05:00|3436.1|3436.1|3433.48|3433.48|3436.1|3436.1|3432.47|3432.47|0
1638184200000|2021-11-29 11:10:00|3433.4|3433.4|3432.27|3432.27|3434.26|3434.26|3432.27|3432.27|0
1638184500000|2021-11-29 11:15:00|3432.37|3432.37|3432.31|3432.31|3432.82|3432.82|3431.43|3431.43|0
1638184800000|2021-11-29 11:20:00|3432.22|3432.22|3431.64|3431.64|3432.74|3432.74|3429.83|3429.83|0
1638185100000|2021-11-29 11:25:00|3431.74|3431.74|3434.34|3434.34|3435.03|3435.03|3431.74|3431.74|0
1638185400000|2021-11-29 11:30:00|3434.38|3434.38|3432.43|3432.43|3434.42|3434.42|3431.21|3431.21|0
1638185700000|2021-11-29 11:35:00|3432.63|3432.63|3433.18|3433.18|3433.9|3433.9|3431.94|3431.94|0
1638186000000|2021-11-29 11:40:00|3433.29|3433.29|3430.22|3430.22|3433.29|3433.29|3430.14|3430.14|0
1638186300000|2021-11-29 11:45:00|3430.11|3430.11|3427.83|3427.83|3431.1|3431.1|3427.64|3427.64|0
1638186600000|2021-11-29 11:50:00|3427.69|3427.69|3426.54|3426.54|3427.69|3427.69|3425.43|3425.43|0
1638186900000|2021-11-29 11:55:00|3425.86|3425.86|3425.61|3425.61|3426.94|3426.94|3425.61|3425.61|0
1638187200000|2021-11-29 12:00:00|3425.95|3425.95|3425.08|3425.08|3427.11|3427.11|3425.08|3425.08|0
1638187500000|2021-11-29 12:05:00|3424.96|3424.96|3420.88|3420.88|3424.96|3424.96|3420.88|3420.88|0
1638187800000|2021-11-29 12:10:00|3420.96|3420.96|3424.99|3424.99|3425.07|3425.07|3420.83|3420.83|0
1638188100000|2021-11-29 12:15:00|3424.93|3424.93|3425.68|3425.68|3427.02|3427.02|3424.84|3424.84|0
1638188400000|2021-11-29 12:20:00|3425.84|3425.84|3425.08|3425.08|3425.89|3425.89|3424.37|3424.37|0
1638188700000|2021-11-29 12:25:00|3425.03|3425.03|3424.35|3424.35|3425.96|3425.96|3424.17|3424.17|0
1638189000000|2021-11-29 12:30:00|3424.2|3424.2|3426.55|3426.55|3426.72|3426.72|3424.2|3424.2|0
1638189300000|2021-11-29 12:35:00|3426.53|3426.53|3425.84|3425.84|3426.53|3426.53|3424.39|3424.39|0
1638189600000|2021-11-29 12:40:00|3426.17|3426.17|3429.43|3429.43|3429.43|3429.43|3426.17|3426.17|0
1638189900000|2021-11-29 12:45:00|3428.75|3428.75|3430.24|3430.24|3430.24|3430.24|3428.52|3428.52|0
1638190200000|2021-11-29 12:50:00|3430.58|3430.58|3429.52|3429.52|3431.14|3431.14|3429.41|3429.41|0
1638190500000|2021-11-29 12:55:00|3429.36|3429.36|3430.54|3430.54|3430.54|3430.54|3429.36|3429.36|0
1638190800000|2021-11-29 13:00:00|3430.66|3430.66|3427.88|3427.88|3430.66|3430.66|3427.33|3427.33|0
1638191100000|2021-11-29 13:05:00|3427.67|3427.67|3426.39|3426.39|3428.84|3428.84|3425.9|3425.9|0
1638191400000|2021-11-29 13:10:00|3426.44|3426.44|3426.88|3426.88|3427.13|3427.13|3426.44|3426.44|0
1638191700000|2021-11-29 13:15:00|3426.94|3426.94|3428.83|3428.83|3431.03|3431.03|3426.94|3426.94|0
1638192000000|2021-11-29 13:20:00|3429.16|3429.16|3427.85|3427.85|3429.16|3429.16|3427.29|3427.29|0
1638192300000|2021-11-29 13:25:00|3427.77|3427.77|3427.58|3427.58|3427.82|3427.82|3426.6|3426.6|0
1638192600000|2021-11-29 13:30:00|3427.65|3427.65|3426.61|3426.61|3428.26|3428.26|3425.87|3425.87|0
1638192900000|2021-11-29 13:35:00|3426.53|3426.53|3426.02|3426.02|3426.72|3426.72|3425.53|3425.53|0
1638193200000|2021-11-29 13:40:00|3426.06|3426.06|3428.02|3428.02|3428.25|3428.25|3425|3425|0
1638193500000|2021-11-29 13:45:00|3428.09|3428.09|3428.73|3428.73|3428.73|3428.73|3427.98|3427.98|0
1638193800000|2021-11-29 13:50:00|3428.85|3428.85|3428.21|3428.21|3429.23|3429.23|3428.13|3428.13|0
1638194100000|2021-11-29 13:55:00|3428.28|3428.28|3429.88|3429.88|3429.97|3429.97|3428.23|3428.23|0
1638194400000|2021-11-29 14:00:00|3429.95|3429.95|3429.72|3429.72|3430.32|3430.32|3428.79|3428.79|0
1638194700000|2021-11-29 14:05:00|3429.8|3429.8|3429.18|3429.18|3429.84|3429.84|3427.21|3427.21|0
1638195000000|2021-11-29 14:10:00|3429.11|3429.11|3426.39|3426.39|3429.6|3429.6|3426.33|3426.33|0
1638195300000|2021-11-29 14:15:00|3426.73|3426.73|3425.34|3425.34|3427.26|3427.26|3425.34|3425.34|0
1638195600000|2021-11-29 14:20:00|3425.24|3425.24|3421.89|3421.89|3425.35|3425.35|3421.41|3421.41|0
1638195900000|2021-11-29 14:25:00|3421.78|3421.78|3419.35|3419.35|3421.78|3421.78|3419.28|3419.28|0
1638196200000|2021-11-29 14:30:00|3419.32|3419.32|3415.55|3415.55|3420.96|3420.96|3415.31|3415.31|0
1638196500000|2021-11-29 14:35:00|3415.63|3415.63|3413.39|3413.39|3416.11|3416.11|3411.77|3411.77|0
1638196800000|2021-11-29 14:40:00|3413.27|3413.27|3412.14|3412.14|3414.34|3414.34|3411.56|3411.56|0
1638197100000|2021-11-29 14:45:00|3411.93|3411.93|3414.57|3414.57|3414.82|3414.82|3410.64|3410.64|0
1638197400000|2021-11-29 14:50:00|3414.54|3414.54|3415.69|3415.69|3415.72|3415.72|3410.06|3410.06|0
1638197700000|2021-11-29 14:55:00|3415.29|3415.29|3421.3|3421.3|3425.46|3425.46|3414.56|3414.56|0
1638198000000|2021-11-29 15:00:00|3420.98|3420.98|3423|3423|3426.15|3426.15|3420.98|3420.98|0
1638198300000|2021-11-29 15:05:00|3422.94|3422.94|3424.11|3424.11|3424.88|3424.88|3422.74|3422.74|0
1638198600000|2021-11-29 15:10:00|3424.2|3424.2|3421.26|3421.26|3424.38|3424.38|3421.26|3421.26|0
1638198900000|2021-11-29 15:15:00|3421.05|3421.05|3419.59|3419.59|3425.16|3425.16|3419.45|3419.45|0
1638199200000|2021-11-29 15:20:00|3419.55|3419.55|3419.77|3419.77|3421.04|3421.04|3418.82|3418.82|0
1638199500000|2021-11-29 15:25:00|3419.84|3419.84|3417.19|3417.19|3421.3|3421.3|3416.4|3416.4|0
1638199800000|2021-11-29 15:30:00|3417.26|3417.26|3416.57|3416.57|3418.6|3418.6|3416.57|3416.57|0
1638200100000|2021-11-29 15:35:00|3416.43|3416.43|3410.6|3410.6|3416.87|3416.87|3410.6|3410.6|0
1638200400000|2021-11-29 15:40:00|3410.71|3410.71|3410.23|3410.23|3412.27|3412.27|3409.86|3409.86|0
1638200700000|2021-11-29 15:45:00|3410.33|3410.33|3408.01|3408.01|3410.33|3410.33|3407.04|3407.04|0
1638201000000|2021-11-29 15:50:00|3407.97|3407.97|3408.62|3408.62|3408.81|3408.81|3407.12|3407.12|0
1638201300000|2021-11-29 15:55:00|3408.41|3408.41|3410.81|3410.81|3412|3412|3408.41|3408.41|0
1638201600000|2021-11-29 16:00:00|3410.7|3410.7|3408.14|3408.14|3410.95|3410.95|3407.54|3407.54|0
1638201900000|2021-11-29 16:05:00|3408.04|3408.04|3409.71|3409.71|3409.83|3409.83|3408.01|3408.01|0
1638202200000|2021-11-29 16:10:00|3409.64|3409.64|3411.96|3411.96|3412.06|3412.06|3409.53|3409.53|0
1638202500000|2021-11-29 16:15:00|3412.04|3412.04|3411.92|3411.92|3413.74|3413.74|3411.5|3411.5|0
1638202800000|2021-11-29 16:20:00|3411.84|3411.84|3412.14|3412.14|3412.89|3412.89|3411.5|3411.5|0
1638203100000|2021-11-29 16:25:00|3412.24|3412.24|3404.46|3404.46|3412.8|3412.8|3404.24|3404.24|0
1638260100000|2021-11-30 08:15:00|3375.88|3375.88|3370.71|3370.71|3377.84|3377.84|3370.71|3370.71|0
1638260400000|2021-11-30 08:20:00|3370.82|3370.82|3368.45|3368.45|3372.52|3372.52|3367.43|3367.43|0
1638260700000|2021-11-30 08:25:00|3369.13|3369.13|3372.21|3372.21|3372.29|3372.29|3367.14|3367.14|0
1638261000000|2021-11-30 08:30:00|3372.25|3372.25|3371.35|3371.35|3372.3|3372.3|3363.42|3363.42|0
1638261300000|2021-11-30 08:35:00|3371.53|3371.53|3368.02|3368.02|3376.32|3376.32|3368.02|3368.02|0
1638261600000|2021-11-30 08:40:00|3367.75|3367.75|3365.62|3365.62|3367.75|3367.75|3364.54|3364.54|0
1638261900000|2021-11-30 08:45:00|3365.51|3365.51|3360.79|3360.79|3365.51|3365.51|3360.12|3360.12|0
1638262200000|2021-11-30 08:50:00|3360.87|3360.87|3361.46|3361.46|3361.66|3361.66|3357.8|3357.8|0
1638262500000|2021-11-30 08:55:00|3361.62|3361.62|3358.11|3358.11|3365.23|3365.23|3358.11|3358.11|0
1638262800000|2021-11-30 09:00:00|3357.9|3357.9|3349.11|3349.11|3357.9|3357.9|3348.2|3348.2|0
1638263100000|2021-11-30 09:05:00|3349.32|3349.32|3350.42|3350.42|3351.47|3351.47|3349.18|3349.18|0
1638263400000|2021-11-30 09:10:00|3350.53|3350.53|3351.12|3351.12|3351.15|3351.15|3348.9|3348.9|0
1638263700000|2021-11-30 09:15:00|3350.78|3350.78|3353.1|3353.1|3353.62|3353.62|3348.22|3348.22|0
1638264000000|2021-11-30 09:20:00|3352.94|3352.94|3349.21|3349.21|3352.94|3352.94|3349.21|3349.21|0
1638264300000|2021-11-30 09:25:00|3349.13|3349.13|3347.86|3347.86|3351.63|3351.63|3347.86|3347.86|0
1638264600000|2021-11-30 09:30:00|3347.89|3347.89|3352.22|3352.22|3352.22|3352.22|3346.12|3346.12|0
1638264900000|2021-11-30 09:35:00|3352.32|3352.32|3352.28|3352.28|3352.69|3352.69|3351.03|3351.03|0
1638265200000|2021-11-30 09:40:00|3352.49|3352.49|3354.02|3354.02|3354.02|3354.02|3350.72|3350.72|0
1638265500000|2021-11-30 09:45:00|3354.25|3354.25|3359.96|3359.96|3360.22|3360.22|3353.61|3353.61|0
1638265800000|2021-11-30 09:50:00|3359.62|3359.62|3358.06|3358.06|3360.97|3360.97|3357.62|3357.62|0
1638266100000|2021-11-30 09:55:00|3357.96|3357.96|3357.08|3357.08|3358.22|3358.22|3356.41|3356.41|0
1638266400000|2021-11-30 10:00:00|3357|3357|3349.68|3349.68|3357|3357|3349.51|3349.51|0
1638266700000|2021-11-30 10:05:00|3350.02|3350.02|3351.6|3351.6|3352.08|3352.08|3349.21|3349.21|0
1638267000000|2021-11-30 10:10:00|3351.68|3351.68|3348.12|3348.12|3351.68|3351.68|3347.55|3347.55|0
1638267300000|2021-11-30 10:15:00|3347.9|3347.9|3339.51|3339.51|3347.9|3347.9|3339.36|3339.36|0
1638267600000|2021-11-30 10:20:00|3339.42|3339.42|3339.21|3339.21|3339.54|3339.54|3337.64|3337.64|0
1638267900000|2021-11-30 10:25:00|3339.11|3339.11|3338.83|3338.83|3342|3342|3338.61|3338.61|0
1638268200000|2021-11-30 10:30:00|3338.7|3338.7|3339.44|3339.44|3340.67|3340.67|3338.7|3338.7|0
1638268500000|2021-11-30 10:35:00|3339.49|3339.49|3337.95|3337.95|3339.92|3339.92|3333.42|3333.42|0
1638268800000|2021-11-30 10:40:00|3338.03|3338.03|3343.56|3343.56|3343.56|3343.56|3338.03|3338.03|0
1638269100000|2021-11-30 10:45:00|3343.64|3343.64|3340.91|3340.91|3343.87|3343.87|3340.35|3340.35|0
1638269400000|2021-11-30 10:50:00|3340.95|3340.95|3341.86|3341.86|3343.01|3343.01|3340.95|3340.95|0
1638269700000|2021-11-30 10:55:00|3342.02|3342.02|3341.58|3341.58|3343.01|3343.01|3341.24|3341.24|0
1638270000000|2021-11-30 11:00:00|3342.26|3342.26|3333.76|3333.76|3342.5|3342.5|3333.45|3333.45|0
1638270300000|2021-11-30 11:05:00|3333.69|3333.69|3336.82|3336.82|3337.07|3337.07|3333.56|3333.56|0
1638270600000|2021-11-30 11:10:00|3336.74|3336.74|3338.32|3338.32|3338.72|3338.72|3336.74|3336.74|0
1638270900000|2021-11-30 11:15:00|3338.23|3338.23|3336.94|3336.94|3338.28|3338.28|3335.94|3335.94|0
1638271200000|2021-11-30 11:20:00|3336.86|3336.86|3336.55|3336.55|3337.88|3337.88|3336.44|3336.44|0
1638271500000|2021-11-30 11:25:00|3336.78|3336.78|3340.07|3340.07|3340.07|3340.07|3335.86|3335.86|0
1638271800000|2021-11-30 11:30:00|3339.99|3339.99|3344.05|3344.05|3344.27|3344.27|3339.99|3339.99|0
1638272100000|2021-11-30 11:35:00|3343.98|3343.98|3345.46|3345.46|3345.46|3345.46|3343.48|3343.48|0
1638272400000|2021-11-30 11:40:00|3345.5|3345.5|3349.22|3349.22|3349.22|3349.22|3345.5|3345.5|0
1638272700000|2021-11-30 11:45:00|3349.3|3349.3|3352.5|3352.5|3352.55|3352.55|3349.3|3349.3|0
1638273000000|2021-11-30 11:50:00|3352.32|3352.32|3351.67|3351.67|3353.1|3353.1|3351.38|3351.38|0
1638273300000|2021-11-30 11:55:00|3351.52|3351.52|3350.78|3350.78|3351.93|3351.93|3350.71|3350.71|0
1638273600000|2021-11-30 12:00:00|3350.85|3350.85|3349.55|3349.55|3351.55|3351.55|3349.55|3349.55|0
1638273900000|2021-11-30 12:05:00|3349.66|3349.66|3351.51|3351.51|3351.51|3351.51|3348.91|3348.91|0
1638274200000|2021-11-30 12:10:00|3351.61|3351.61|3353.54|3353.54|3353.54|3353.54|3351.35|3351.35|0
1638274500000|2021-11-30 12:15:00|3353.59|3353.59|3355.16|3355.16|3355.46|3355.46|3353.37|3353.37|0
1638274800000|2021-11-30 12:20:00|3355.14|3355.14|3362.78|3362.78|3362.78|3362.78|3354.88|3354.88|0
1638275100000|2021-11-30 12:25:00|3362.87|3362.87|3363.5|3363.5|3363.69|3363.69|3362.78|3362.78|0
1638275400000|2021-11-30 12:30:00|3363.67|3363.67|3358.63|3358.63|3364.1|3364.1|3358.27|3358.27|0
1638275700000|2021-11-30 12:35:00|3358.46|3358.46|3356.71|3356.71|3358.62|3358.62|3356.63|3356.63|0
1638276000000|2021-11-30 12:40:00|3356.55|3356.55|3355.75|3355.75|3357|3357|3354.62|3354.62|0
1638276300000|2021-11-30 12:45:00|3355.66|3355.66|3355.88|3355.88|3355.99|3355.99|3355.34|3355.34|0
1638276600000|2021-11-30 12:50:00|3355.92|3355.92|3357.01|3357.01|3358.56|3358.56|3355.08|3355.08|0
1638276900000|2021-11-30 12:55:00|3356.78|3356.78|3357.63|3357.63|3358.04|3358.04|3356.7|3356.7|0
1638277200000|2021-11-30 13:00:00|3357.54|3357.54|3356.49|3356.49|3357.8|3357.8|3356.45|3356.45|0
1638277500000|2021-11-30 13:05:00|3356.33|3356.33|3357.41|3357.41|3357.41|3357.41|3355.02|3355.02|0
1638277800000|2021-11-30 13:10:00|3357.51|3357.51|3357.6|3357.6|3358.04|3358.04|3357.14|3357.14|0
1638278100000|2021-11-30 13:15:00|3357.67|3357.67|3354.26|3354.26|3357.75|3357.75|3354.26|3354.26|0
1638278400000|2021-11-30 13:20:00|3354.1|3354.1|3354.57|3354.57|3355.02|3355.02|3353.12|3353.12|0
1638278700000|2021-11-30 13:25:00|3354.41|3354.41|3350.31|3350.31|3354.41|3354.41|3350.28|3350.28|0
1638279000000|2021-11-30 13:30:00|3350.15|3350.15|3354.16|3354.16|3354.27|3354.27|3349.49|3349.49|0
1638279300000|2021-11-30 13:35:00|3354.25|3354.25|3355.95|3355.95|3355.95|3355.95|3354.25|3354.25|0
1638279600000|2021-11-30 13:40:00|3356.12|3356.12|3357.16|3357.16|3357.4|3357.4|3356.06|3356.06|0
1638279900000|2021-11-30 13:45:00|3357.18|3357.18|3356.32|3356.32|3357.25|3357.25|3356.24|3356.24|0
1638280200000|2021-11-30 13:50:00|3356.28|3356.28|3357.3|3357.3|3357.66|3357.66|3355.75|3355.75|0
1638280500000|2021-11-30 13:55:00|3357.64|3357.64|3359.06|3359.06|3359.4|3359.4|3357.64|3357.64|0
1638280800000|2021-11-30 14:00:00|3359.17|3359.17|3359.38|3359.38|3359.38|3359.38|3358.05|3358.05|0
1638281100000|2021-11-30 14:05:00|3359.54|3359.54|3360.11|3360.11|3361.25|3361.25|3357.61|3357.61|0
1638281400000|2021-11-30 14:10:00|3360.05|3360.05|3362.55|3362.55|3362.63|3362.63|3359.98|3359.98|0
1638281700000|2021-11-30 14:15:00|3362.64|3362.64|3362.43|3362.43|3363.2|3363.2|3361.9|3361.9|0
1638282000000|2021-11-30 14:20:00|3362.41|3362.41|3365.73|3365.73|3366.61|3366.61|3362.21|3362.21|0
1638282300000|2021-11-30 14:25:00|3365.62|3365.62|3364.49|3364.49|3366.01|3366.01|3364.49|3364.49|0
1638282600000|2021-11-30 14:30:00|3364.52|3364.52|3362.33|3362.33|3364.6|3364.6|3360.64|3360.64|0
1638282900000|2021-11-30 14:35:00|3362.21|3362.21|3361.02|3361.02|3362.21|3362.21|3360.5|3360.5|0
1638283200000|2021-11-30 14:40:00|3360.91|3360.91|3363.7|3363.7|3364.91|3364.91|3360.91|3360.91|0
1638283500000|2021-11-30 14:45:00|3363.88|3363.88|3366.68|3366.68|3367.46|3367.46|3363.8|3363.8|0
1638283800000|2021-11-30 14:50:00|3366.6|3366.6|3371.45|3371.45|3371.5|3371.5|3365.97|3365.97|0
1638284100000|2021-11-30 14:55:00|3371.53|3371.53|3372.23|3372.23|3373.58|3373.58|3371.53|3371.53|0
1638284400000|2021-11-30 15:00:00|3372.16|3372.16|3369.26|3369.26|3372.16|3372.16|3368.91|3368.91|0
1638284700000|2021-11-30 15:05:00|3369.17|3369.17|3370.47|3370.47|3375.16|3375.16|3369.1|3369.1|0
1638285000000|2021-11-30 15:10:00|3370.31|3370.31|3368.2|3368.2|3370.55|3370.55|3367.52|3367.52|0
1638285300000|2021-11-30 15:15:00|3367.8|3367.8|3367.79|3367.79|3370.44|3370.44|3367.79|3367.79|0
1638285600000|2021-11-30 15:20:00|3367.7|3367.7|3366.95|3366.95|3367.77|3367.77|3366.7|3366.7|0
1638285900000|2021-11-30 15:25:00|3367.02|3367.02|3386.61|3386.61|3387.22|3387.22|3366.83|3366.83|0
1638286200000|2021-11-30 15:30:00|3386.5|3386.5|3381.96|3381.96|3389.89|3389.89|3381.83|3381.83|0
1638286500000|2021-11-30 15:35:00|3382.05|3382.05|3377.33|3377.33|3383.18|3383.18|3374.42|3374.42|0
1638286800000|2021-11-30 15:40:00|3377.49|3377.49|3376.47|3376.47|3379.3|3379.3|3375.79|3375.79|0
1638287100000|2021-11-30 15:45:00|3376.36|3376.36|3374.77|3374.77|3378.43|3378.43|3374.52|3374.52|0
1638287400000|2021-11-30 15:50:00|3374.65|3374.65|3362.58|3362.58|3374.9|3374.9|3362.31|3362.31|0
1638287700000|2021-11-30 15:55:00|3362.42|3362.42|3354.67|3354.67|3362.42|3362.42|3354.67|3354.67|0
1638288000000|2021-11-30 16:00:00|3354.56|3354.56|3356.32|3356.32|3356.97|3356.97|3352.46|3352.46|0
1638288300000|2021-11-30 16:05:00|3356.3|3356.3|3358.29|3358.29|3359.63|3359.63|3355.53|3355.53|0
1638288600000|2021-11-30 16:10:00|3358.4|3358.4|3361.91|3361.91|3361.91|3361.91|3358.37|3358.37|0
1638288900000|2021-11-30 16:15:00|3362|3362|3367.32|3367.32|3368.07|3368.07|3362|3362|0
1638289200000|2021-11-30 16:20:00|3367.5|3367.5|3364.58|3364.58|3368.57|3368.57|3364.51|3364.51|0
1638289500000|2021-11-30 16:25:00|3364.48|3364.48|3361.95|3361.95|3366.88|3366.88|3361.29|3361.29|0
1638346500000|2021-12-01 08:15:00|3359.77|3359.77|3366.3|3366.3|3366.56|3366.56|3359.77|3359.77|0
1638346800000|2021-12-01 08:20:00|3365.96|3365.96|3359.91|3359.91|3366.54|3366.54|3359.75|3359.75|0
1638347100000|2021-12-01 08:25:00|3359.57|3359.57|3356|3356|3361.99|3361.99|3355.79|3355.79|0
1638347400000|2021-12-01 08:30:00|3354.99|3354.99|3357.19|3357.19|3358.01|3358.01|3354.41|3354.41|0
1638347700000|2021-12-01 08:35:00|3357.27|3357.27|3353.1|3353.1|3357.55|3357.55|3352.7|3352.7|0
1638348000000|2021-12-01 08:40:00|3353.2|3353.2|3355.24|3355.24|3356.85|3356.85|3353.2|3353.2|0
1638348300000|2021-12-01 08:45:00|3355.14|3355.14|3351.92|3351.92|3356.13|3356.13|3351.92|3351.92|0
1638348600000|2021-12-01 08:50:00|3351.58|3351.58|3351.23|3351.23|3351.67|3351.67|3348.43|3348.43|0
1638348900000|2021-12-01 08:55:00|3351.32|3351.32|3348.53|3348.53|3351.32|3351.32|3348.42|3348.42|0
1638349200000|2021-12-01 09:00:00|3348.32|3348.32|3347.67|3347.67|3351.6|3351.6|3347.63|3347.63|0
1638349500000|2021-12-01 09:05:00|3347.78|3347.78|3348.54|3348.54|3350.42|3350.42|3347.78|3347.78|0
1638349800000|2021-12-01 09:10:00|3348.71|3348.71|3350.12|3350.12|3350.15|3350.15|3348.71|3348.71|0
1638350100000|2021-12-01 09:15:00|3350.21|3350.21|3350.15|3350.15|3352.02|3352.02|3348.76|3348.76|0
1638350400000|2021-12-01 09:20:00|3349.94|3349.94|3348.91|3348.91|3349.94|3349.94|3348.45|3348.45|0
1638350700000|2021-12-01 09:25:00|3349.34|3349.34|3351.65|3351.65|3351.65|3351.65|3348.91|3348.91|0
1638351000000|2021-12-01 09:30:00|3351.58|3351.58|3360.54|3360.54|3360.54|3360.54|3351.58|3351.58|0
1638351300000|2021-12-01 09:35:00|3360.58|3360.58|3364.87|3364.87|3364.87|3364.87|3358.88|3358.88|0
1638351600000|2021-12-01 09:40:00|3365.03|3365.03|3368.42|3368.42|3368.42|3368.42|3363.9|3363.9|0
1638351900000|2021-12-01 09:45:00|3368.35|3368.35|3369.14|3369.14|3369.71|3369.71|3368.18|3368.18|0
1638352200000|2021-12-01 09:50:00|3369.18|3369.18|3368.86|3368.86|3369.32|3369.32|3368.37|3368.37|0
1638352500000|2021-12-01 09:55:00|3368.78|3368.78|3366.55|3366.55|3368.78|3368.78|3366.55|3366.55|0
1638352800000|2021-12-01 10:00:00|3366.68|3366.68|3366.1|3366.1|3366.86|3366.86|3365.78|3365.78|0
1638353100000|2021-12-01 10:05:00|3366.24|3366.24|3367.62|3367.62|3368.17|3368.17|3365.56|3365.56|0
1638353400000|2021-12-01 10:10:00|3367.74|3367.74|3368.23|3368.23|3371.34|3371.34|3367.68|3367.68|0
1638353700000|2021-12-01 10:15:00|3368.03|3368.03|3369.42|3369.42|3369.74|3369.74|3367.71|3367.71|0
1638354000000|2021-12-01 10:20:00|3369.76|3369.76|3368.97|3368.97|3370.28|3370.28|3368.82|3368.82|0
1638354300000|2021-12-01 10:25:00|3368.87|3368.87|3369.47|3369.47|3371.21|3371.21|3368.78|3368.78|0
1638354600000|2021-12-01 10:30:00|3369.35|3369.35|3368.27|3368.27|3369.35|3369.35|3367.62|3367.62|0
1638354900000|2021-12-01 10:35:00|3368.44|3368.44|3368.96|3368.96|3369.72|3369.72|3368.44|3368.44|0
1638355200000|2021-12-01 10:40:00|3368.86|3368.86|3367.7|3367.7|3368.95|3368.95|3367.7|3367.7|0
1638355500000|2021-12-01 10:45:00|3367.6|3367.6|3368.34|3368.34|3368.6|3368.6|3367.52|3367.52|0
1638355800000|2021-12-01 10:50:00|3368.43|3368.43|3370.71|3370.71|3371.36|3371.36|3368.43|3368.43|0
1638356100000|2021-12-01 10:55:00|3371.04|3371.04|3374.44|3374.44|3374.44|3374.44|3371.03|3371.03|0
1638356400000|2021-12-01 11:00:00|3374.78|3374.78|3374.78|3374.78|3375.44|3375.44|3374.18|3374.18|0
1638356700000|2021-12-01 11:05:00|3374.7|3374.7|3373.81|3373.81|3374.7|3374.7|3372.91|3372.91|0
1638357000000|2021-12-01 11:10:00|3373.49|3373.49|3372.52|3372.52|3373.59|3373.59|3372.52|3372.52|0
1638357300000|2021-12-01 11:15:00|3372.43|3372.43|3375.06|3375.06|3378.2|3378.2|3371.3|3371.3|0
1638357600000|2021-12-01 11:20:00|3374.98|3374.98|3375.03|3375.03|3375.93|3375.93|3374.75|3374.75|0
1638357900000|2021-12-01 11:25:00|3375.11|3375.11|3376.87|3376.87|3377.51|3377.51|3374.77|3374.77|0
1638358200000|2021-12-01 11:30:00|3376.79|3376.79|3377.47|3377.47|3377.47|3377.47|3376.61|3376.61|0
1638358500000|2021-12-01 11:35:00|3377.39|3377.39|3378.28|3378.28|3378.58|3378.58|3377.39|3377.39|0
1638358800000|2021-12-01 11:40:00|3378.07|3378.07|3375.54|3375.54|3378.15|3378.15|3375.27|3375.27|0
1638359100000|2021-12-01 11:45:00|3375.45|3375.45|3374.42|3374.42|3375.5|3375.5|3374.18|3374.18|0
1638359400000|2021-12-01 11:50:00|3374.52|3374.52|3377.12|3377.12|3377.78|3377.78|3374.52|3374.52|0
1638359700000|2021-12-01 11:55:00|3376.9|3376.9|3376.06|3376.06|3376.95|3376.95|3375.15|3375.15|0
1638360000000|2021-12-01 12:00:00|3376.14|3376.14|3375.67|3375.67|3377.41|3377.41|3375.67|3375.67|0
1638360300000|2021-12-01 12:05:00|3375.6|3375.6|3373.82|3373.82|3375.85|3375.85|3373.82|3373.82|0
1638360600000|2021-12-01 12:10:00|3373.78|3373.78|3372.4|3372.4|3373.78|3373.78|3372.12|3372.12|0
1638360900000|2021-12-01 12:15:00|3372.3|3372.3|3372.51|3372.51|3372.96|3372.96|3371.25|3371.25|0
1638361200000|2021-12-01 12:20:00|3372.58|3372.58|3374.23|3374.23|3374.71|3374.71|3372.58|3372.58|0
1638361500000|2021-12-01 12:25:00|3374.57|3374.57|3377.78|3377.78|3377.82|3377.82|3374.37|3374.37|0
1638361800000|2021-12-01 12:30:00|3377.6|3377.6|3374.61|3374.61|3377.72|3377.72|3374.61|3374.61|0
1638362100000|2021-12-01 12:35:00|3374.65|3374.65|3374.14|3374.14|3374.65|3374.65|3372.93|3372.93|0
1638362400000|2021-12-01 12:40:00|3374.1|3374.1|3374.18|3374.18|3375.03|3375.03|3373.73|3373.73|0
1638362700000|2021-12-01 12:45:00|3374.15|3374.15|3374.29|3374.29|3374.71|3374.71|3374.07|3374.07|0
1638363000000|2021-12-01 12:50:00|3374.37|3374.37|3373.66|3373.66|3374.53|3374.53|3373.55|3373.55|0
1638363300000|2021-12-01 12:55:00|3373.77|3373.77|3375.37|3375.37|3375.37|3375.37|3373.3|3373.3|0
1638363600000|2021-12-01 13:00:00|3375.71|3375.71|3381.12|3381.12|3381.33|3381.33|3375.71|3375.71|0
1638363900000|2021-12-01 13:05:00|3381.07|3381.07|3381.21|3381.21|3382.13|3382.13|3381.05|3381.05|0
1638364200000|2021-12-01 13:10:00|3381.07|3381.07|3382.91|3382.91|3383.01|3383.01|3381.07|3381.07|0
1638364500000|2021-12-01 13:15:00|3383.01|3383.01|3383.35|3383.35|3383.53|3383.53|3382.08|3382.08|0
1638364800000|2021-12-01 13:20:00|3383.31|3383.31|3382.43|3382.43|3383.59|3383.59|3382.08|3382.08|0
1638365100000|2021-12-01 13:25:00|3382.59|3382.59|3383.83|3383.83|3383.91|3383.91|3382.43|3382.43|0
1638365400000|2021-12-01 13:30:00|3383.94|3383.94|3384.18|3384.18|3384.37|3384.37|3383.91|3383.91|0
1638365700000|2021-12-01 13:35:00|3384.03|3384.03|3384.04|3384.04|3384.06|3384.06|3383.76|3383.76|0
1638366000000|2021-12-01 13:40:00|3384.12|3384.12|3382.27|3382.27|3384.35|3384.35|3382.27|3382.27|0
1638366300000|2021-12-01 13:45:00|3382.19|3382.19|3382.02|3382.02|3382.86|3382.86|3382.02|3382.02|0
1638366600000|2021-12-01 13:50:00|3382.36|3382.36|3381.43|3381.43|3382.36|3382.36|3381.09|3381.09|0
1638366900000|2021-12-01 13:55:00|3382.1|3382.1|3381.71|3381.71|3382.2|3382.2|3381.39|3381.39|0
1638367200000|2021-12-01 14:00:00|3381.74|3381.74|3383.11|3383.11|3383.11|3383.11|3379.93|3379.93|0
1638367500000|2021-12-01 14:05:00|3383.4|3383.4|3384.02|3384.02|3384.05|3384.05|3382.65|3382.65|0
1638367800000|2021-12-01 14:10:00|3383.95|3383.95|3381.26|3381.26|3384.26|3384.26|3381.26|3381.26|0
1638368100000|2021-12-01 14:15:00|3381.34|3381.34|3380.79|3380.79|3382.04|3382.04|3380.76|3380.76|0
1638368400000|2021-12-01 14:20:00|3380.87|3380.87|3380.73|3380.73|3380.93|3380.93|3380.37|3380.37|0
1638368700000|2021-12-01 14:25:00|3380.49|3380.49|3380.47|3380.47|3381.7|3381.7|3380.22|3380.22|0
1638369000000|2021-12-01 14:30:00|3380.37|3380.37|3378.01|3378.01|3380.9|3380.9|3376.2|3376.2|0
1638369300000|2021-12-01 14:35:00|3377.12|3377.12|3376.72|3376.72|3378.85|3378.85|3376.48|3376.48|0
1638369600000|2021-12-01 14:40:00|3376.6|3376.6|3377.75|3377.75|3377.85|3377.85|3374.98|3374.98|0
1638369900000|2021-12-01 14:45:00|3377.59|3377.59|3381.59|3381.59|3382.14|3382.14|3377.59|3377.59|0
1638370200000|2021-12-01 14:50:00|3381.25|3381.25|3382.61|3382.61|3383.68|3383.68|3380.53|3380.53|0
1638370500000|2021-12-01 14:55:00|3382.8|3382.8|3384.63|3384.63|3385.89|3385.89|3382.68|3382.68|0
1638370800000|2021-12-01 15:00:00|3383.27|3383.27|3383.12|3383.12|3384.81|3384.81|3382.9|3382.9|0
1638371100000|2021-12-01 15:05:00|3383.2|3383.2|3382.49|3382.49|3385.29|3385.29|3382.49|3382.49|0
1638371400000|2021-12-01 15:10:00|3382.57|3382.57|3381.98|3381.98|3382.65|3382.65|3381.84|3381.84|0
1638371700000|2021-12-01 15:15:00|3382.06|3382.06|3379.45|3379.45|3382.13|3382.13|3378.77|3378.77|0
1638372000000|2021-12-01 15:20:00|3379.37|3379.37|3381.98|3381.98|3382.22|3382.22|3379.37|3379.37|0
1638372300000|2021-12-01 15:25:00|3381.91|3381.91|3378.3|3378.3|3382.48|3382.48|3378.3|3378.3|0
1638372600000|2021-12-01 15:30:00|3378.2|3378.2|3380.65|3380.65|3380.99|3380.99|3378.14|3378.14|0
1638372900000|2021-12-01 15:35:00|3380.86|3380.86|3381.23|3381.23|3381.93|3381.93|3380.86|3380.86|0
1638373200000|2021-12-01 15:40:00|3381.17|3381.17|3384.16|3384.16|3384.16|3384.16|3379.25|3379.25|0
1638373500000|2021-12-01 15:45:00|3384|3384|3385.58|3385.58|3386.87|3386.87|3384|3384|0
1638373800000|2021-12-01 15:50:00|3385.6|3385.6|3386.28|3386.28|3386.28|3386.28|3385.35|3385.35|0
1638374100000|2021-12-01 15:55:00|3386.62|3386.62|3386.67|3386.67|3387.12|3387.12|3386.07|3386.07|0
1638374400000|2021-12-01 16:00:00|3386.57|3386.57|3384.42|3384.42|3386.57|3386.57|3384.36|3384.36|0
1638374700000|2021-12-01 16:05:00|3384.31|3384.31|3383.8|3383.8|3385.54|3385.54|3383.65|3383.65|0
1638375000000|2021-12-01 16:10:00|3383.92|3383.92|3388.41|3388.41|3388.45|3388.45|3383.91|3383.91|0
1638375300000|2021-12-01 16:15:00|3388.29|3388.29|3388.72|3388.72|3389.31|3389.31|3386.47|3386.47|0
1638375600000|2021-12-01 16:20:00|3388.66|3388.66|3389.43|3389.43|3390.73|3390.73|3388.42|3388.42|0
1638375900000|2021-12-01 16:25:00|3389.45|3389.45|3389.63|3389.63|3391.27|3391.27|3389.04|3389.04|0
1638432900000|2021-12-02 08:15:00|3355.98|3355.98|3360.27|3360.27|3360.98|3360.98|3355.98|3355.98|0
1638433200000|2021-12-02 08:20:00|3359.93|3359.93|3356.81|3356.81|3360.31|3360.31|3356.81|3356.81|0
1638433500000|2021-12-02 08:25:00|3356.6|3356.6|3356.41|3356.41|3357.08|3357.08|3354.05|3354.05|0
1638433800000|2021-12-02 08:30:00|3356.21|3356.21|3353.35|3353.35|3356.21|3356.21|3352.47|3352.47|0
1638434100000|2021-12-02 08:35:00|3353.46|3353.46|3348.71|3348.71|3353.7|3353.7|3348.58|3348.58|0
1638434400000|2021-12-02 08:40:00|3348.75|3348.75|3350.13|3350.13|3350.47|3350.47|3347.49|3347.49|0
1638434700000|2021-12-02 08:45:00|3350.21|3350.21|3350.25|3350.25|3351.36|3351.36|3349.19|3349.19|0
1638435000000|2021-12-02 08:50:00|3350.57|3350.57|3352.91|3352.91|3353.55|3353.55|3350.55|3350.55|0
1638435300000|2021-12-02 08:55:00|3352.98|3352.98|3351.18|3351.18|3353.34|3353.34|3350.32|3350.32|0
1638435600000|2021-12-02 09:00:00|3351.02|3351.02|3350.11|3350.11|3352.15|3352.15|3349.97|3349.97|0
1638435900000|2021-12-02 09:05:00|3350|3350|3349.14|3349.14|3350.26|3350.26|3348.98|3348.98|0
1638436200000|2021-12-02 09:10:00|3349.82|3349.82|3353.8|3353.8|3353.87|3353.87|3349.82|3349.82|0
1638436500000|2021-12-02 09:15:00|3353.92|3353.92|3355.94|3355.94|3355.94|3355.94|3353.92|3353.92|0
1638436800000|2021-12-02 09:20:00|3356.21|3356.21|3357.52|3357.52|3358.01|3358.01|3354.99|3354.99|0
1638437100000|2021-12-02 09:25:00|3357.44|3357.44|3353.35|3353.35|3357.44|3357.44|3352.65|3352.65|0
1638437400000|2021-12-02 09:30:00|3353.2|3353.2|3355.64|3355.64|3355.94|3355.94|3353.1|3353.1|0
1638437700000|2021-12-02 09:35:00|3356.05|3356.05|3354.54|3354.54|3356.22|3356.22|3354.04|3354.04|0
1638438000000|2021-12-02 09:40:00|3354.46|3354.46|3354.53|3354.53|3355.78|3355.78|3353.76|3353.76|0
1638438300000|2021-12-02 09:45:00|3354.34|3354.34|3353.69|3353.69|3354.88|3354.88|3353.55|3353.55|0
1638438600000|2021-12-02 09:50:00|3353.45|3353.45|3354.88|3354.88|3354.88|3354.88|3352.97|3352.97|0
1638438900000|2021-12-02 09:55:00|3354.96|3354.96|3356.2|3356.2|3356.21|3356.21|3354.96|3354.96|0
1638439200000|2021-12-02 10:00:00|3356.02|3356.02|3358.8|3358.8|3359.14|3359.14|3356.02|3356.02|0
1638439500000|2021-12-02 10:05:00|3358.64|3358.64|3357.81|3357.81|3360.32|3360.32|3357.69|3357.69|0
1638439800000|2021-12-02 10:10:00|3358.01|3358.01|3349.56|3349.56|3358.03|3358.03|3349.31|3349.31|0
1638440100000|2021-12-02 10:15:00|3349.73|3349.73|3349.64|3349.64|3349.73|3349.73|3346.63|3346.63|0
1638440400000|2021-12-02 10:20:00|3349.75|3349.75|3352.67|3352.67|3352.77|3352.77|3349.75|3349.75|0
1638440700000|2021-12-02 10:25:00|3352.56|3352.56|3352.48|3352.48|3354.64|3354.64|3351.78|3351.78|0
1638441000000|2021-12-02 10:30:00|3352.39|3352.39|3354.89|3354.89|3355|3355|3351.21|3351.21|0
1638441300000|2021-12-02 10:35:00|3354.98|3354.98|3360.04|3360.04|3360.48|3360.48|3354.49|3354.49|0
1638441600000|2021-12-02 10:40:00|3360.2|3360.2|3359.19|3359.19|3361.04|3361.04|3359.19|3359.19|0
1638441900000|2021-12-02 10:45:00|3359.08|3359.08|3364.11|3364.11|3365.1|3365.1|3359.08|3359.08|0
1638442200000|2021-12-02 10:50:00|3364.16|3364.16|3367.11|3367.11|3367.67|3367.67|3363.39|3363.39|0
1638442500000|2021-12-02 10:55:00|3368.13|3368.13|3366.37|3366.37|3368.98|3368.98|3366.16|3366.16|0
1638442800000|2021-12-02 11:00:00|3366.81|3366.81|3364.96|3364.96|3367.41|3367.41|3364.96|3364.96|0
1638443100000|2021-12-02 11:05:00|3364.86|3364.86|3366.44|3366.44|3366.44|3366.44|3364.63|3364.63|0
1638443400000|2021-12-02 11:10:00|3366.33|3366.33|3362.62|3362.62|3366.41|3366.41|3362.62|3362.62|0
1638443700000|2021-12-02 11:15:00|3362.77|3362.77|3364.99|3364.99|3368.22|3368.22|3362.77|3362.77|0
1638444000000|2021-12-02 11:20:00|3364.89|3364.89|3365.31|3365.31|3365.51|3365.51|3363.92|3363.92|0
1638444300000|2021-12-02 11:25:00|3365.14|3365.14|3363.2|3363.2|3365.99|3365.99|3362.62|3362.62|0
1638444600000|2021-12-02 11:30:00|3362.93|3362.93|3358.22|3358.22|3363.52|3363.52|3357.83|3357.83|0
1638444900000|2021-12-02 11:35:00|3357.95|3357.95|3355.3|3355.3|3357.95|3357.95|3354.68|3354.68|0
1638445200000|2021-12-02 11:40:00|3355.22|3355.22|3355.55|3355.55|3356.36|3356.36|3355.22|3355.22|0
1638445500000|2021-12-02 11:45:00|3355.66|3355.66|3353.25|3353.25|3355.74|3355.74|3352.39|3352.39|0
1638445800000|2021-12-02 11:50:00|3353.3|3353.3|3352.85|3352.85|3353.69|3353.69|3352.59|3352.59|0
1638446100000|2021-12-02 11:55:00|3353.06|3353.06|3354.28|3354.28|3355.7|3355.7|3352.77|3352.77|0
1638446400000|2021-12-02 12:00:00|3354.23|3354.23|3356.33|3356.33|3357.35|3357.35|3354.14|3354.14|0
1638446700000|2021-12-02 12:05:00|3356.4|3356.4|3357.64|3357.64|3358.78|3358.78|3356.13|3356.13|0
1638447000000|2021-12-02 12:10:00|3357.74|3357.74|3358.5|3358.5|3359.24|3359.24|3357.65|3357.65|0
1638447300000|2021-12-02 12:15:00|3358.16|3358.16|3358.34|3358.34|3358.48|3358.48|3356.91|3356.91|0
1638447600000|2021-12-02 12:20:00|3358.26|3358.26|3358.02|3358.02|3358.76|3358.76|3358.02|3358.02|0
1638447900000|2021-12-02 12:25:00|3357.95|3357.95|3358|3358|3358.95|3358.95|3357.71|3357.71|0
1638448200000|2021-12-02 12:30:00|3357.92|3357.92|3354.04|3354.04|3358.17|3358.17|3354.04|3354.04|0
1638448500000|2021-12-02 12:35:00|3354.26|3354.26|3355.41|3355.41|3355.84|3355.84|3354.12|3354.12|0
1638448800000|2021-12-02 12:40:00|3355.33|3355.33|3357.76|3357.76|3357.76|3357.76|3354.01|3354.01|0
1638449100000|2021-12-02 12:45:00|3357.8|3357.8|3363.03|3363.03|3363.03|3363.03|3357.8|3357.8|0
1638449400000|2021-12-02 12:50:00|3363.11|3363.11|3364.4|3364.4|3364.4|3364.4|3361.76|3361.76|0
1638449700000|2021-12-02 12:55:00|3365.08|3365.08|3366.68|3366.68|3367.23|3367.23|3364.81|3364.81|0
1638450000000|2021-12-02 13:00:00|3366.58|3366.58|3366.86|3366.86|3366.99|3366.99|3366.48|3366.48|0
1638450300000|2021-12-02 13:05:00|3367.03|3367.03|3368.16|3368.16|3368.64|3368.64|3366.58|3366.58|0
1638450600000|2021-12-02 13:10:00|3368.31|3368.31|3369.28|3369.28|3369.62|3369.62|3368.31|3368.31|0
1638450900000|2021-12-02 13:15:00|3369.13|3369.13|3368.92|3368.92|3369.91|3369.91|3368.76|3368.76|0
1638451200000|2021-12-02 13:20:00|3368.8|3368.8|3364.98|3364.98|3369|3369|3364.98|3364.98|0
1638451500000|2021-12-02 13:25:00|3364.92|3364.92|3361.98|3361.98|3364.96|3364.96|3361.83|3361.83|0
1638451800000|2021-12-02 13:30:00|3362.09|3362.09|3362.71|3362.71|3363.88|3363.88|3362.09|3362.09|0
1638452100000|2021-12-02 13:35:00|3362.74|3362.74|3363.93|3363.93|3365.44|3365.44|3362.49|3362.49|0
1638452400000|2021-12-02 13:40:00|3364.27|3364.27|3363.01|3363.01|3364.27|3364.27|3362.79|3362.79|0
1638452700000|2021-12-02 13:45:00|3363.09|3363.09|3364.25|3364.25|3364.25|3364.25|3363.06|3363.06|0
1638453000000|2021-12-02 13:50:00|3363.89|3363.89|3364.52|3364.52|3365.45|3365.45|3363.55|3363.55|0
1638453300000|2021-12-02 13:55:00|3364.86|3364.86|3366.53|3366.53|3366.73|3366.73|3364.86|3364.86|0
1638453600000|2021-12-02 14:00:00|3366.57|3366.57|3365.89|3365.89|3367.27|3367.27|3365.34|3365.34|0
1638453900000|2021-12-02 14:05:00|3365.55|3365.55|3365.29|3365.29|3366.4|3366.4|3365.29|3365.29|0
1638454200000|2021-12-02 14:10:00|3365.21|3365.21|3365.39|3365.39|3365.39|3365.39|3363.1|3363.1|0
1638454500000|2021-12-02 14:15:00|3365.23|3365.23|3363.09|3363.09|3365.23|3365.23|3362.78|3362.78|0
1638454800000|2021-12-02 14:20:00|3363.02|3363.02|3362.06|3362.06|3363.44|3363.44|3362.06|3362.06|0
1638455100000|2021-12-02 14:25:00|3361.85|3361.85|3364.91|3364.91|3364.91|3364.91|3361.33|3361.33|0
1638455400000|2021-12-02 14:30:00|3365.03|3365.03|3369.57|3369.57|3369.88|3369.88|3364.74|3364.74|0
1638455700000|2021-12-02 14:35:00|3369.61|3369.61|3374.98|3374.98|3375.62|3375.62|3369.18|3369.18|0
1638456000000|2021-12-02 14:40:00|3374.89|3374.89|3377.08|3377.08|3378.21|3378.21|3374.78|3374.78|0
1638456300000|2021-12-02 14:45:00|3377.24|3377.24|3376.87|3376.87|3379.87|3379.87|3375.86|3375.86|0
1638456600000|2021-12-02 14:50:00|3376.77|3376.77|3374.77|3374.77|3376.77|3376.77|3374.19|3374.19|0
1638456900000|2021-12-02 14:55:00|3374.59|3374.59|3373.93|3373.93|3374.86|3374.86|3373.2|3373.2|0
1638457200000|2021-12-02 15:00:00|3374.03|3374.03|3371.9|3371.9|3374.03|3374.03|3367.7|3367.7|0
1638457500000|2021-12-02 15:05:00|3371.8|3371.8|3367.44|3367.44|3372.04|3372.04|3367.33|3367.33|0
1638457800000|2021-12-02 15:10:00|3367.49|3367.49|3364.57|3364.57|3367.49|3367.49|3364.36|3364.36|0
1638458100000|2021-12-02 15:15:00|3364.68|3364.68|3362.53|3362.53|3364.76|3364.76|3360.9|3360.9|0
1638458400000|2021-12-02 15:20:00|3362.38|3362.38|3365.42|3365.42|3365.99|3365.99|3361.15|3361.15|0
1638458700000|2021-12-02 15:25:00|3365.1|3365.1|3367.47|3367.47|3368.93|3368.93|3364.17|3364.17|0
1638459000000|2021-12-02 15:30:00|3368.25|3368.25|3369.92|3369.92|3374.31|3374.31|3368.25|3368.25|0
1638459300000|2021-12-02 15:35:00|3369.82|3369.82|3367.62|3367.62|3370.8|3370.8|3367.56|3367.56|0
1638459600000|2021-12-02 15:40:00|3367.72|3367.72|3367.33|3367.33|3368.85|3368.85|3367.33|3367.33|0
1638459900000|2021-12-02 15:45:00|3367.67|3367.67|3370.82|3370.82|3371.92|3371.92|3367.67|3367.67|0
1638460200000|2021-12-02 15:50:00|3370.74|3370.74|3368.51|3368.51|3371.46|3371.46|3368.44|3368.44|0
1638460500000|2021-12-02 15:55:00|3368.61|3368.61|3371.22|3371.22|3371.83|3371.83|3368.16|3368.16|0
1638460800000|2021-12-02 16:00:00|3371.03|3371.03|3370.65|3370.65|3372.22|3372.22|3368.68|3368.68|0
1638461100000|2021-12-02 16:05:00|3370.58|3370.58|3371.52|3371.52|3371.71|3371.71|3370.28|3370.28|0
1638461400000|2021-12-02 16:10:00|3371.73|3371.73|3370.13|3370.13|3372.07|3372.07|3370.13|3370.13|0
1638461700000|2021-12-02 16:15:00|3370.23|3370.23|3368.54|3368.54|3370.84|3370.84|3368.54|3368.54|0
1638462000000|2021-12-02 16:20:00|3368.45|3368.45|3367.91|3367.91|3369.62|3369.62|3367.2|3367.2|0
1638462300000|2021-12-02 16:25:00|3368.25|3368.25|3365.39|3365.39|3368.25|3368.25|3364.55|3364.55|0
1638519300000|2021-12-03 08:15:00|3388.64|3388.64|3386.24|3386.24|3388.64|3388.64|3384.32|3384.32|0
1638519600000|2021-12-03 08:20:00|3386.43|3386.43|3385.27|3385.27|3386.5|3386.5|3384.89|3384.89|0
1638519900000|2021-12-03 08:25:00|3385.62|3385.62|3385|3385|3386.87|3386.87|3384.2|3384.2|0
1638520200000|2021-12-03 08:30:00|3385.29|3385.29|3384.51|3384.51|3385.38|3385.38|3383.24|3383.24|0
1638520500000|2021-12-03 08:35:00|3384.59|3384.59|3382.06|3382.06|3384.59|3384.59|3381.46|3381.46|0
1638520800000|2021-12-03 08:40:00|3381.72|3381.72|3380.86|3380.86|3382.3|3382.3|3379.71|3379.71|0
1638521100000|2021-12-03 08:45:00|3380.77|3380.77|3378.5|3378.5|3381.74|3381.74|3377.93|3377.93|0
1638521400000|2021-12-03 08:50:00|3378.41|3378.41|3374.32|3374.32|3378.41|3378.41|3374.32|3374.32|0
1638521700000|2021-12-03 08:55:00|3374.24|3374.24|3372.53|3372.53|3374.24|3374.24|3371.78|3371.78|0
1638522000000|2021-12-03 09:00:00|3372.74|3372.74|3375.75|3375.75|3376.45|3376.45|3372.74|3372.74|0
1638522300000|2021-12-03 09:05:00|3375.7|3375.7|3372.47|3372.47|3375.7|3375.7|3372.18|3372.18|0
1638522600000|2021-12-03 09:10:00|3372.37|3372.37|3376.7|3376.7|3376.7|3376.7|3372|3372|0
1638522900000|2021-12-03 09:15:00|3376.78|3376.78|3375.99|3375.99|3378.06|3378.06|3375.69|3375.69|0
1638523200000|2021-12-03 09:20:00|3375.91|3375.91|3377.57|3377.57|3377.65|3377.65|3375.91|3375.91|0
1638523500000|2021-12-03 09:25:00|3377.23|3377.23|3377.79|3377.79|3377.87|3377.87|3375.22|3375.22|0
1638523800000|2021-12-03 09:30:00|3377.89|3377.89|3383.64|3383.64|3383.64|3383.64|3377.89|3377.89|0
1638524100000|2021-12-03 09:35:00|3383.72|3383.72|3378.75|3378.75|3383.72|3383.72|3378.16|3378.16|0
1638524400000|2021-12-03 09:40:00|3378.9|3378.9|3377.34|3377.34|3379.16|3379.16|3377.03|3377.03|0
1638524700000|2021-12-03 09:45:00|3377.27|3377.27|3376.42|3376.42|3378.07|3378.07|3376.35|3376.35|0
1638525000000|2021-12-03 09:50:00|3376.33|3376.33|3375.19|3375.19|3376.33|3376.33|3375.18|3375.18|0
1638525300000|2021-12-03 09:55:00|3375.12|3375.12|3374.11|3374.11|3375.12|3375.12|3374.11|3374.11|0
1638525600000|2021-12-03 10:00:00|3374.03|3374.03|3373.03|3373.03|3374.3|3374.3|3371.29|3371.29|0
1638525900000|2021-12-03 10:05:00|3373.13|3373.13|3377.16|3377.16|3378.48|3378.48|3373.04|3373.04|0
1638526200000|2021-12-03 10:10:00|3377.05|3377.05|3379.52|3379.52|3379.63|3379.63|3377.05|3377.05|0
1638526500000|2021-12-03 10:15:00|3379.6|3379.6|3381.11|3381.11|3381.23|3381.23|3378.22|3378.22|0
1638526800000|2021-12-03 10:20:00|3381.03|3381.03|3378.96|3378.96|3381.03|3381.03|3378.86|3378.86|0
1638527100000|2021-12-03 10:25:00|3378.75|3378.75|3376.61|3376.61|3378.87|3378.87|3375.69|3375.69|0
1638527400000|2021-12-03 10:30:00|3376.65|3376.65|3375.87|3375.87|3376.65|3376.65|3375.44|3375.44|0
1638527700000|2021-12-03 10:35:00|3375.83|3375.83|3374.62|3374.62|3375.83|3375.83|3374.62|3374.62|0
1638528000000|2021-12-03 10:40:00|3374.28|3374.28|3374.11|3374.11|3376.58|3376.58|3373.73|3373.73|0
1638528300000|2021-12-03 10:45:00|3374.03|3374.03|3371.72|3371.72|3374.47|3374.47|3371.51|3371.51|0
1638528600000|2021-12-03 10:50:00|3371.8|3371.8|3372.49|3372.49|3372.49|3372.49|3371.69|3371.69|0
1638528900000|2021-12-03 10:55:00|3372.39|3372.39|3372.85|3372.85|3372.85|3372.85|3371.61|3371.61|0
1638529200000|2021-12-03 11:00:00|3373.18|3373.18|3374.53|3374.53|3374.63|3374.63|3373.18|3373.18|0
1638529500000|2021-12-03 11:05:00|3374.38|3374.38|3373.12|3373.12|3374.86|3374.86|3373.12|3373.12|0
1638529800000|2021-12-03 11:10:00|3373.2|3373.2|3373.3|3373.3|3373.8|3373.8|3373.2|3373.2|0
1638530100000|2021-12-03 11:15:00|3373.22|3373.22|3374.89|3374.89|3375.23|3375.23|3373.15|3373.15|0
1638530400000|2021-12-03 11:20:00|3374.82|3374.82|3374.01|3374.01|3374.87|3374.87|3373.67|3373.67|0
1638530700000|2021-12-03 11:25:00|3374.22|3374.22|3373.66|3373.66|3374.29|3374.29|3373.48|3373.48|0
1638531000000|2021-12-03 11:30:00|3373.68|3373.68|3373.41|3373.41|3373.81|3373.81|3372.35|3372.35|0
1638531300000|2021-12-03 11:35:00|3373.5|3373.5|3372.18|3372.18|3373.72|3373.72|3372.18|3372.18|0
1638531600000|2021-12-03 11:40:00|3372.25|3372.25|3374.16|3374.16|3374.35|3374.35|3372.25|3372.25|0
1638531900000|2021-12-03 11:45:00|3374|3374|3372.99|3372.99|3374.34|3374.34|3372.78|3372.78|0
1638532200000|2021-12-03 11:50:00|3373.04|3373.04|3372.87|3372.87|3373.7|3373.7|3372.64|3372.64|0
1638532500000|2021-12-03 11:55:00|3372.92|3372.92|3373.37|3373.37|3373.55|3373.55|3372.58|3372.58|0
1638532800000|2021-12-03 12:00:00|3373.21|3373.21|3374.46|3374.46|3374.51|3374.51|3373.11|3373.11|0
1638533100000|2021-12-03 12:05:00|3374.42|3374.42|3374|3374|3374.58|3374.58|3373.83|3373.83|0
1638533400000|2021-12-03 12:10:00|3374.12|3374.12|3372.82|3372.82|3374.4|3374.4|3372.82|3372.82|0
1638533700000|2021-12-03 12:15:00|3372.91|3372.91|3373.81|3373.81|3373.81|3373.81|3372.9|3372.9|0
1638534000000|2021-12-03 12:20:00|3373.77|3373.77|3374.11|3374.11|3374.3|3374.3|3373.43|3373.43|0
1638534300000|2021-12-03 12:25:00|3374.03|3374.03|3374.49|3374.49|3374.71|3374.71|3373.7|3373.7|0
1638534600000|2021-12-03 12:30:00|3374.83|3374.83|3375.05|3375.05|3375.21|3375.21|3374.56|3374.56|0
1638534900000|2021-12-03 12:35:00|3375|3375|3373.92|3373.92|3375.16|3375.16|3373.92|3373.92|0
1638535200000|2021-12-03 12:40:00|3374.09|3374.09|3372.77|3372.77|3374.18|3374.18|3372.74|3372.74|0
1638535500000|2021-12-03 12:45:00|3372.43|3372.43|3373.07|3373.07|3373.36|3373.36|3372.12|3372.12|0
1638535800000|2021-12-03 12:50:00|3373.15|3373.15|3374.93|3374.93|3374.93|3374.93|3373.15|3373.15|0
1638536100000|2021-12-03 12:55:00|3374.83|3374.83|3375.97|3375.97|3375.97|3375.97|3374.69|3374.69|0
1638536400000|2021-12-03 13:00:00|3375.93|3375.93|3376.89|3376.89|3377.11|3377.11|3375.93|3375.93|0
1638536700000|2021-12-03 13:05:00|3376.79|3376.79|3376.29|3376.29|3376.83|3376.83|3376.08|3376.08|0
1638537000000|2021-12-03 13:10:00|3375.95|3375.95|3376.91|3376.91|3376.91|3376.91|3375.32|3375.32|0
1638537300000|2021-12-03 13:15:00|3377.01|3377.01|3377.23|3377.23|3377.23|3377.23|3376.47|3376.47|0
1638537600000|2021-12-03 13:20:00|3377.28|3377.28|3376.66|3376.66|3377.28|3377.28|3376.62|3376.62|0
1638537900000|2021-12-03 13:25:00|3376.78|3376.78|3376.98|3376.98|3377.34|3377.34|3376.53|3376.53|0
1638538200000|2021-12-03 13:30:00|3376.64|3376.64|3376.8|3376.8|3377.63|3377.63|3375.42|3375.42|0
1638538500000|2021-12-03 13:35:00|3376.95|3376.95|3378.88|3378.88|3379.05|3379.05|3376.76|3376.76|0
1638538800000|2021-12-03 13:40:00|3379.09|3379.09|3377.37|3377.37|3379.43|3379.43|3377.3|3377.3|0
1638539100000|2021-12-03 13:45:00|3377.35|3377.35|3375.66|3375.66|3377.84|3377.84|3375.6|3375.6|0
1638539400000|2021-12-03 13:50:00|3375.59|3375.59|3375.42|3375.42|3375.59|3375.59|3374.13|3374.13|0
1638539700000|2021-12-03 13:55:00|3375.54|3375.54|3375.21|3375.21|3375.86|3375.86|3374.71|3374.71|0
1638540000000|2021-12-03 14:00:00|3375.12|3375.12|3375.84|3375.84|3376.06|3376.06|3375.09|3375.09|0
1638540300000|2021-12-03 14:05:00|3375.89|3375.89|3376.48|3376.48|3376.81|3376.81|3375.49|3375.49|0
1638540600000|2021-12-03 14:10:00|3376.58|3376.58|3376.61|3376.61|3377.23|3377.23|3376.24|3376.24|0
1638540900000|2021-12-03 14:15:00|3376.7|3376.7|3374.06|3374.06|3376.7|3376.7|3373.94|3373.94|0
1638541200000|2021-12-03 14:20:00|3374.16|3374.16|3373.78|3373.78|3375.26|3375.26|3373.49|3373.49|0
1638541500000|2021-12-03 14:25:00|3373.67|3373.67|3373.88|3373.88|3373.99|3373.99|3372.71|3372.71|0
1638541800000|2021-12-03 14:30:00|3374.22|3374.22|3375.04|3375.04|3376.05|3376.05|3373.9|3373.9|0
1638542100000|2021-12-03 14:35:00|3374.97|3374.97|3371.45|3371.45|3375.13|3375.13|3371.45|3371.45|0
1638542400000|2021-12-03 14:40:00|3371.49|3371.49|3371.59|3371.59|3373.92|3373.92|3371.16|3371.16|0
1638542700000|2021-12-03 14:45:00|3371.68|3371.68|3372.79|3372.79|3372.79|3372.79|3369.23|3369.23|0
1638543000000|2021-12-03 14:50:00|3373.12|3373.12|3370.54|3370.54|3373.12|3373.12|3370.54|3370.54|0
1638543300000|2021-12-03 14:55:00|3370.46|3370.46|3368.88|3368.88|3370.96|3370.96|3368.54|3368.54|0
1638543600000|2021-12-03 15:00:00|3368.69|3368.69|3367.31|3367.31|3369.31|3369.31|3365.06|3365.06|0
1638543900000|2021-12-03 15:05:00|3367.47|3367.47|3363.76|3363.76|3368.61|3368.61|3363.56|3363.56|0
1638544200000|2021-12-03 15:10:00|3363.72|3363.72|3365.11|3365.11|3365.48|3365.48|3363.51|3363.51|0
1638544500000|2021-12-03 15:15:00|3365.04|3365.04|3366.37|3366.37|3368.63|3368.63|3365.04|3365.04|0
1638544800000|2021-12-03 15:20:00|3366.29|3366.29|3363.76|3363.76|3366.29|3366.29|3363.58|3363.58|0
1638545100000|2021-12-03 15:25:00|3363.58|3363.58|3359.74|3359.74|3363.58|3363.58|3359.74|3359.74|0
1638545400000|2021-12-03 15:30:00|3359.66|3359.66|3354.71|3354.71|3359.74|3359.74|3354.52|3354.52|0
1638545700000|2021-12-03 15:35:00|3354.8|3354.8|3352.67|3352.67|3355.13|3355.13|3352.67|3352.67|0
1638546000000|2021-12-03 15:40:00|3352.49|3352.49|3352.71|3352.71|3352.81|3352.81|3349.09|3349.09|0
1638546300000|2021-12-03 15:45:00|3353.05|3353.05|3351.3|3351.3|3353.3|3353.3|3349.35|3349.35|0
1638546600000|2021-12-03 15:50:00|3351.14|3351.14|3350.26|3350.26|3351.67|3351.67|3349.76|3349.76|0
1638546900000|2021-12-03 15:55:00|3350.47|3350.47|3348.98|3348.98|3351.76|3351.76|3348.98|3348.98|0
1638547200000|2021-12-03 16:00:00|3348.64|3348.64|3348.54|3348.54|3349.5|3349.5|3347.93|3347.93|0
1638547500000|2021-12-03 16:05:00|3348.2|3348.2|3348.73|3348.73|3348.93|3348.93|3347.76|3347.76|0
1638547800000|2021-12-03 16:10:00|3348.84|3348.84|3347.44|3347.44|3348.85|3348.85|3346.59|3346.59|0
1638548100000|2021-12-03 16:15:00|3347.52|3347.52|3346.27|3346.27|3347.86|3347.86|3345.89|3345.89|0
1638548400000|2021-12-03 16:20:00|3346.37|3346.37|3349.17|3349.17|3349.46|3349.46|3346.01|3346.01|0
1638548700000|2021-12-03 16:25:00|3349.08|3349.08|3347.49|3347.49|3349.69|3349.69|3346.58|3346.58|0
1638778500000|2021-12-06 08:15:00|3377.84|3377.84|3381.48|3381.48|3381.88|3381.88|3377.24|3377.24|0
1638778800000|2021-12-06 08:20:00|3382.19|3382.19|3380.25|3380.25|3385.86|3385.86|3380.25|3380.25|0
1638779100000|2021-12-06 08:25:00|3380.14|3380.14|3381.7|3381.7|3382.48|3382.48|3379.83|3379.83|0
1638779400000|2021-12-06 08:30:00|3381.67|3381.67|3382.51|3382.51|3384.35|3384.35|3381.24|3381.24|0
1638779700000|2021-12-06 08:35:00|3382.85|3382.85|3381.78|3381.78|3383.14|3383.14|3381.16|3381.16|0
1638780000000|2021-12-06 08:40:00|3381.7|3381.7|3382.4|3382.4|3382.6|3382.6|3380.95|3380.95|0
1638780300000|2021-12-06 08:45:00|3382.22|3382.22|3379.17|3379.17|3382.22|3382.22|3379.17|3379.17|0
1638780600000|2021-12-06 08:50:00|3379.51|3379.51|3381.58|3381.58|3382.15|3382.15|3379.39|3379.39|0
1638780900000|2021-12-06 08:55:00|3381.66|3381.66|3379.51|3379.51|3381.66|3381.66|3379.18|3379.18|0
1638781200000|2021-12-06 09:00:00|3379.41|3379.41|3380.66|3380.66|3382.72|3382.72|3379.41|3379.41|0
1638781500000|2021-12-06 09:05:00|3380.74|3380.74|3375.17|3375.17|3380.74|3380.74|3375.05|3375.05|0
1638781800000|2021-12-06 09:10:00|3375.26|3375.26|3375.83|3375.83|3377.18|3377.18|3375.26|3375.26|0
1638782100000|2021-12-06 09:15:00|3375.62|3375.62|3372.92|3372.92|3375.62|3375.62|3372.92|3372.92|0
1638782400000|2021-12-06 09:20:00|3372.82|3372.82|3371.71|3371.71|3372.82|3372.82|3371.55|3371.55|0
1638782700000|2021-12-06 09:25:00|3371.8|3371.8|3373.14|3373.14|3373.61|3373.61|3371.43|3371.43|0
1638783000000|2021-12-06 09:30:00|3373.21|3373.21|3371.22|3371.22|3373.31|3373.31|3370.53|3370.53|0
1638783300000|2021-12-06 09:35:00|3371.33|3371.33|3370.65|3370.65|3371.64|3371.64|3369.91|3369.91|0
1638783600000|2021-12-06 09:40:00|3370.55|3370.55|3370.95|3370.95|3371.53|3371.53|3369.63|3369.63|0
1638783900000|2021-12-06 09:45:00|3370.81|3370.81|3371.45|3371.45|3371.8|3371.8|3370.13|3370.13|0
1638784200000|2021-12-06 09:50:00|3371.52|3371.52|3372.53|3372.53|3372.53|3372.53|3370.56|3370.56|0
1638784500000|2021-12-06 09:55:00|3372.87|3372.87|3375.74|3375.74|3376.63|3376.63|3372.87|3372.87|0
1638784800000|2021-12-06 10:00:00|3375.66|3375.66|3374.61|3374.61|3376.05|3376.05|3374.52|3374.52|0
1638785100000|2021-12-06 10:05:00|3374.51|3374.51|3374.57|3374.57|3375.18|3375.18|3374.25|3374.25|0
1638785400000|2021-12-06 10:10:00|3374.46|3374.46|3375.73|3375.73|3375.73|3375.73|3374.04|3374.04|0
1638785700000|2021-12-06 10:15:00|3375.77|3375.77|3375.97|3375.97|3376.23|3376.23|3374.96|3374.96|0
1638786000000|2021-12-06 10:20:00|3376.31|3376.31|3375.86|3375.86|3377.09|3377.09|3375.86|3375.86|0
1638786300000|2021-12-06 10:25:00|3375.59|3375.59|3373.47|3373.47|3375.59|3375.59|3373.37|3373.37|0
1638786600000|2021-12-06 10:30:00|3373.39|3373.39|3373.53|3373.53|3373.53|3373.53|3372.28|3372.28|0
1638786900000|2021-12-06 10:35:00|3373.65|3373.65|3374.3|3374.3|3374.4|3374.4|3372.68|3372.68|0
1638787200000|2021-12-06 10:40:00|3374.37|3374.37|3372.65|3372.65|3374.91|3374.91|3372.65|3372.65|0
1638787500000|2021-12-06 10:45:00|3372.79|3372.79|3373.55|3373.55|3374.31|3374.31|3372.77|3372.77|0
1638787800000|2021-12-06 10:50:00|3373.75|3373.75|3373.61|3373.61|3374.24|3374.24|3373.5|3373.5|0
1638788100000|2021-12-06 10:55:00|3373.37|3373.37|3369.53|3369.53|3373.37|3373.37|3369.53|3369.53|0
1638788400000|2021-12-06 11:00:00|3369.68|3369.68|3369.74|3369.74|3370.17|3370.17|3369.68|3369.68|0
1638788700000|2021-12-06 11:05:00|3369.63|3369.63|3368.61|3368.61|3369.63|3369.63|3368.53|3368.53|0
1638789000000|2021-12-06 11:10:00|3368.53|3368.53|3368.65|3368.65|3369|3369|3368.21|3368.21|0
1638789300000|2021-12-06 11:15:00|3368.73|3368.73|3369.12|3369.12|3369.12|3369.12|3368.53|3368.53|0
1638789600000|2021-12-06 11:20:00|3369.16|3369.16|3368.91|3368.91|3369.16|3369.16|3367.21|3367.21|0
1638789900000|2021-12-06 11:25:00|3369.12|3369.12|3369.94|3369.94|3370.29|3370.29|3369.12|3369.12|0
1638790200000|2021-12-06 11:30:00|3370.02|3370.02|3369.54|3369.54|3370.43|3370.43|3369.54|3369.54|0
1638790500000|2021-12-06 11:35:00|3369.49|3369.49|3369.94|3369.94|3370.14|3370.14|3369.24|3369.24|0
1638790800000|2021-12-06 11:40:00|3369.82|3369.82|3370.59|3370.59|3371.29|3371.29|3369.61|3369.61|0
1638791100000|2021-12-06 11:45:00|3370.24|3370.24|3370.38|3370.38|3371.06|3371.06|3369.9|3369.9|0
1638791400000|2021-12-06 11:50:00|3370.36|3370.36|3369.57|3369.57|3370.74|3370.74|3369.53|3369.53|0
1638791700000|2021-12-06 11:55:00|3369.47|3369.47|3369.19|3369.19|3369.65|3369.65|3368.24|3368.24|0
1638792000000|2021-12-06 12:00:00|3368.92|3368.92|3372.77|3372.77|3372.77|3372.77|3368.92|3368.92|0
1638792300000|2021-12-06 12:05:00|3372.85|3372.85|3374.08|3374.08|3374.16|3374.16|3372.45|3372.45|0
1638792600000|2021-12-06 12:10:00|3373.74|3373.74|3372.02|3372.02|3373.74|3373.74|3371.18|3371.18|0
1638792900000|2021-12-06 12:15:00|3371.94|3371.94|3371.07|3371.07|3371.98|3371.98|3370.74|3370.74|0
1638793200000|2021-12-06 12:20:00|3371.14|3371.14|3370.86|3370.86|3371.15|3371.15|3369.94|3369.94|0
1638793500000|2021-12-06 12:25:00|3370.76|3370.76|3369.7|3369.7|3371.39|3371.39|3369.7|3369.7|0
1638793800000|2021-12-06 12:30:00|3369.41|3369.41|3368.52|3368.52|3369.64|3369.64|3368.37|3368.37|0
1638794100000|2021-12-06 12:35:00|3368.4|3368.4|3368.83|3368.83|3368.83|3368.83|3367.48|3367.48|0
1638794400000|2021-12-06 12:40:00|3368.75|3368.75|3369.41|3369.41|3369.41|3369.41|3367.95|3367.95|0
1638794700000|2021-12-06 12:45:00|3369.52|3369.52|3371.52|3371.52|3371.52|3371.52|3369.46|3369.46|0
1638795000000|2021-12-06 12:50:00|3371.59|3371.59|3370.92|3370.92|3371.67|3371.67|3370.24|3370.24|0
1638795300000|2021-12-06 12:55:00|3370.58|3370.58|3370.88|3370.88|3370.99|3370.99|3370.58|3370.58|0
1638795600000|2021-12-06 13:00:00|3370.97|3370.97|3371.66|3371.66|3371.66|3371.66|3370.28|3370.28|0
1638795900000|2021-12-06 13:05:00|3371.6|3371.6|3372.53|3372.53|3372.82|3372.82|3371.6|3371.6|0
1638796200000|2021-12-06 13:10:00|3372.61|3372.61|3371.47|3371.47|3372.61|3372.61|3371.35|3371.35|0
1638796500000|2021-12-06 13:15:00|3370.79|3370.79|3371.13|3371.13|3371.34|3371.34|3370.61|3370.61|0
1638796800000|2021-12-06 13:20:00|3371.3|3371.3|3373.54|3373.54|3373.54|3373.54|3371.3|3371.3|0
1638797100000|2021-12-06 13:25:00|3373.62|3373.62|3373.33|3373.33|3373.7|3373.7|3372.87|3372.87|0
1638797400000|2021-12-06 13:30:00|3373.27|3373.27|3373.37|3373.37|3373.37|3373.37|3372.34|3372.34|0
1638797700000|2021-12-06 13:35:00|3373.45|3373.45|3373.86|3373.86|3374.12|3374.12|3373.33|3373.33|0
1638798000000|2021-12-06 13:40:00|3374.01|3374.01|3373.79|3373.79|3374.43|3374.43|3373.66|3373.66|0
1638798300000|2021-12-06 13:45:00|3373.7|3373.7|3373.36|3373.36|3374.04|3374.04|3373.26|3373.26|0
1638798600000|2021-12-06 13:50:00|3373.27|3373.27|3374.8|3374.8|3375.33|3375.33|3372.18|3372.18|0
1638798900000|2021-12-06 13:55:00|3374.88|3374.88|3376.99|3376.99|3377.33|3377.33|3374.62|3374.62|0
1638799200000|2021-12-06 14:00:00|3377.12|3377.12|3376.11|3376.11|3377.41|3377.41|3375.93|3375.93|0
1638799500000|2021-12-06 14:05:00|3376.2|3376.2|3377.13|3377.13|3377.13|3377.13|3375.27|3375.27|0
1638799800000|2021-12-06 14:10:00|3377.47|3377.47|3381.71|3381.71|3382.08|3382.08|3377.47|3377.47|0
1638800100000|2021-12-06 14:15:00|3381.59|3381.59|3384.18|3384.18|3384.18|3384.18|3381.38|3381.38|0
1638800400000|2021-12-06 14:20:00|3384.09|3384.09|3385.56|3385.56|3387.57|3387.57|3383.94|3383.94|0
1638800700000|2021-12-06 14:25:00|3384.88|3384.88|3381.44|3381.44|3387.19|3387.19|3381.44|3381.44|0
1638801000000|2021-12-06 14:30:00|3381.37|3381.37|3377.43|3377.43|3383.56|3383.56|3377.43|3377.43|0
1638801300000|2021-12-06 14:35:00|3377.54|3377.54|3378.42|3378.42|3378.54|3378.54|3377.19|3377.19|0
1638801600000|2021-12-06 14:40:00|3378.54|3378.54|3382.81|3382.81|3382.86|3382.86|3378.44|3378.44|0
1638801900000|2021-12-06 14:45:00|3382.45|3382.45|3380.78|3380.78|3383.49|3383.49|3380.56|3380.56|0
1638802200000|2021-12-06 14:50:00|3380.86|3380.86|3382.7|3382.7|3384.56|3384.56|3380.86|3380.86|0
1638802500000|2021-12-06 14:55:00|3382.8|3382.8|3385.32|3385.32|3385.73|3385.73|3382.35|3382.35|0
1638802800000|2021-12-06 15:00:00|3386.03|3386.03|3385.1|3385.1|3387.34|3387.34|3384.4|3384.4|0
1638803100000|2021-12-06 15:05:00|3385.18|3385.18|3386.52|3386.52|3386.52|3386.52|3383.78|3383.78|0
1638803400000|2021-12-06 15:10:00|3386.34|3386.34|3384.52|3384.52|3386.38|3386.38|3384.39|3384.39|0
1638803700000|2021-12-06 15:15:00|3384.86|3384.86|3384.23|3384.23|3386.16|3386.16|3384.04|3384.04|0
1638804000000|2021-12-06 15:20:00|3384.27|3384.27|3383.92|3383.92|3384.81|3384.81|3383.58|3383.58|0
1638804300000|2021-12-06 15:25:00|3383.54|3383.54|3385.92|3385.92|3388.22|3388.22|3383.23|3383.23|0
1638804600000|2021-12-06 15:30:00|3385.71|3385.71|3383.71|3383.71|3386.99|3386.99|3383.52|3383.52|0
1638804900000|2021-12-06 15:35:00|3383.63|3383.63|3384.6|3384.6|3385.27|3385.27|3383.33|3383.33|0
1638805200000|2021-12-06 15:40:00|3384.52|3384.52|3383.06|3383.06|3386.06|3386.06|3383.06|3383.06|0
1638805500000|2021-12-06 15:45:00|3382.96|3382.96|3382.83|3382.83|3384.06|3384.06|3382.74|3382.74|0
1638805800000|2021-12-06 15:50:00|3382.89|3382.89|3383.42|3383.42|3384.43|3384.43|3382.32|3382.32|0
1638806100000|2021-12-06 15:55:00|3383.47|3383.47|3384.75|3384.75|3384.75|3384.75|3383.41|3383.41|0
1638806400000|2021-12-06 16:00:00|3384.64|3384.64|3383.44|3383.44|3385.75|3385.75|3382.79|3382.79|0
1638806700000|2021-12-06 16:05:00|3383.48|3383.48|3383.4|3383.4|3384.12|3384.12|3383.08|3383.08|0
1638807000000|2021-12-06 16:10:00|3383.73|3383.73|3381.96|3381.96|3383.73|3383.73|3381.96|3381.96|0
1638807300000|2021-12-06 16:15:00|3381.84|3381.84|3384.29|3384.29|3384.33|3384.33|3381.62|3381.62|0
1638807600000|2021-12-06 16:20:00|3384.39|3384.39|3387.68|3387.68|3388.29|3388.29|3383.81|3383.81|0
1638807900000|2021-12-06 16:25:00|3387.85|3387.85|3389.64|3389.64|3389.77|3389.77|3386.55|3386.55|0
1638864900000|2021-12-07 08:15:00|3414.16|3414.16|3414.85|3414.85|3414.99|3414.99|3413.71|3413.71|0
1638865200000|2021-12-07 08:20:00|3414.75|3414.75|3413.52|3413.52|3415.83|3415.83|3413.23|3413.23|0
1638865500000|2021-12-07 08:25:00|3413.6|3413.6|3417.19|3417.19|3417.19|3417.19|3413.52|3413.52|0
1638865800000|2021-12-07 08:30:00|3417.53|3417.53|3417.66|3417.66|3418.3|3418.3|3417.28|3417.28|0
1638866100000|2021-12-07 08:35:00|3417.87|3417.87|3414.01|3414.01|3417.9|3417.9|3412.75|3412.75|0
1638866400000|2021-12-07 08:40:00|3414.19|3414.19|3417.93|3417.93|3418.27|3418.27|3414.19|3414.19|0
1638866700000|2021-12-07 08:45:00|3418.01|3418.01|3413.65|3413.65|3418.09|3418.09|3413.65|3413.65|0
1638867000000|2021-12-07 08:50:00|3413.49|3413.49|3412.24|3412.24|3413.49|3413.49|3411.9|3411.9|0
1638867300000|2021-12-07 08:55:00|3412.57|3412.57|3409.09|3409.09|3412.57|3412.57|3409.09|3409.09|0
1638867600000|2021-12-07 09:00:00|3408.91|3408.91|3407.06|3407.06|3408.91|3408.91|3407.06|3407.06|0
1638867900000|2021-12-07 09:05:00|3407.17|3407.17|3409.28|3409.28|3410.43|3410.43|3406.92|3406.92|0
1638868200000|2021-12-07 09:10:00|3409.59|3409.59|3409.41|3409.41|3410.31|3410.31|3408.75|3408.75|0
1638868500000|2021-12-07 09:15:00|3409.3|3409.3|3410.08|3410.08|3410.65|3410.65|3409.3|3409.3|0
1638868800000|2021-12-07 09:20:00|3410.14|3410.14|3412.46|3412.46|3413.01|3413.01|3410.14|3410.14|0
1638869100000|2021-12-07 09:25:00|3412.53|3412.53|3411.11|3411.11|3412.76|3412.76|3410.97|3410.97|0
1638869400000|2021-12-07 09:30:00|3410.95|3410.95|3408.53|3408.53|3411.06|3411.06|3408.44|3408.44|0
1638869700000|2021-12-07 09:35:00|3408.61|3408.61|3413.17|3413.17|3413.17|3413.17|3408.52|3408.52|0
1638870000000|2021-12-07 09:40:00|3413.33|3413.33|3413.69|3413.69|3414.34|3414.34|3413.33|3413.33|0
1638870300000|2021-12-07 09:45:00|3414.37|3414.37|3417.35|3417.35|3417.4|3417.4|3414.37|3414.37|0
1638870600000|2021-12-07 09:50:00|3417.17|3417.17|3416.45|3416.45|3417.63|3417.63|3415.88|3415.88|0
1638870900000|2021-12-07 09:55:00|3416.54|3416.54|3416.29|3416.29|3417.18|3417.18|3416.15|3416.15|0
1638871200000|2021-12-07 10:00:00|3416.07|3416.07|3413.48|3413.48|3416.07|3416.07|3411.95|3411.95|0
1638871500000|2021-12-07 10:05:00|3413.3|3413.3|3412.18|3412.18|3413.3|3413.3|3411.38|3411.38|0
1638871800000|2021-12-07 10:10:00|3412.24|3412.24|3413.42|3413.42|3413.57|3413.57|3412.08|3412.08|0
1638872100000|2021-12-07 10:15:00|3413.51|3413.51|3416.47|3416.47|3416.47|3416.47|3413.51|3413.51|0
1638872400000|2021-12-07 10:20:00|3416.57|3416.57|3415.63|3415.63|3416.57|3416.57|3415.63|3415.63|0
1638872700000|2021-12-07 10:25:00|3415.84|3415.84|3415.13|3415.13|3415.9|3415.9|3414.84|3414.84|0
1638873000000|2021-12-07 10:30:00|3414.79|3414.79|3416.82|3416.82|3416.82|3416.82|3414.63|3414.63|0
1638873300000|2021-12-07 10:35:00|3417.03|3417.03|3416.52|3416.52|3417.69|3417.69|3416.52|3416.52|0
1638873600000|2021-12-07 10:40:00|3416.68|3416.68|3416.92|3416.92|3417.18|3417.18|3416.67|3416.67|0
1638873900000|2021-12-07 10:45:00|3417.04|3417.04|3421.21|3421.21|3421.21|3421.21|3416.82|3416.82|0
1638874200000|2021-12-07 10:50:00|3421.12|3421.12|3422.35|3422.35|3422.87|3422.87|3421.12|3421.12|0
1638874500000|2021-12-07 10:55:00|3422.43|3422.43|3422.04|3422.04|3422.92|3422.92|3421.86|3421.86|0
1638874800000|2021-12-07 11:00:00|3421.95|3421.95|3421.79|3421.79|3422.64|3422.64|3421.52|3421.52|0
1638875100000|2021-12-07 11:05:00|3421.89|3421.89|3423.98|3423.98|3424.72|3424.72|3421.89|3421.89|0
1638875400000|2021-12-07 11:10:00|3423.88|3423.88|3425.8|3425.8|3425.95|3425.95|3423.81|3423.81|0
1638875700000|2021-12-07 11:15:00|3425.62|3425.62|3423.41|3423.41|3426.6|3426.6|3423.41|3423.41|0
1638876000000|2021-12-07 11:20:00|3422.7|3422.7|3421.72|3421.72|3423.24|3423.24|3421.72|3421.72|0
1638876300000|2021-12-07 11:25:00|3421.54|3421.54|3422.18|3422.18|3422.35|3422.35|3421.31|3421.31|0
1638876600000|2021-12-07 11:30:00|3422.54|3422.54|3422.85|3422.85|3422.85|3422.85|3422.35|3422.35|0
1638876900000|2021-12-07 11:35:00|3423.06|3423.06|3421.77|3421.77|3423.14|3423.14|3421.77|3421.77|0
1638877200000|2021-12-07 11:40:00|3421.68|3421.68|3421.51|3421.51|3421.68|3421.68|3420.83|3420.83|0
1638877500000|2021-12-07 11:45:00|3421.67|3421.67|3422.59|3422.59|3423.15|3423.15|3421.48|3421.48|0
1638877800000|2021-12-07 11:50:00|3422.64|3422.64|3422.48|3422.48|3423.15|3423.15|3422.4|3422.4|0
1638878100000|2021-12-07 11:55:00|3422.37|3422.37|3422.22|3422.22|3422.45|3422.45|3421.7|3421.7|0
1638878400000|2021-12-07 12:00:00|3422.29|3422.29|3421.5|3421.5|3422.63|3422.63|3421.5|3421.5|0
1638878700000|2021-12-07 12:05:00|3421.58|3421.58|3422.17|3422.17|3422.39|3422.39|3421.47|3421.47|0
1638879000000|2021-12-07 12:10:00|3422.06|3422.06|3421.73|3421.73|3422.64|3422.64|3421.69|3421.69|0
1638879300000|2021-12-07 12:15:00|3421.55|3421.55|3423.63|3423.63|3423.63|3423.63|3421.55|3421.55|0
1638879600000|2021-12-07 12:20:00|3423.7|3423.7|3426.29|3426.29|3426.55|3426.55|3423.7|3423.7|0
1638879900000|2021-12-07 12:25:00|3426.13|3426.13|3426.23|3426.23|3427.46|3427.46|3426.09|3426.09|0
1638880200000|2021-12-07 12:30:00|3426.14|3426.14|3424.64|3424.64|3426.26|3426.26|3424.13|3424.13|0
1638880500000|2021-12-07 12:35:00|3424.72|3424.72|3425.8|3425.8|3425.8|3425.8|3424.2|3424.2|0
1638880800000|2021-12-07 12:40:00|3425.7|3425.7|3424.46|3424.46|3425.7|3425.7|3424.15|3424.15|0
1638881100000|2021-12-07 12:45:00|3424.56|3424.56|3422.22|3422.22|3424.91|3424.91|3421.92|3421.92|0
1638881400000|2021-12-07 12:50:00|3422.12|3422.12|3424.98|3424.98|3424.98|3424.98|3422.12|3422.12|0
1638881700000|2021-12-07 12:55:00|3425.08|3425.08|3427.05|3427.05|3427.05|3427.05|3425.08|3425.08|0
1638882000000|2021-12-07 13:00:00|3427.16|3427.16|3428.32|3428.32|3428.32|3428.32|3426.4|3426.4|0
1638882300000|2021-12-07 13:05:00|3428.4|3428.4|3427.74|3427.74|3428.4|3428.4|3427.4|3427.4|0
1638882600000|2021-12-07 13:10:00|3427.66|3427.66|3426.86|3426.86|3427.75|3427.75|3426.78|3426.78|0
1638882900000|2021-12-07 13:15:00|3426.78|3426.78|3424.15|3424.15|3426.78|3426.78|3424.15|3424.15|0
1638883200000|2021-12-07 13:20:00|3424.05|3424.05|3421.07|3421.07|3424.05|3424.05|3421.07|3421.07|0
1638883500000|2021-12-07 13:25:00|3421.02|3421.02|3419.46|3419.46|3421.13|3421.13|3418.98|3418.98|0
1638883800000|2021-12-07 13:30:00|3419.54|3419.54|3420.12|3420.12|3420.72|3420.72|3419.44|3419.44|0
1638884100000|2021-12-07 13:35:00|3420.31|3420.31|3423.91|3423.91|3424.49|3424.49|3420.29|3420.29|0
1638884400000|2021-12-07 13:40:00|3424.09|3424.09|3425.22|3425.22|3425.43|3425.43|3423.75|3423.75|0
1638884700000|2021-12-07 13:45:00|3425.16|3425.16|3425.77|3425.77|3425.9|3425.9|3424.42|3424.42|0
1638885000000|2021-12-07 13:50:00|3425.56|3425.56|3423.88|3423.88|3425.56|3425.56|3422.8|3422.8|0
1638885300000|2021-12-07 13:55:00|3423.72|3423.72|3423.22|3423.22|3423.8|3423.8|3422.98|3422.98|0
1638885600000|2021-12-07 14:00:00|3423.29|3423.29|3426.02|3426.02|3426.15|3426.15|3423.27|3423.27|0
1638885900000|2021-12-07 14:05:00|3426.25|3426.25|3430.56|3430.56|3430.68|3430.68|3426.25|3426.25|0
1638886200000|2021-12-07 14:10:00|3430.24|3430.24|3428.81|3428.81|3431|3431|3428.6|3428.6|0
1638886500000|2021-12-07 14:15:00|3428.97|3428.97|3429.08|3429.08|3429.61|3429.61|3428.07|3428.07|0
1638886800000|2021-12-07 14:20:00|3428.97|3428.97|3432.15|3432.15|3432.88|3432.88|3428.97|3428.97|0
1638887100000|2021-12-07 14:25:00|3432.07|3432.07|3432.47|3432.47|3432.91|3432.91|3432.07|3432.07|0
1638887400000|2021-12-07 14:30:00|3432.55|3432.55|3432.15|3432.15|3433.92|3433.92|3430.35|3430.35|0
1638887700000|2021-12-07 14:35:00|3432.23|3432.23|3431.38|3431.38|3432.52|3432.52|3430.7|3430.7|0
1638888000000|2021-12-07 14:40:00|3431.72|3431.72|3429.31|3429.31|3432.01|3432.01|3428.97|3428.97|0
1638888300000|2021-12-07 14:45:00|3429.39|3429.39|3429.17|3429.17|3429.57|3429.57|3428.46|3428.46|0
1638888600000|2021-12-07 14:50:00|3429.01|3429.01|3430.93|3430.93|3430.93|3430.93|3428.47|3428.47|0
1638888900000|2021-12-07 14:55:00|3431.01|3431.01|3433.57|3433.57|3434.22|3434.22|3431.01|3431.01|0
1638889200000|2021-12-07 15:00:00|3433.56|3433.56|3430.44|3430.44|3433.6|3433.6|3430.44|3430.44|0
1638889500000|2021-12-07 15:05:00|3430.33|3430.33|3428.08|3428.08|3430.57|3430.57|3428.08|3428.08|0
1638889800000|2021-12-07 15:10:00|3428|3428|3425.77|3425.77|3428|3428|3424.78|3424.78|0
1638890100000|2021-12-07 15:15:00|3425.84|3425.84|3425.5|3425.5|3426.22|3426.22|3425.37|3425.37|0
1638890400000|2021-12-07 15:20:00|3425.84|3425.84|3426.64|3426.64|3428.82|3428.82|3425.84|3425.84|0
1638890700000|2021-12-07 15:25:00|3426.8|3426.8|3427.87|3427.87|3428.03|3428.03|3426.41|3426.41|0
1638891000000|2021-12-07 15:30:00|3427.95|3427.95|3427.62|3427.62|3428.86|3428.86|3427.62|3427.62|0
1638891300000|2021-12-07 15:35:00|3427.56|3427.56|3427.73|3427.73|3428.7|3428.7|3427.15|3427.15|0
1638891600000|2021-12-07 15:40:00|3427.63|3427.63|3427.26|3427.26|3427.95|3427.95|3426.66|3426.66|0
1638891900000|2021-12-07 15:45:00|3427.18|3427.18|3426.96|3426.96|3427.18|3427.18|3426.12|3426.12|0
1638892200000|2021-12-07 15:50:00|3427.04|3427.04|3427.27|3427.27|3427.27|3427.27|3426.55|3426.55|0
1638892500000|2021-12-07 15:55:00|3427.31|3427.31|3424.97|3424.97|3427.67|3427.67|3424.97|3424.97|0
1638892800000|2021-12-07 16:00:00|3424.89|3424.89|3423.86|3423.86|3424.89|3424.89|3423.7|3423.7|0
1638893100000|2021-12-07 16:05:00|3423.77|3423.77|3423.2|3423.2|3423.77|3423.77|3422.59|3422.59|0
1638893400000|2021-12-07 16:10:00|3423.11|3423.11|3423.2|3423.2|3423.84|3423.84|3422.91|3422.91|0
1638893700000|2021-12-07 16:15:00|3423.36|3423.36|3423.92|3423.92|3425|3425|3423.36|3423.36|0
1638894000000|2021-12-07 16:20:00|3423.8|3423.8|3424.59|3424.59|3425.13|3425.13|3423.22|3423.22|0
1638894300000|2021-12-07 16:25:00|3424.68|3424.68|3425.21|3425.21|3426.78|3426.78|3424.4|3424.4|0
1638951300000|2021-12-08 08:15:00|3421.95|3421.95|3424.78|3424.78|3426.21|3426.21|3421.84|3421.84|0
1638951600000|2021-12-08 08:20:00|3424.7|3424.7|3435.47|3435.47|3435.53|3435.53|3424.54|3424.54|0
1638951900000|2021-12-08 08:25:00|3435.54|3435.54|3440.58|3440.58|3442.19|3442.19|3434.86|3434.86|0
1638952200000|2021-12-08 08:30:00|3440.82|3440.82|3447.84|3447.84|3450.35|3450.35|3440.82|3440.82|0
1638952500000|2021-12-08 08:35:00|3447.91|3447.91|3447.26|3447.26|3449.27|3449.27|3446.51|3446.51|0
1638952800000|2021-12-08 08:40:00|3447.15|3447.15|3440.85|3440.85|3447.15|3447.15|3440.85|3440.85|0
1638953100000|2021-12-08 08:45:00|3440.9|3440.9|3436.25|3436.25|3440.9|3440.9|3436.04|3436.04|0
1638953400000|2021-12-08 08:50:00|3436.43|3436.43|3432.85|3432.85|3436.43|3436.43|3432.22|3432.22|0
1638953700000|2021-12-08 08:55:00|3433.04|3433.04|3437.71|3437.71|3437.8|3437.8|3433.04|3433.04|0
1638954000000|2021-12-08 09:00:00|3437.84|3437.84|3438.78|3438.78|3439.34|3439.34|3436.61|3436.61|0
1638954300000|2021-12-08 09:05:00|3438.67|3438.67|3437.27|3437.27|3438.78|3438.78|3437.14|3437.14|0
1638954600000|2021-12-08 09:10:00|3437.32|3437.32|3439.09|3439.09|3439.3|3439.3|3436.99|3436.99|0
1638954900000|2021-12-08 09:15:00|3439|3439|3438.32|3438.32|3439.3|3439.3|3438.32|3438.32|0
1638955200000|2021-12-08 09:20:00|3438.17|3438.17|3436.97|3436.97|3438.17|3438.17|3436.78|3436.78|0
1638955500000|2021-12-08 09:25:00|3437.31|3437.31|3438.05|3438.05|3438.64|3438.64|3437.31|3437.31|0
1638955800000|2021-12-08 09:30:00|3438.13|3438.13|3437.04|3437.04|3438.86|3438.86|3437|3437|0
1638956100000|2021-12-08 09:35:00|3436.97|3436.97|3436.3|3436.3|3437.11|3437.11|3436.1|3436.1|0
1638956400000|2021-12-08 09:40:00|3436.13|3436.13|3437.43|3437.43|3437.43|3437.43|3434.23|3434.23|0
1638956700000|2021-12-08 09:45:00|3437.54|3437.54|3435.13|3435.13|3438.26|3438.26|3435.13|3435.13|0
1638957000000|2021-12-08 09:50:00|3435.23|3435.23|3435.13|3435.13|3435.37|3435.37|3434.53|3434.53|0
1638957300000|2021-12-08 09:55:00|3435.2|3435.2|3438.48|3438.48|3438.9|3438.9|3435.2|3435.2|0
1638957600000|2021-12-08 10:00:00|3438.14|3438.14|3438.19|3438.19|3438.77|3438.77|3437.25|3437.25|0
1638957900000|2021-12-08 10:05:00|3438.37|3438.37|3440.05|3440.05|3440.05|3440.05|3438.37|3438.37|0
1638958200000|2021-12-08 10:10:00|3440.21|3440.21|3440.13|3440.13|3440.36|3440.36|3440.04|3440.04|0
1638958500000|2021-12-08 10:15:00|3440.04|3440.04|3439.26|3439.26|3440.28|3440.28|3439.14|3439.14|0
1638958800000|2021-12-08 10:20:00|3439.22|3439.22|3441.7|3441.7|3441.7|3441.7|3439.22|3439.22|0
1638959100000|2021-12-08 10:25:00|3441.54|3441.54|3440.55|3440.55|3441.54|3441.54|3440.55|3440.55|0
1638959400000|2021-12-08 10:30:00|3440.71|3440.71|3437.76|3437.76|3440.79|3440.79|3437.76|3437.76|0
1638959700000|2021-12-08 10:35:00|3437.84|3437.84|3434.68|3434.68|3438.01|3438.01|3434.68|3434.68|0
1638960000000|2021-12-08 10:40:00|3434.47|3434.47|3432.48|3432.48|3434.47|3434.47|3431.76|3431.76|0
1638960300000|2021-12-08 10:45:00|3433.25|3433.25|3428.78|3428.78|3433.34|3433.34|3428.78|3428.78|0
1638960600000|2021-12-08 10:50:00|3428.59|3428.59|3424.6|3424.6|3428.59|3428.59|3424.52|3424.52|0
1638960900000|2021-12-08 10:55:00|3424.52|3424.52|3426.86|3426.86|3426.97|3426.97|3424.01|3424.01|0
1638961200000|2021-12-08 11:00:00|3426.94|3426.94|3426.22|3426.22|3427.02|3427.02|3426.01|3426.01|0
1638961500000|2021-12-08 11:05:00|3426.13|3426.13|3427.17|3427.17|3427.19|3427.19|3425.73|3425.73|0
1638961800000|2021-12-08 11:10:00|3427.2|3427.2|3429.24|3429.24|3429.46|3429.46|3427.2|3427.2|0
1638962100000|2021-12-08 11:15:00|3429.28|3429.28|3428.59|3428.59|3429.28|3429.28|3426.51|3426.51|0
1638962400000|2021-12-08 11:20:00|3428.75|3428.75|3427.69|3427.69|3430.74|3430.74|3426.18|3426.18|0
1638962700000|2021-12-08 11:25:00|3427.79|3427.79|3426.23|3426.23|3427.89|3427.89|3426.12|3426.12|0
1638963000000|2021-12-08 11:30:00|3426.18|3426.18|3425.34|3425.34|3426.18|3426.18|3425.29|3425.29|0
1638963300000|2021-12-08 11:35:00|3425.68|3425.68|3428.29|3428.29|3428.29|3428.29|3425.34|3425.34|0
1638963600000|2021-12-08 11:40:00|3428.33|3428.33|3428.65|3428.65|3428.73|3428.73|3427.91|3427.91|0
1638963900000|2021-12-08 11:45:00|3428.57|3428.57|3439.59|3439.59|3440.1|3440.1|3426.49|3426.49|0
1638964200000|2021-12-08 11:50:00|3439.25|3439.25|3435.01|3435.01|3440.68|3440.68|3430.98|3430.98|0
1638964500000|2021-12-08 11:55:00|3434.8|3434.8|3433.89|3433.89|3439.91|3439.91|3433.89|3433.89|0
1638964800000|2021-12-08 12:00:00|3433.83|3433.83|3438.39|3438.39|3438.39|3438.39|3433.83|3433.83|0
1638965100000|2021-12-08 12:05:00|3438.15|3438.15|3433.32|3433.32|3438.15|3438.15|3433.32|3433.32|0
1638965400000|2021-12-08 12:10:00|3433.11|3433.11|3431.62|3431.62|3433.98|3433.98|3431.51|3431.51|0
1638965700000|2021-12-08 12:15:00|3431.58|3431.58|3433.09|3433.09|3433.64|3433.64|3431.19|3431.19|0
1638966000000|2021-12-08 12:20:00|3433.23|3433.23|3430.97|3430.97|3433.23|3433.23|3430.85|3430.85|0
1638966300000|2021-12-08 12:25:00|3430.87|3430.87|3430.37|3430.37|3430.97|3430.97|3429.7|3429.7|0
1638966600000|2021-12-08 12:30:00|3430.26|3430.26|3430.76|3430.76|3430.82|3430.82|3428.87|3428.87|0
1638966900000|2021-12-08 12:35:00|3430.55|3430.55|3431.47|3431.47|3432.44|3432.44|3430.55|3430.55|0
1638967200000|2021-12-08 12:40:00|3431.56|3431.56|3431|3431|3432.23|3432.23|3430.66|3430.66|0
1638967500000|2021-12-08 12:45:00|3431.08|3431.08|3428.97|3428.97|3431.23|3431.23|3428.97|3428.97|0
1638967800000|2021-12-08 12:50:00|3428.73|3428.73|3429.53|3429.53|3429.53|3429.53|3428.63|3428.63|0
1638968100000|2021-12-08 12:55:00|3429.57|3429.57|3431.16|3431.16|3431.35|3431.35|3429.57|3429.57|0
1638968400000|2021-12-08 13:00:00|3431|3431|3434.77|3434.77|3434.77|3434.77|3430.05|3430.05|0
1638968700000|2021-12-08 13:05:00|3434.6|3434.6|3433.39|3433.39|3434.6|3434.6|3432.28|3432.28|0
1638969000000|2021-12-08 13:10:00|3433.47|3433.47|3434.17|3434.17|3434.26|3434.26|3433.41|3433.41|0
1638969300000|2021-12-08 13:15:00|3434.09|3434.09|3434.66|3434.66|3435.49|3435.49|3434.09|3434.09|0
1638969600000|2021-12-08 13:20:00|3434.75|3434.75|3433.65|3433.65|3435.38|3435.38|3433.65|3433.65|0
1638969900000|2021-12-08 13:25:00|3433.44|3433.44|3431.97|3431.97|3433.6|3433.6|3431.97|3431.97|0
1638970200000|2021-12-08 13:30:00|3431.89|3431.89|3432.9|3432.9|3432.94|3432.94|3430.5|3430.5|0
1638970500000|2021-12-08 13:35:00|3432.1|3432.1|3431.61|3431.61|3432.1|3432.1|3431.17|3431.17|0
1638970800000|2021-12-08 13:40:00|3431.78|3431.78|3431.82|3431.82|3432.11|3432.11|3431.46|3431.46|0
1638971100000|2021-12-08 13:45:00|3431.91|3431.91|3431.75|3431.75|3432.13|3432.13|3431.39|3431.39|0
1638971400000|2021-12-08 13:50:00|3431.66|3431.66|3431.12|3431.12|3432.21|3432.21|3430.92|3430.92|0
1638971700000|2021-12-08 13:55:00|3430.78|3430.78|3431.01|3431.01|3431.79|3431.79|3430.7|3430.7|0
1638972000000|2021-12-08 14:00:00|3431.08|3431.08|3431.31|3431.31|3431.79|3431.79|3430.8|3430.8|0
1638972300000|2021-12-08 14:05:00|3430.97|3430.97|3428.93|3428.93|3432.88|3432.88|3428.93|3428.93|0
1638972600000|2021-12-08 14:10:00|3428.91|3428.91|3429.21|3429.21|3429.69|3429.69|3428.7|3428.7|0
1638972900000|2021-12-08 14:15:00|3429.26|3429.26|3429.89|3429.89|3430.31|3430.31|3428.91|3428.91|0
1638973200000|2021-12-08 14:20:00|3429.96|3429.96|3427.21|3427.21|3430.65|3430.65|3427.11|3427.11|0
1638973500000|2021-12-08 14:25:00|3427.17|3427.17|3427.4|3427.4|3428.72|3428.72|3427.13|3427.13|0
1638973800000|2021-12-08 14:30:00|3427.07|3427.07|3425.43|3425.43|3427.32|3427.32|3423.86|3423.86|0
1638974100000|2021-12-08 14:35:00|3425.39|3425.39|3428.87|3428.87|3428.87|3428.87|3425.39|3425.39|0
1638974400000|2021-12-08 14:40:00|3428.76|3428.76|3432.23|3432.23|3433.6|3433.6|3428.67|3428.67|0
1638974700000|2021-12-08 14:45:00|3432.28|3432.28|3436.86|3436.86|3437.32|3437.32|3431.87|3431.87|0
1638975000000|2021-12-08 14:50:00|3437.19|3437.19|3438.58|3438.58|3440.75|3440.75|3436.99|3436.99|0
1638975300000|2021-12-08 14:55:00|3438.16|3438.16|3436.39|3436.39|3438.16|3438.16|3436.17|3436.17|0
1638975600000|2021-12-08 15:00:00|3436.49|3436.49|3439.45|3439.45|3439.72|3439.72|3435.94|3435.94|0
1638975900000|2021-12-08 15:05:00|3439.79|3439.79|3439.02|3439.02|3441.02|3441.02|3438.63|3438.63|0
1638976200000|2021-12-08 15:10:00|3438.93|3438.93|3435.57|3435.57|3438.93|3438.93|3435.57|3435.57|0
1638976500000|2021-12-08 15:15:00|3435.53|3435.53|3433.91|3433.91|3436.26|3436.26|3433.91|3433.91|0
1638976800000|2021-12-08 15:20:00|3433.85|3433.85|3430.66|3430.66|3434.18|3434.18|3430.36|3430.36|0
1638977100000|2021-12-08 15:25:00|3430.74|3430.74|3429.38|3429.38|3433.69|3433.69|3429.38|3429.38|0
1638977400000|2021-12-08 15:30:00|3429.3|3429.3|3429.78|3429.78|3432.06|3432.06|3429.3|3429.3|0
1638977700000|2021-12-08 15:35:00|3429.49|3429.49|3429.11|3429.11|3431.08|3431.08|3428.8|3428.8|0
1638978000000|2021-12-08 15:40:00|3428.99|3428.99|3425.81|3425.81|3428.99|3428.99|3425.73|3425.73|0
1638978300000|2021-12-08 15:45:00|3425.88|3425.88|3426.34|3426.34|3426.34|3426.34|3424.99|3424.99|0
1638978600000|2021-12-08 15:50:00|3426.41|3426.41|3424.9|3424.9|3426.5|3426.5|3424.9|3424.9|0
1638978900000|2021-12-08 15:55:00|3424.86|3424.86|3423.51|3423.51|3424.86|3424.86|3423.16|3423.16|0
1638979200000|2021-12-08 16:00:00|3423.57|3423.57|3425.68|3425.68|3425.81|3425.81|3423.49|3423.49|0
1638979500000|2021-12-08 16:05:00|3425.66|3425.66|3422.05|3422.05|3425.66|3425.66|3421.85|3421.85|0
1638979800000|2021-12-08 16:10:00|3422.14|3422.14|3423.07|3423.07|3423.18|3423.18|3420.73|3420.73|0
1638980100000|2021-12-08 16:15:00|3423.03|3423.03|3421.15|3421.15|3423.03|3423.03|3420.61|3420.61|0
1638980400000|2021-12-08 16:20:00|3421.05|3421.05|3420.44|3420.44|3421.05|3421.05|3419.55|3419.55|0
1638980700000|2021-12-08 16:25:00|3420.52|3420.52|3420.58|3420.58|3420.82|3420.82|3419.34|3419.34|0
1639037700000|2021-12-09 08:15:00|3430.84|3430.84|3428.75|3428.75|3432.02|3432.02|3427.79|3427.79|0
1639038000000|2021-12-09 08:20:00|3428.54|3428.54|3428.81|3428.81|3428.81|3428.81|3426.7|3426.7|0
1639038300000|2021-12-09 08:25:00|3428.57|3428.57|3437.27|3437.27|3437.8|3437.8|3428.57|3428.57|0
1639038600000|2021-12-09 08:30:00|3437.06|3437.06|3438.4|3438.4|3438.4|3438.4|3434.96|3434.96|0
1639038900000|2021-12-09 08:35:00|3438.47|3438.47|3440.9|3440.9|3441.11|3441.11|3438.26|3438.26|0
1639039200000|2021-12-09 08:40:00|3441|3441|3437.05|3437.05|3441|3441|3437.05|3437.05|0
1639039500000|2021-12-09 08:45:00|3436.93|3436.93|3437.25|3437.25|3438.27|3438.27|3436.42|3436.42|0
1639039800000|2021-12-09 08:50:00|3436.91|3436.91|3437.34|3437.34|3437.34|3437.34|3435.95|3435.95|0
1639040100000|2021-12-09 08:55:00|3437.45|3437.45|3436.65|3436.65|3438.98|3438.98|3436.65|3436.65|0
1639040400000|2021-12-09 09:00:00|3436.73|3436.73|3432.51|3432.51|3436.73|3436.73|3431.93|3431.93|0
1639040700000|2021-12-09 09:05:00|3432.59|3432.59|3432.21|3432.21|3432.59|3432.59|3430.76|3430.76|0
1639041000000|2021-12-09 09:10:00|3432.13|3432.13|3435.06|3435.06|3435.06|3435.06|3432.13|3432.13|0
1639041300000|2021-12-09 09:15:00|3435.14|3435.14|3434.72|3434.72|3435.27|3435.27|3434.56|3434.56|0
1639041600000|2021-12-09 09:20:00|3434.91|3434.91|3436.72|3436.72|3436.75|3436.75|3434.91|3434.91|0
1639041900000|2021-12-09 09:25:00|3436.65|3436.65|3435.24|3435.24|3436.65|3436.65|3434.78|3434.78|0
1639042200000|2021-12-09 09:30:00|3435.15|3435.15|3434.86|3434.86|3435.23|3435.23|3434.74|3434.74|0
1639042500000|2021-12-09 09:35:00|3434.94|3434.94|3436|3436|3436|3436|3434.33|3434.33|0
1639042800000|2021-12-09 09:40:00|3436.11|3436.11|3439.19|3439.19|3439.19|3439.19|3436.11|3436.11|0
1639043100000|2021-12-09 09:45:00|3438.9|3438.9|3437.87|3437.87|3438.9|3438.9|3437.2|3437.2|0
1639043400000|2021-12-09 09:50:00|3438.07|3438.07|3438.43|3438.43|3438.91|3438.91|3438.07|3438.07|0
1639043700000|2021-12-09 09:55:00|3438.35|3438.35|3437.93|3437.93|3438.35|3438.35|3437.58|3437.58|0
1639044000000|2021-12-09 10:00:00|3437.85|3437.85|3441.49|3441.49|3444.18|3444.18|3437.85|3437.85|0
1639044300000|2021-12-09 10:05:00|3441.59|3441.59|3443.03|3443.03|3443.8|3443.8|3441.51|3441.51|0
1639044600000|2021-12-09 10:10:00|3443.24|3443.24|3442.54|3442.54|3443.43|3443.43|3442.12|3442.12|0
1639044900000|2021-12-09 10:15:00|3442.64|3442.64|3441.36|3441.36|3444.03|3444.03|3441.14|3441.14|0
1639045200000|2021-12-09 10:20:00|3441.26|3441.26|3441.1|3441.1|3441.68|3441.68|3440.77|3440.77|0
1639045500000|2021-12-09 10:25:00|3441.18|3441.18|3440.25|3440.25|3441.85|3441.85|3439.66|3439.66|0
1639045800000|2021-12-09 10:30:00|3440.42|3440.42|3442.11|3442.11|3442.11|3442.11|3440.14|3440.14|0
1639046100000|2021-12-09 10:35:00|3441.97|3441.97|3441.62|3441.62|3441.97|3441.97|3440.94|3440.94|0
1639046400000|2021-12-09 10:40:00|3441.7|3441.7|3440.5|3440.5|3441.7|3441.7|3440.35|3440.35|0
1639046700000|2021-12-09 10:45:00|3440.44|3440.44|3439.66|3439.66|3440.44|3440.44|3439.12|3439.12|0
1639047000000|2021-12-09 10:50:00|3439.55|3439.55|3438.27|3438.27|3439.6|3439.6|3438.11|3438.11|0
1639047300000|2021-12-09 10:55:00|3437.6|3437.6|3435.25|3435.25|3437.6|3437.6|3435.16|3435.16|0
1639047600000|2021-12-09 11:00:00|3435.34|3435.34|3435.21|3435.21|3435.66|3435.66|3434.62|3434.62|0
1639047900000|2021-12-09 11:05:00|3435.12|3435.12|3433.87|3433.87|3435.12|3435.12|3433.78|3433.78|0
1639048200000|2021-12-09 11:10:00|3433.99|3433.99|3432.71|3432.71|3434.62|3434.62|3432.35|3432.35|0
1639048500000|2021-12-09 11:15:00|3432.59|3432.59|3432.47|3432.47|3432.59|3432.59|3431.8|3431.8|0
1639048800000|2021-12-09 11:20:00|3432.36|3432.36|3433.47|3433.47|3434.31|3434.31|3432.13|3432.13|0
1639049100000|2021-12-09 11:25:00|3433.36|3433.36|3431.64|3431.64|3433.6|3433.6|3431.64|3431.64|0
1639049400000|2021-12-09 11:30:00|3431.54|3431.54|3431.66|3431.66|3432.06|3432.06|3431.38|3431.38|0
1639049700000|2021-12-09 11:35:00|3431.7|3431.7|3430.95|3430.95|3431.82|3431.82|3430.49|3430.49|0
1639050000000|2021-12-09 11:40:00|3430.9|3430.9|3431.52|3431.52|3431.52|3431.52|3430.32|3430.32|0
1639050300000|2021-12-09 11:45:00|3431.25|3431.25|3431.65|3431.65|3431.93|3431.93|3431.25|3431.25|0
1639050600000|2021-12-09 11:50:00|3431.46|3431.46|3431.14|3431.14|3431.76|3431.76|3431.14|3431.14|0
1639050900000|2021-12-09 11:55:00|3431.04|3431.04|3430.28|3430.28|3431.04|3431.04|3429.65|3429.65|0
1639051200000|2021-12-09 12:00:00|3430.24|3430.24|3431.33|3431.33|3431.33|3431.33|3429.96|3429.96|0
1639051500000|2021-12-09 12:05:00|3431.44|3431.44|3431.54|3431.54|3431.88|3431.88|3431.38|3431.38|0
1639051800000|2021-12-09 12:10:00|3431.62|3431.62|3432.44|3432.44|3432.44|3432.44|3431.26|3431.26|0
1639052100000|2021-12-09 12:15:00|3432.36|3432.36|3433.38|3433.38|3433.87|3433.87|3432.36|3432.36|0
1639052400000|2021-12-09 12:20:00|3433.26|3433.26|3434.25|3434.25|3434.25|3434.25|3433.05|3433.05|0
1639052700000|2021-12-09 12:25:00|3434.59|3434.59|3433.82|3433.82|3435.03|3435.03|3433.26|3433.26|0
1639053000000|2021-12-09 12:30:00|3434.03|3434.03|3435.17|3435.17|3435.27|3435.27|3434.03|3434.03|0
1639053300000|2021-12-09 12:35:00|3435.09|3435.09|3435.26|3435.26|3435.59|3435.59|3435.09|3435.09|0
1639053600000|2021-12-09 12:40:00|3435.19|3435.19|3432.71|3432.71|3435.19|3435.19|3432.48|3432.48|0
1639053900000|2021-12-09 12:45:00|3432.66|3432.66|3433.09|3433.09|3433.12|3433.12|3432.52|3432.52|0
1639054200000|2021-12-09 12:50:00|3433.01|3433.01|3433.92|3433.92|3434|3434|3433.01|3433.01|0
1639054500000|2021-12-09 12:55:00|3433.84|3433.84|3433.4|3433.4|3434.08|3434.08|3433.4|3433.4|0
1639054800000|2021-12-09 13:00:00|3433.32|3433.32|3432.38|3432.38|3433.32|3433.32|3431.9|3431.9|0
1639055100000|2021-12-09 13:05:00|3432.45|3432.45|3433.68|3433.68|3433.76|3433.76|3432.37|3432.37|0
1639055400000|2021-12-09 13:10:00|3433.58|3433.58|3432.89|3432.89|3434.01|3434.01|3432.82|3432.82|0
1639055700000|2021-12-09 13:15:00|3432.76|3432.76|3432.4|3432.4|3432.86|3432.86|3432.31|3432.31|0
1639056000000|2021-12-09 13:20:00|3432.61|3432.61|3426.96|3426.96|3432.65|3432.65|3425.02|3425.02|0
1639056300000|2021-12-09 13:25:00|3426.88|3426.88|3428.75|3428.75|3428.75|3428.75|3426.88|3426.88|0
1639056600000|2021-12-09 13:30:00|3429.06|3429.06|3429.83|3429.83|3430.01|3430.01|3429.06|3429.06|0
1639056900000|2021-12-09 13:35:00|3429.73|3429.73|3429.64|3429.64|3429.87|3429.87|3429.08|3429.08|0
1639057200000|2021-12-09 13:40:00|3429.75|3429.75|3428.79|3428.79|3429.75|3429.75|3428.79|3428.79|0
1639057500000|2021-12-09 13:45:00|3429.06|3429.06|3428.93|3428.93|3429.62|3429.62|3428.77|3428.77|0
1639057800000|2021-12-09 13:50:00|3429.05|3429.05|3430.15|3430.15|3431.45|3431.45|3429.05|3429.05|0
1639058100000|2021-12-09 13:55:00|3430.11|3430.11|3430.37|3430.37|3430.39|3430.39|3430.06|3430.06|0
1639058400000|2021-12-09 14:00:00|3430.44|3430.44|3429.75|3429.75|3430.93|3430.93|3429.41|3429.41|0
1639058700000|2021-12-09 14:05:00|3429.71|3429.71|3429.13|3429.13|3429.78|3429.78|3429.13|3429.13|0
1639059000000|2021-12-09 14:10:00|3429.24|3429.24|3428.35|3428.35|3429.24|3429.24|3428.35|3428.35|0
1639059300000|2021-12-09 14:15:00|3428.43|3428.43|3426.55|3426.55|3428.54|3428.54|3426.55|3426.55|0
1639059600000|2021-12-09 14:20:00|3426.69|3426.69|3427.32|3427.32|3427.32|3427.32|3426.61|3426.61|0
1639059900000|2021-12-09 14:25:00|3427.53|3427.53|3427.56|3427.56|3427.63|3427.63|3427.19|3427.19|0
1639060200000|2021-12-09 14:30:00|3427.68|3427.68|3427.87|3427.87|3428.66|3428.66|3427.01|3427.01|0
1639060500000|2021-12-09 14:35:00|3427.92|3427.92|3427.12|3427.12|3428.69|3428.69|3427.11|3427.11|0
1639060800000|2021-12-09 14:40:00|3426.96|3426.96|3424.77|3424.77|3426.96|3426.96|3424.77|3424.77|0
1639061100000|2021-12-09 14:45:00|3424.63|3424.63|3425.42|3425.42|3426.41|3426.41|3424.38|3424.38|0
1639061400000|2021-12-09 14:50:00|3425.49|3425.49|3424.19|3424.19|3425.68|3425.68|3423.97|3423.97|0
1639061700000|2021-12-09 14:55:00|3424.87|3424.87|3425.07|3425.07|3426.16|3426.16|3424.18|3424.18|0
1639062000000|2021-12-09 15:00:00|3425.19|3425.19|3425.59|3425.59|3425.82|3425.82|3425.03|3425.03|0
1639062300000|2021-12-09 15:05:00|3425.75|3425.75|3423.82|3423.82|3425.75|3425.75|3423.77|3423.77|0
1639062600000|2021-12-09 15:10:00|3424.15|3424.15|3421.71|3421.71|3424.15|3424.15|3421.71|3421.71|0
1639062900000|2021-12-09 15:15:00|3421.54|3421.54|3423.24|3423.24|3423.35|3423.35|3421.41|3421.41|0
1639063200000|2021-12-09 15:20:00|3423.3|3423.3|3425.62|3425.62|3425.8|3425.8|3423.3|3423.3|0
1639063500000|2021-12-09 15:25:00|3425.6|3425.6|3425.8|3425.8|3426.18|3426.18|3425.23|3425.23|0
1639063800000|2021-12-09 15:30:00|3425.87|3425.87|3424.18|3424.18|3426.54|3426.54|3424.18|3424.18|0
1639064100000|2021-12-09 15:35:00|3424.14|3424.14|3423.55|3423.55|3424.48|3424.48|3422.63|3422.63|0
1639064400000|2021-12-09 15:40:00|3423.47|3423.47|3425.34|3425.34|3425.34|3425.34|3423.27|3423.27|0
1639064700000|2021-12-09 15:45:00|3425.43|3425.43|3424.6|3424.6|3426.62|3426.62|3424.6|3424.6|0
1639065000000|2021-12-09 15:50:00|3424.5|3424.5|3422.41|3422.41|3424.5|3424.5|3422.41|3422.41|0
1639065300000|2021-12-09 15:55:00|3422.51|3422.51|3421.38|3421.38|3422.56|3422.56|3420.88|3420.88|0
1639065600000|2021-12-09 16:00:00|3421.46|3421.46|3419.39|3419.39|3421.61|3421.61|3419.1|3419.1|0
1639065900000|2021-12-09 16:05:00|3419.32|3419.32|3422.52|3422.52|3422.74|3422.74|3418.59|3418.59|0
1639066200000|2021-12-09 16:10:00|3422.47|3422.47|3423.2|3423.2|3423.5|3423.5|3422.47|3422.47|0
1639066500000|2021-12-09 16:15:00|3423.08|3423.08|3424.82|3424.82|3424.85|3424.85|3422.69|3422.69|0
1639066800000|2021-12-09 16:20:00|3424.87|3424.87|3422.43|3422.43|3425.16|3425.16|3422.43|3422.43|0
1639067100000|2021-12-09 16:25:00|3422.53|3422.53|3422.95|3422.95|3422.99|3422.99|3420.75|3420.75|0
1639124100000|2021-12-10 08:15:00|3418.78|3418.78|3419.67|3419.67|3420.05|3420.05|3418.59|3418.59|0
1639124400000|2021-12-10 08:20:00|3419.63|3419.63|3420.75|3420.75|3421.13|3421.13|3419.29|3419.29|0
1639124700000|2021-12-10 08:25:00|3420.83|3420.83|3424.34|3424.34|3425.01|3425.01|3420.46|3420.46|0
1639125000000|2021-12-10 08:30:00|3424.44|3424.44|3429.25|3429.25|3429.25|3429.25|3424.44|3424.44|0
1639125300000|2021-12-10 08:35:00|3429.18|3429.18|3431.22|3431.22|3431.59|3431.59|3427.59|3427.59|0
1639125600000|2021-12-10 08:40:00|3431.15|3431.15|3429.46|3429.46|3431.49|3431.49|3429.46|3429.46|0
1639125900000|2021-12-10 08:45:00|3428.23|3428.23|3423.91|3423.91|3428.23|3428.23|3423.91|3423.91|0
1639126200000|2021-12-10 08:50:00|3423.81|3423.81|3423.55|3423.55|3424.05|3424.05|3423.36|3423.36|0
1639126500000|2021-12-10 08:55:00|3423.64|3423.64|3423.31|3423.31|3423.64|3423.64|3422.65|3422.65|0
1639126800000|2021-12-10 09:00:00|3423.58|3423.58|3422.94|3422.94|3424.88|3424.88|3422.58|3422.58|0
1639127100000|2021-12-10 09:05:00|3422.27|3422.27|3418.2|3418.2|3422.43|3422.43|3418.2|3418.2|0
1639127400000|2021-12-10 09:10:00|3418.24|3418.24|3417.5|3417.5|3418.24|3418.24|3416.52|3416.52|0
1639127700000|2021-12-10 09:15:00|3417.58|3417.58|3420.55|3420.55|3420.69|3420.69|3417.58|3417.58|0
1639128000000|2021-12-10 09:20:00|3420.44|3420.44|3420.27|3420.27|3422.51|3422.51|3420.2|3420.2|0
1639128300000|2021-12-10 09:25:00|3420.17|3420.17|3420.17|3420.17|3420.27|3420.27|3419.16|3419.16|0
1639128600000|2021-12-10 09:30:00|3420.24|3420.24|3421.84|3421.84|3421.84|3421.84|3420.24|3420.24|0
1639128900000|2021-12-10 09:35:00|3422.01|3422.01|3423.41|3423.41|3423.41|3423.41|3421.76|3421.76|0
1639129200000|2021-12-10 09:40:00|3423.37|3423.37|3420.93|3420.93|3423.37|3423.37|3420.89|3420.89|0
1639129500000|2021-12-10 09:45:00|3420.6|3420.6|3420.55|3420.55|3421.73|3421.73|3420.55|3420.55|0
1639129800000|2021-12-10 09:50:00|3420.58|3420.58|3420.46|3420.46|3420.58|3420.58|3420.18|3420.18|0
1639130100000|2021-12-10 09:55:00|3420.3|3420.3|3420.29|3420.29|3420.41|3420.41|3419.58|3419.58|0
1639130400000|2021-12-10 10:00:00|3420.1|3420.1|3418.77|3418.77|3420.1|3420.1|3418.04|3418.04|0
1639130700000|2021-12-10 10:05:00|3418.88|3418.88|3418.52|3418.52|3420.2|3420.2|3418.52|3418.52|0
1639131000000|2021-12-10 10:10:00|3418.14|3418.14|3414.78|3414.78|3418.14|3418.14|3414.67|3414.67|0
1639131300000|2021-12-10 10:15:00|3414.9|3414.9|3416.69|3416.69|3416.69|3416.69|3414.9|3414.9|0
1639131600000|2021-12-10 10:20:00|3416.76|3416.76|3417.48|3417.48|3417.48|3417.48|3416.69|3416.69|0
1639131900000|2021-12-10 10:25:00|3417.36|3417.36|3418.43|3418.43|3418.48|3418.48|3417.18|3417.18|0
1639132200000|2021-12-10 10:30:00|3418.47|3418.47|3418.41|3418.41|3418.6|3418.6|3417.67|3417.67|0
1639132500000|2021-12-10 10:35:00|3418.39|3418.39|3417.79|3417.79|3418.47|3418.47|3417.37|3417.37|0
1639132800000|2021-12-10 10:40:00|3417.95|3417.95|3417.01|3417.01|3417.95|3417.95|3416.88|3416.88|0
1639133100000|2021-12-10 10:45:00|3417.35|3417.35|3417.51|3417.51|3418.13|3418.13|3416.63|3416.63|0
1639133400000|2021-12-10 10:50:00|3417.69|3417.69|3418.8|3418.8|3418.86|3418.86|3417.69|3417.69|0
1639133700000|2021-12-10 10:55:00|3418.71|3418.71|3418.48|3418.48|3418.71|3418.71|3417.82|3417.82|0
1639134000000|2021-12-10 11:00:00|3418.59|3418.59|3418.56|3418.56|3418.94|3418.94|3418.56|3418.56|0
1639134300000|2021-12-10 11:05:00|3418.38|3418.38|3420.78|3420.78|3420.78|3420.78|3418.38|3418.38|0
1639134600000|2021-12-10 11:10:00|3421.02|3421.02|3420.84|3420.84|3421.24|3421.24|3420.84|3420.84|0
1639134900000|2021-12-10 11:15:00|3420.96|3420.96|3419.42|3419.42|3420.96|3420.96|3419.33|3419.33|0
1639135200000|2021-12-10 11:20:00|3419.52|3419.52|3418.4|3418.4|3419.61|3419.61|3418.4|3418.4|0
1639135500000|2021-12-10 11:25:00|3418.31|3418.31|3418.85|3418.85|3418.98|3418.98|3418.31|3418.31|0
1639135800000|2021-12-10 11:30:00|3418.93|3418.93|3418.81|3418.81|3418.93|3418.93|3418.5|3418.5|0
1639136100000|2021-12-10 11:35:00|3418.92|3418.92|3419.92|3419.92|3419.92|3419.92|3418.92|3418.92|0
1639136400000|2021-12-10 11:40:00|3419.74|3419.74|3420.43|3420.43|3420.43|3420.43|3419.74|3419.74|0
1639136700000|2021-12-10 11:45:00|3420.22|3420.22|3420.02|3420.02|3420.22|3420.22|3419.56|3419.56|0
1639137000000|2021-12-10 11:50:00|3420|3420|3419.47|3419.47|3420|3420|3419.45|3419.45|0
1639137300000|2021-12-10 11:55:00|3419.43|3419.43|3416.74|3416.74|3419.43|3419.43|3416.74|3416.74|0
1639137600000|2021-12-10 12:00:00|3416.76|3416.76|3414.42|3414.42|3416.9|3416.9|3414.42|3414.42|0
1639137900000|2021-12-10 12:05:00|3414.32|3414.32|3413.07|3413.07|3414.32|3414.32|3412.99|3412.99|0
1639138200000|2021-12-10 12:10:00|3413.18|3413.18|3412.41|3412.41|3413.18|3413.18|3412.41|3412.41|0
1639138500000|2021-12-10 12:15:00|3412.51|3412.51|3412.57|3412.57|3412.57|3412.57|3411.85|3411.85|0
1639138800000|2021-12-10 12:20:00|3412.64|3412.64|3411.14|3411.14|3412.64|3412.64|3410.8|3410.8|0
1639139100000|2021-12-10 12:25:00|3411.02|3411.02|3410.39|3410.39|3411.02|3411.02|3410.39|3410.39|0
1639139400000|2021-12-10 12:30:00|3410.3|3410.3|3409.58|3409.58|3410.3|3410.3|3409.01|3409.01|0
1639139700000|2021-12-10 12:35:00|3409.82|3409.82|3408.87|3408.87|3409.82|3409.82|3408.87|3408.87|0
1639140000000|2021-12-10 12:40:00|3408.95|3408.95|3407.34|3407.34|3408.95|3408.95|3407.24|3407.24|0
1639140300000|2021-12-10 12:45:00|3407.25|3407.25|3405.8|3405.8|3407.25|3407.25|3405.8|3405.8|0
1639140600000|2021-12-10 12:50:00|3405.74|3405.74|3405.54|3405.54|3405.74|3405.74|3405.19|3405.19|0
1639140900000|2021-12-10 12:55:00|3405.47|3405.47|3405.01|3405.01|3405.82|3405.82|3405.01|3405.01|0
1639141200000|2021-12-10 13:00:00|3404.93|3404.93|3404.9|3404.9|3405.4|3405.4|3404.9|3404.9|0
1639141500000|2021-12-10 13:05:00|3404.97|3404.97|3403.35|3403.35|3404.97|3404.97|3403.19|3403.19|0
1639141800000|2021-12-10 13:10:00|3403.23|3403.23|3403.35|3403.35|3403.47|3403.47|3403.12|3403.12|0
1639142100000|2021-12-10 13:15:00|3403.46|3403.46|3403.4|3403.4|3403.55|3403.55|3403.21|3403.21|0
1639142400000|2021-12-10 13:20:00|3403.38|3403.38|3402.26|3402.26|3403.64|3403.64|3402.06|3402.06|0
1639142700000|2021-12-10 13:25:00|3402.16|3402.16|3401.94|3401.94|3402.16|3402.16|3401.76|3401.76|0
1639143000000|2021-12-10 13:30:00|3402.02|3402.02|3406.93|3406.93|3407.24|3407.24|3401.54|3401.54|0
1639143300000|2021-12-10 13:35:00|3407.12|3407.12|3409.84|3409.84|3409.84|3409.84|3407.12|3407.12|0
1639143600000|2021-12-10 13:40:00|3409.88|3409.88|3411.88|3411.88|3411.88|3411.88|3409.88|3409.88|0
1639143900000|2021-12-10 13:45:00|3411.77|3411.77|3409.7|3409.7|3411.88|3411.88|3409.63|3409.63|0
1639144200000|2021-12-10 13:50:00|3409.51|3409.51|3410.01|3410.01|3410.01|3410.01|3409.51|3409.51|0
1639144500000|2021-12-10 13:55:00|3410.09|3410.09|3411.17|3411.17|3411.17|3411.17|3410.09|3410.09|0
1639144800000|2021-12-10 14:00:00|3411.07|3411.07|3410.29|3410.29|3411.07|3411.07|3409.78|3409.78|0
1639145100000|2021-12-10 14:05:00|3410.25|3410.25|3410.26|3410.26|3410.95|3410.95|3409.87|3409.87|0
1639145400000|2021-12-10 14:10:00|3409.92|3409.92|3409.58|3409.58|3409.92|3409.92|3409.5|3409.5|0
1639145700000|2021-12-10 14:15:00|3409.46|3409.46|3409.36|3409.36|3409.46|3409.46|3408.8|3408.8|0
1639146000000|2021-12-10 14:20:00|3409.45|3409.45|3409.39|3409.39|3409.45|3409.45|3407.79|3407.79|0
1639146300000|2021-12-10 14:25:00|3409.06|3409.06|3409.02|3409.02|3409.53|3409.53|3408.85|3408.85|0
1639146600000|2021-12-10 14:30:00|3409.13|3409.13|3410.89|3410.89|3410.89|3410.89|3408.99|3408.99|0
1639146900000|2021-12-10 14:35:00|3410.81|3410.81|3408.5|3408.5|3410.93|3410.93|3408.5|3408.5|0
1639147200000|2021-12-10 14:40:00|3408.55|3408.55|3404.91|3404.91|3408.89|3408.89|3404.91|3404.91|0
1639147500000|2021-12-10 14:45:00|3404.96|3404.96|3408.08|3408.08|3408.08|3408.08|3403.67|3403.67|0
1639147800000|2021-12-10 14:50:00|3408.26|3408.26|3409.13|3409.13|3409.29|3409.29|3407.88|3407.88|0
1639148100000|2021-12-10 14:55:00|3409.05|3409.05|3407.71|3407.71|3409.12|3409.12|3407.57|3407.57|0
1639148400000|2021-12-10 15:00:00|3407.81|3407.81|3407.05|3407.05|3408.69|3408.69|3406.82|3406.82|0
1639148700000|2021-12-10 15:05:00|3407.07|3407.07|3405.43|3405.43|3407.66|3407.66|3405.43|3405.43|0
1639149000000|2021-12-10 15:10:00|3405.34|3405.34|3403.72|3403.72|3405.34|3405.34|3403.13|3403.13|0
1639149300000|2021-12-10 15:15:00|3403.6|3403.6|3405.13|3405.13|3405.16|3405.16|3403.13|3403.13|0
1639149600000|2021-12-10 15:20:00|3405.02|3405.02|3406.81|3406.81|3406.81|3406.81|3405.02|3405.02|0
1639149900000|2021-12-10 15:25:00|3406.6|3406.6|3406.34|3406.34|3406.87|3406.87|3406|3406|0
1639150200000|2021-12-10 15:30:00|3406.13|3406.13|3403.31|3403.31|3406.13|3406.13|3403.31|3403.31|0
1639150500000|2021-12-10 15:35:00|3403.41|3403.41|3397.67|3397.67|3403.41|3403.41|3397.67|3397.67|0
1639150800000|2021-12-10 15:40:00|3397.44|3397.44|3396.91|3396.91|3397.44|3397.44|3396.78|3396.78|0
1639151100000|2021-12-10 15:45:00|3396.82|3396.82|3392.94|3392.94|3396.91|3396.91|3392.94|3392.94|0
1639151400000|2021-12-10 15:50:00|3392.8|3392.8|3392.94|3392.94|3392.94|3392.94|3392.06|3392.06|0
1639151700000|2021-12-10 15:55:00|3392.85|3392.85|3394.31|3394.31|3394.65|3394.65|3392.78|3392.78|0
1639152000000|2021-12-10 16:00:00|3394.4|3394.4|3399.1|3399.1|3399.15|3399.15|3394.4|3394.4|0
1639152300000|2021-12-10 16:05:00|3398.77|3398.77|3396.78|3396.78|3398.77|3398.77|3396.78|3396.78|0
1639152600000|2021-12-10 16:10:00|3396.86|3396.86|3394.5|3394.5|3396.86|3396.86|3394.5|3394.5|0
1639152900000|2021-12-10 16:15:00|3394.42|3394.42|3393.49|3393.49|3394.44|3394.44|3392.65|3392.65|0
1639153200000|2021-12-10 16:20:00|3393.39|3393.39|3395.49|3395.49|3395.52|3395.52|3393.31|3393.31|0
1639153500000|2021-12-10 16:25:00|3395.64|3395.64|3396.36|3396.36|3396.63|3396.63|3395.17|3395.17|0
1639383300000|2021-12-13 08:15:00|3380.73|3380.73|3379.27|3379.27|3381.02|3381.02|3379.11|3379.11|0
1639383600000|2021-12-13 08:20:00|3379.48|3379.48|3380.3|3380.3|3382.32|3382.32|3379.33|3379.33|0
1639383900000|2021-12-13 08:25:00|3380.18|3380.18|3380.22|3380.22|3381.34|3381.34|3379.74|3379.74|0
1639384200000|2021-12-13 08:30:00|3379.88|3379.88|3388.46|3388.46|3388.46|3388.46|3379.72|3379.72|0
1639384500000|2021-12-13 08:35:00|3388.78|3388.78|3392.34|3392.34|3392.5|3392.5|3388.78|3388.78|0
1639384800000|2021-12-13 08:40:00|3392.17|3392.17|3391.59|3391.59|3392.5|3392.5|3391.41|3391.41|0
1639385100000|2021-12-13 08:45:00|3391.88|3391.88|3387.11|3387.11|3392.06|3392.06|3387.11|3387.11|0
1639385400000|2021-12-13 08:50:00|3387.17|3387.17|3386.88|3386.88|3387.23|3387.23|3386.24|3386.24|0
1639385700000|2021-12-13 08:55:00|3386.79|3386.79|3385.9|3385.9|3386.79|3386.79|3385.41|3385.41|0
1639386000000|2021-12-13 09:00:00|3386.24|3386.24|3383.33|3383.33|3386.24|3386.24|3383.33|3383.33|0
1639386300000|2021-12-13 09:05:00|3382.99|3382.99|3383.46|3383.46|3384.55|3384.55|3382.87|3382.87|0
1639386600000|2021-12-13 09:10:00|3383.4|3383.4|3386.22|3386.22|3386.22|3386.22|3382.71|3382.71|0
1639386900000|2021-12-13 09:15:00|3386.56|3386.56|3385.4|3385.4|3386.56|3386.56|3384.68|3384.68|0
1639387200000|2021-12-13 09:20:00|3385.37|3385.37|3380.99|3380.99|3385.37|3385.37|3380.92|3380.92|0
1639387500000|2021-12-13 09:25:00|3380.89|3380.89|3380.92|3380.92|3381.27|3381.27|3380.53|3380.53|0
1639387800000|2021-12-13 09:30:00|3381.04|3381.04|3383.81|3383.81|3384.55|3384.55|3380.9|3380.9|0
1639388100000|2021-12-13 09:35:00|3383.85|3383.85|3383.78|3383.78|3384.77|3384.77|3383.78|3383.78|0
1639388400000|2021-12-13 09:40:00|3383.68|3383.68|3383.95|3383.95|3383.95|3383.95|3383.28|3383.28|0
1639388700000|2021-12-13 09:45:00|3384.03|3384.03|3382.34|3382.34|3384.19|3384.19|3381.96|3381.96|0
1639389000000|2021-12-13 09:50:00|3382.41|3382.41|3379.53|3379.53|3382.41|3382.41|3379.53|3379.53|0
1639389300000|2021-12-13 09:55:00|3379.61|3379.61|3381.18|3381.18|3382.22|3382.22|3379.61|3379.61|0
1639389600000|2021-12-13 10:00:00|3381.09|3381.09|3383|3383|3383.71|3383.71|3381.09|3381.09|0
1639389900000|2021-12-13 10:05:00|3382.88|3382.88|3384.16|3384.16|3384.43|3384.43|3382.88|3382.88|0
1639390200000|2021-12-13 10:10:00|3383.56|3383.56|3379.52|3379.52|3383.56|3383.56|3379.52|3379.52|0
1639390500000|2021-12-13 10:15:00|3379.28|3379.28|3375.88|3375.88|3379.28|3379.28|3375.72|3375.72|0
1639390800000|2021-12-13 10:20:00|3376.08|3376.08|3375.74|3375.74|3376.78|3376.78|3375.22|3375.22|0
1639391100000|2021-12-13 10:25:00|3375.06|3375.06|3370.73|3370.73|3375.06|3375.06|3370.73|3370.73|0
1639391400000|2021-12-13 10:30:00|3370.4|3370.4|3366.31|3366.31|3370.4|3370.4|3366.31|3366.31|0
1639391700000|2021-12-13 10:35:00|3366.28|3366.28|3365.5|3365.5|3366.28|3366.28|3364.82|3364.82|0
1639392000000|2021-12-13 10:40:00|3365.27|3365.27|3366.67|3366.67|3367.37|3367.37|3365.07|3365.07|0
1639392300000|2021-12-13 10:45:00|3366.62|3366.62|3368.79|3368.79|3369.02|3369.02|3366.04|3366.04|0
1639392600000|2021-12-13 10:50:00|3369.11|3369.11|3370.22|3370.22|3370.37|3370.37|3368.74|3368.74|0
1639392900000|2021-12-13 10:55:00|3370.12|3370.12|3371.02|3371.02|3371.1|3371.1|3368.84|3368.84|0
1639393200000|2021-12-13 11:00:00|3371.11|3371.11|3370.76|3370.76|3371.11|3371.11|3369.96|3369.96|0
1639393500000|2021-12-13 11:05:00|3370.84|3370.84|3372.22|3372.22|3372.22|3372.22|3370.84|3370.84|0
1639393800000|2021-12-13 11:10:00|3372.27|3372.27|3372.33|3372.33|3372.66|3372.66|3371.25|3371.25|0
1639394100000|2021-12-13 11:15:00|3372.41|3372.41|3374.12|3374.12|3374.12|3374.12|3372.41|3372.41|0
1639394400000|2021-12-13 11:20:00|3374.34|3374.34|3374.32|3374.32|3374.72|3374.72|3373.87|3373.87|0
1639394700000|2021-12-13 11:25:00|3374.4|3374.4|3372.34|3372.34|3375.6|3375.6|3372.29|3372.29|0
1639395000000|2021-12-13 11:30:00|3372.58|3372.58|3374.67|3374.67|3374.74|3374.74|3372.42|3372.42|0
1639395300000|2021-12-13 11:35:00|3374.52|3374.52|3374.9|3374.9|3375.52|3375.52|3373.89|3373.89|0
1639395600000|2021-12-13 11:40:00|3374.98|3374.98|3378.54|3378.54|3378.54|3378.54|3374.81|3374.81|0
1639395900000|2021-12-13 11:45:00|3378.38|3378.38|3376.01|3376.01|3378.65|3378.65|3375.72|3375.72|0
1639396200000|2021-12-13 11:50:00|3376.17|3376.17|3374.12|3374.12|3376.17|3376.17|3374.12|3374.12|0
1639396500000|2021-12-13 11:55:00|3374.23|3374.23|3374.99|3374.99|3375.1|3375.1|3374.23|3374.23|0
1639396800000|2021-12-13 12:00:00|3374.85|3374.85|3373.44|3373.44|3375.19|3375.19|3373.44|3373.44|0
1639397100000|2021-12-13 12:05:00|3373.68|3373.68|3371.25|3371.25|3373.68|3373.68|3370.92|3370.92|0
1639397400000|2021-12-13 12:10:00|3371.33|3371.33|3369.2|3369.2|3371.33|3371.33|3369.14|3369.14|0
1639397700000|2021-12-13 12:15:00|3369.11|3369.11|3369.05|3369.05|3370.34|3370.34|3368.76|3368.76|0
1639398000000|2021-12-13 12:20:00|3368.96|3368.96|3367.3|3367.3|3369.34|3369.34|3367.3|3367.3|0
1639398300000|2021-12-13 12:25:00|3367.25|3367.25|3367|3367|3367.25|3367.25|3366.47|3366.47|0
1639398600000|2021-12-13 12:30:00|3366.88|3366.88|3366.45|3366.45|3366.98|3366.98|3365.86|3365.86|0
1639398900000|2021-12-13 12:35:00|3366.27|3366.27|3365.99|3365.99|3366.62|3366.62|3365.57|3365.57|0
1639399200000|2021-12-13 12:40:00|3365.78|3365.78|3364.09|3364.09|3365.78|3365.78|3363.99|3363.99|0
1639399500000|2021-12-13 12:45:00|3363.9|3363.9|3365.97|3365.97|3366.08|3366.08|3363.66|3363.66|0
1639399800000|2021-12-13 12:50:00|3365.81|3365.81|3366.26|3366.26|3366.26|3366.26|3365.24|3365.24|0
1639400100000|2021-12-13 12:55:00|3366.19|3366.19|3365.61|3365.61|3366.36|3366.36|3365.08|3365.08|0
1639400400000|2021-12-13 13:00:00|3365.5|3365.5|3365.85|3365.85|3366.19|3366.19|3365.5|3365.5|0
1639400700000|2021-12-13 13:05:00|3365.77|3365.77|3366.73|3366.73|3366.73|3366.73|3365.58|3365.58|0
1639401000000|2021-12-13 13:10:00|3366.82|3366.82|3367.3|3367.3|3367.56|3367.56|3366.75|3366.75|0
1639401300000|2021-12-13 13:15:00|3367.39|3367.39|3367.49|3367.49|3367.56|3367.56|3366.57|3366.57|0
1639401600000|2021-12-13 13:20:00|3367.31|3367.31|3366.67|3366.67|3367.45|3367.45|3366.67|3366.67|0
1639401900000|2021-12-13 13:25:00|3366.76|3366.76|3368|3368|3368.58|3368.58|3366.76|3366.76|0
1639402200000|2021-12-13 13:30:00|3368.19|3368.19|3368.21|3368.21|3368.32|3368.32|3367.12|3367.12|0
1639402500000|2021-12-13 13:35:00|3368.18|3368.18|3365.56|3365.56|3368.55|3368.55|3365.56|3365.56|0
1639402800000|2021-12-13 13:40:00|3365.63|3365.63|3366.46|3366.46|3366.93|3366.93|3365.63|3365.63|0
1639403100000|2021-12-13 13:45:00|3366.37|3366.37|3365.35|3365.35|3366.37|3366.37|3365.27|3365.27|0
1639403400000|2021-12-13 13:50:00|3365.23|3365.23|3366.06|3366.06|3366.06|3366.06|3364.82|3364.82|0
1639403700000|2021-12-13 13:55:00|3366.12|3366.12|3363.89|3363.89|3366.12|3366.12|3363.85|3363.85|0
1639404000000|2021-12-13 14:00:00|3363.78|3363.78|3363.14|3363.14|3363.78|3363.78|3362.79|3362.79|0
1639404300000|2021-12-13 14:05:00|3363.02|3363.02|3364.07|3364.07|3365.22|3365.22|3362.86|3362.86|0
1639404600000|2021-12-13 14:10:00|3364.17|3364.17|3363.92|3363.92|3364.23|3364.23|3363.56|3363.56|0
1639404900000|2021-12-13 14:15:00|3363.88|3363.88|3364.7|3364.7|3364.98|3364.98|3363.79|3363.79|0
1639405200000|2021-12-13 14:20:00|3364.82|3364.82|3365.64|3365.64|3366.54|3366.54|3364.82|3364.82|0
1639405500000|2021-12-13 14:25:00|3365.71|3365.71|3366.24|3366.24|3366.3|3366.3|3364.94|3364.94|0
1639405800000|2021-12-13 14:30:00|3366.31|3366.31|3367.93|3367.93|3368.34|3368.34|3366.27|3366.27|0
1639406100000|2021-12-13 14:35:00|3368.27|3368.27|3365.11|3365.11|3368.61|3368.61|3364.42|3364.42|0
1639406400000|2021-12-13 14:40:00|3364.99|3364.99|3366.48|3366.48|3366.63|3366.63|3364.99|3364.99|0
1639406700000|2021-12-13 14:45:00|3366.65|3366.65|3366.42|3366.42|3366.75|3366.75|3366.16|3366.16|0
1639407000000|2021-12-13 14:50:00|3366.33|3366.33|3365.16|3365.16|3366.33|3366.33|3364.91|3364.91|0
1639407300000|2021-12-13 14:55:00|3365.21|3365.21|3363.99|3363.99|3365.76|3365.76|3363.99|3363.99|0
1639407600000|2021-12-13 15:00:00|3363.65|3363.65|3362.2|3362.2|3364.67|3364.67|3361.98|3361.98|0
1639407900000|2021-12-13 15:05:00|3362.28|3362.28|3363.19|3363.19|3363.48|3363.48|3361.95|3361.95|0
1639408200000|2021-12-13 15:10:00|3363.01|3363.01|3361.83|3361.83|3363.01|3363.01|3361.36|3361.36|0
1639408500000|2021-12-13 15:15:00|3361.73|3361.73|3363.37|3363.37|3363.97|3363.97|3361.73|3361.73|0
1639408800000|2021-12-13 15:20:00|3363.48|3363.48|3359.83|3359.83|3363.68|3363.68|3359.83|3359.83|0
1639409100000|2021-12-13 15:25:00|3359.74|3359.74|3355.59|3355.59|3359.74|3359.74|3355.59|3355.59|0
1639409400000|2021-12-13 15:30:00|3355.67|3355.67|3354.4|3354.4|3355.72|3355.72|3354.19|3354.19|0
1639409700000|2021-12-13 15:35:00|3354.48|3354.48|3351.47|3351.47|3354.48|3354.48|3351.16|3351.16|0
1639410000000|2021-12-13 15:40:00|3351.38|3351.38|3353.91|3353.91|3353.91|3353.91|3351.38|3351.38|0
1639410300000|2021-12-13 15:45:00|3354.01|3354.01|3359.31|3359.31|3359.31|3359.31|3354.01|3354.01|0
1639410600000|2021-12-13 15:50:00|3359.47|3359.47|3362.15|3362.15|3362.45|3362.45|3359.31|3359.31|0
1639410900000|2021-12-13 15:55:00|3362.19|3362.19|3360.13|3360.13|3362.29|3362.29|3359.56|3359.56|0
1639411200000|2021-12-13 16:00:00|3360.2|3360.2|3363.01|3363.01|3363.18|3363.18|3359.24|3359.24|0
1639411500000|2021-12-13 16:05:00|3363.09|3363.09|3365.25|3365.25|3365.31|3365.31|3363.09|3363.09|0
1639411800000|2021-12-13 16:10:00|3365.21|3365.21|3365.83|3365.83|3366.19|3366.19|3365.12|3365.12|0
1639412100000|2021-12-13 16:15:00|3366.17|3366.17|3369.81|3369.81|3369.86|3369.86|3366.17|3366.17|0
1639412400000|2021-12-13 16:20:00|3370.15|3370.15|3369.2|3369.2|3370.2|3370.2|3367.62|3367.62|0
1639412700000|2021-12-13 16:25:00|3369.13|3369.13|3368.93|3368.93|3370.87|3370.87|3368.86|3368.86|0
1639469700000|2021-12-14 08:15:00|3394.17|3394.17|3392.76|3392.76|3397.06|3397.06|3392.76|3392.76|0
1639470000000|2021-12-14 08:20:00|3393.12|3393.12|3397.59|3397.59|3397.85|3397.85|3393.12|3393.12|0
1639470300000|2021-12-14 08:25:00|3397.73|3397.73|3401.01|3401.01|3401.01|3401.01|3397.73|3397.73|0
1639470600000|2021-12-14 08:30:00|3401.11|3401.11|3400.17|3400.17|3401.27|3401.27|3400.15|3400.15|0
1639470900000|2021-12-14 08:35:00|3400.05|3400.05|3396.85|3396.85|3400.05|3400.05|3396.85|3396.85|0
1639471200000|2021-12-14 08:40:00|3396.77|3396.77|3398.42|3398.42|3398.96|3398.96|3396.77|3396.77|0
1639471500000|2021-12-14 08:45:00|3398.32|3398.32|3397.31|3397.31|3398.48|3398.48|3396.49|3396.49|0
1639471800000|2021-12-14 08:50:00|3397.41|3397.41|3396.53|3396.53|3398.7|3398.7|3396.53|3396.53|0
1639472100000|2021-12-14 08:55:00|3396.43|3396.43|3397.99|3397.99|3397.99|3397.99|3396.28|3396.28|0
1639472400000|2021-12-14 09:00:00|3397.88|3397.88|3397.58|3397.58|3398.29|3398.29|3396.86|3396.86|0
1639472700000|2021-12-14 09:05:00|3397.68|3397.68|3400.76|3400.76|3401.41|3401.41|3397.62|3397.62|0
1639473000000|2021-12-14 09:10:00|3400.52|3400.52|3399.52|3399.52|3401.39|3401.39|3399.36|3399.36|0
1639473300000|2021-12-14 09:15:00|3399.41|3399.41|3400.23|3400.23|3400.31|3400.31|3399.32|3399.32|0
1639473600000|2021-12-14 09:20:00|3400.07|3400.07|3398.42|3398.42|3400.07|3400.07|3398.42|3398.42|0
1639473900000|2021-12-14 09:25:00|3398.34|3398.34|3398.05|3398.05|3398.68|3398.68|3397.41|3397.41|0
1639474200000|2021-12-14 09:30:00|3397.87|3397.87|3400.79|3400.79|3400.91|3400.91|3397.87|3397.87|0
1639474500000|2021-12-14 09:35:00|3400.97|3400.97|3401.8|3401.8|3402.08|3402.08|3400.52|3400.52|0
1639474800000|2021-12-14 09:40:00|3401.91|3401.91|3402.94|3402.94|3402.99|3402.99|3401.6|3401.6|0
1639475100000|2021-12-14 09:45:00|3402.89|3402.89|3400.91|3400.91|3402.98|3402.98|3400.91|3400.91|0
1639475400000|2021-12-14 09:50:00|3400.82|3400.82|3398.45|3398.45|3400.82|3400.82|3398.45|3398.45|0
1639475700000|2021-12-14 09:55:00|3398.52|3398.52|3396.48|3396.48|3398.69|3398.69|3396.22|3396.22|0
1639476000000|2021-12-14 10:00:00|3396.56|3396.56|3393.34|3393.34|3396.76|3396.76|3393.34|3393.34|0
1639476300000|2021-12-14 10:05:00|3393.43|3393.43|3392.47|3392.47|3393.8|3393.8|3391.01|3391.01|0
1639476600000|2021-12-14 10:10:00|3392.38|3392.38|3393.21|3393.21|3393.57|3393.57|3392.25|3392.25|0
1639476900000|2021-12-14 10:15:00|3393.29|3393.29|3391.03|3391.03|3393.48|3393.48|3391.03|3391.03|0
1639477200000|2021-12-14 10:20:00|3391.36|3391.36|3392.71|3392.71|3392.71|3392.71|3391.28|3391.28|0
1639477500000|2021-12-14 10:25:00|3392.79|3392.79|3393.2|3393.2|3393.39|3393.39|3392.63|3392.63|0
1639477800000|2021-12-14 10:30:00|3393.13|3393.13|3390.87|3390.87|3393.33|3393.33|3390.43|3390.43|0
1639478100000|2021-12-14 10:35:00|3390.78|3390.78|3391.17|3391.17|3391.36|3391.36|3390.32|3390.32|0
1639478400000|2021-12-14 10:40:00|3391.26|3391.26|3393.03|3393.03|3393.37|3393.37|3391.26|3391.26|0
1639478700000|2021-12-14 10:45:00|3393.2|3393.2|3393.13|3393.13|3394.34|3394.34|3392.84|3392.84|0
1639479000000|2021-12-14 10:50:00|3392.97|3392.97|3394.76|3394.76|3394.82|3394.82|3392.89|3392.89|0
1639479300000|2021-12-14 10:55:00|3394.99|3394.99|3395.33|3395.33|3395.45|3395.45|3394.76|3394.76|0
1639479600000|2021-12-14 11:00:00|3395.43|3395.43|3397.79|3397.79|3397.79|3397.79|3395.33|3395.33|0
1639479900000|2021-12-14 11:05:00|3397.86|3397.86|3399.38|3399.38|3399.4|3399.4|3397.86|3397.86|0
1639480200000|2021-12-14 11:10:00|3399.58|3399.58|3401.88|3401.88|3404.38|3404.38|3399.58|3399.58|0
1639480500000|2021-12-14 11:15:00|3401.83|3401.83|3401.34|3401.34|3402.64|3402.64|3401.34|3401.34|0
1639480800000|2021-12-14 11:20:00|3401.13|3401.13|3400.61|3400.61|3401.29|3401.29|3400.61|3400.61|0
1639481100000|2021-12-14 11:25:00|3400.71|3400.71|3400.44|3400.44|3401.47|3401.47|3400.36|3400.36|0
1639481400000|2021-12-14 11:30:00|3400.34|3400.34|3395.33|3395.33|3400.34|3400.34|3395.33|3395.33|0
1639481700000|2021-12-14 11:35:00|3395.25|3395.25|3394.48|3394.48|3395.43|3395.43|3393.98|3393.98|0
1639482000000|2021-12-14 11:40:00|3394.39|3394.39|3395.05|3395.05|3395.05|3395.05|3393.4|3393.4|0
1639482300000|2021-12-14 11:45:00|3395.13|3395.13|3398.53|3398.53|3402.22|3402.22|3395.05|3395.05|0
1639482600000|2021-12-14 11:50:00|3398.19|3398.19|3396.19|3396.19|3398.35|3398.35|3395.81|3395.81|0
1639482900000|2021-12-14 11:55:00|3396.52|3396.52|3397.5|3397.5|3397.5|3397.5|3396.43|3396.43|0
1639483200000|2021-12-14 12:00:00|3397.77|3397.77|3397.93|3397.93|3397.93|3397.93|3396.99|3396.99|0
1639483500000|2021-12-14 12:05:00|3397.84|3397.84|3399.15|3399.15|3399.23|3399.23|3396.95|3396.95|0
1639483800000|2021-12-14 12:10:00|3399.19|3399.19|3397.82|3397.82|3399.24|3399.24|3397.82|3397.82|0
1639484100000|2021-12-14 12:15:00|3397.92|3397.92|3398.72|3398.72|3400.16|3400.16|3397.85|3397.85|0
1639484400000|2021-12-14 12:20:00|3398.79|3398.79|3399.99|3399.99|3400.83|3400.83|3398.79|3398.79|0
1639484700000|2021-12-14 12:25:00|3399.84|3399.84|3398.3|3398.3|3399.84|3399.84|3398.02|3398.02|0
1639485000000|2021-12-14 12:30:00|3398.4|3398.4|3397.03|3397.03|3398.4|3398.4|3397.03|3397.03|0
1639485300000|2021-12-14 12:35:00|3397.12|3397.12|3397.01|3397.01|3397.5|3397.5|3397.01|3397.01|0
1639485600000|2021-12-14 12:40:00|3396.93|3396.93|3397.41|3397.41|3397.71|3397.71|3396.92|3396.92|0
1639485900000|2021-12-14 12:45:00|3397.34|3397.34|3397.97|3397.97|3398.16|3398.16|3397.34|3397.34|0
1639486200000|2021-12-14 12:50:00|3398.06|3398.06|3397.17|3397.17|3399.38|3399.38|3396.83|3396.83|0
1639486500000|2021-12-14 12:55:00|3397.05|3397.05|3398.09|3398.09|3398.09|3398.09|3397.05|3397.05|0
1639486800000|2021-12-14 13:00:00|3398.18|3398.18|3398.86|3398.86|3400.16|3400.16|3398.12|3398.12|0
1639487100000|2021-12-14 13:05:00|3398.93|3398.93|3398.59|3398.59|3398.93|3398.93|3398.54|3398.54|0
1639487400000|2021-12-14 13:10:00|3398.67|3398.67|3399.75|3399.75|3400.09|3400.09|3398.67|3398.67|0
1639487700000|2021-12-14 13:15:00|3400.06|3400.06|3399.97|3399.97|3401.23|3401.23|3399.97|3399.97|0
1639488000000|2021-12-14 13:20:00|3400.06|3400.06|3399.52|3399.52|3400.06|3400.06|3399.22|3399.22|0
1639488300000|2021-12-14 13:25:00|3399.45|3399.45|3399.92|3399.92|3400.3|3400.3|3399.18|3399.18|0
1639488600000|2021-12-14 13:30:00|3399.84|3399.84|3395.71|3395.71|3400.02|3400.02|3395.71|3395.71|0
1639488900000|2021-12-14 13:35:00|3395.61|3395.61|3394.55|3394.55|3395.76|3395.76|3394.15|3394.15|0
1639489200000|2021-12-14 13:40:00|3394.73|3394.73|3392.5|3392.5|3394.73|3394.73|3392.5|3392.5|0
1639489500000|2021-12-14 13:45:00|3392.34|3392.34|3391.99|3391.99|3392.74|3392.74|3391.99|3391.99|0
1639489800000|2021-12-14 13:50:00|3392.05|3392.05|3389.92|3389.92|3392.05|3392.05|3389.92|3389.92|0
1639490100000|2021-12-14 13:55:00|3390|3390|3388.02|3388.02|3390|3390|3387.94|3387.94|0
1639490400000|2021-12-14 14:00:00|3387.92|3387.92|3388.91|3388.91|3388.98|3388.98|3387.24|3387.24|0
1639490700000|2021-12-14 14:05:00|3389|3389|3389.75|3389.75|3390.28|3390.28|3388.82|3388.82|0
1639491000000|2021-12-14 14:10:00|3389.96|3389.96|3388.92|3388.92|3390.34|3390.34|3388.92|3388.92|0
1639491300000|2021-12-14 14:15:00|3388.83|3388.83|3386.56|3386.56|3388.84|3388.84|3386.42|3386.42|0
1639491600000|2021-12-14 14:20:00|3386.49|3386.49|3385.06|3385.06|3386.49|3386.49|3385.06|3385.06|0
1639491900000|2021-12-14 14:25:00|3384.99|3384.99|3382.12|3382.12|3385.14|3385.14|3381.87|3381.87|0
1639492200000|2021-12-14 14:30:00|3382.02|3382.02|3380.59|3380.59|3382.91|3382.91|3380.35|3380.35|0
1639492500000|2021-12-14 14:35:00|3380.49|3380.49|3378.94|3378.94|3380.49|3380.49|3378.65|3378.65|0
1639492800000|2021-12-14 14:40:00|3379|3379|3381.85|3381.85|3383.07|3383.07|3379|3379|0
1639493100000|2021-12-14 14:45:00|3381.93|3381.93|3379.21|3379.21|3381.96|3381.96|3376.85|3376.85|0
1639493400000|2021-12-14 14:50:00|3379.25|3379.25|3376.86|3376.86|3379.25|3379.25|3376.27|3376.27|0
1639493700000|2021-12-14 14:55:00|3376.9|3376.9|3376.72|3376.72|3377.41|3377.41|3376.32|3376.32|0
1639494000000|2021-12-14 15:00:00|3376.56|3376.56|3371.75|3371.75|3377.09|3377.09|3371.65|3371.65|0
1639494300000|2021-12-14 15:05:00|3371.83|3371.83|3371.31|3371.31|3372.85|3372.85|3370.85|3370.85|0
1639494600000|2021-12-14 15:10:00|3371.2|3371.2|3371.44|3371.44|3371.66|3371.66|3370.57|3370.57|0
1639494900000|2021-12-14 15:15:00|3371.36|3371.36|3369.85|3369.85|3371.36|3371.36|3368|3368|0
1639495200000|2021-12-14 15:20:00|3369.69|3369.69|3373.7|3373.7|3373.7|3373.7|3369.46|3369.46|0
1639495500000|2021-12-14 15:25:00|3373.81|3373.81|3374.72|3374.72|3375.2|3375.2|3373.25|3373.25|0
1639495800000|2021-12-14 15:30:00|3374.38|3374.38|3371.86|3371.86|3374.95|3374.95|3371.86|3371.86|0
1639496100000|2021-12-14 15:35:00|3371.94|3371.94|3373.61|3373.61|3373.61|3373.61|3371.6|3371.6|0
1639496400000|2021-12-14 15:40:00|3373.63|3373.63|3369.93|3369.93|3374.14|3374.14|3369.72|3369.72|0
1639496700000|2021-12-14 15:45:00|3370.02|3370.02|3363.45|3363.45|3370.07|3370.07|3363.45|3363.45|0
1639497000000|2021-12-14 15:50:00|3363.29|3363.29|3362.31|3362.31|3363.29|3363.29|3361.71|3361.71|0
1639497300000|2021-12-14 15:55:00|3362.35|3362.35|3358.45|3358.45|3362.48|3362.48|3358.37|3358.37|0
1639497600000|2021-12-14 16:00:00|3358.49|3358.49|3355.56|3355.56|3358.53|3358.53|3355.23|3355.23|0
1639497900000|2021-12-14 16:05:00|3355.54|3355.54|3353.98|3353.98|3356.29|3356.29|3353.92|3353.92|0
1639498200000|2021-12-14 16:10:00|3354.06|3354.06|3350.96|3350.96|3354.21|3354.21|3350.89|3350.89|0
1639498500000|2021-12-14 16:15:00|3351.03|3351.03|3353.02|3353.02|3354.1|3354.1|3350.96|3350.96|0
1639498800000|2021-12-14 16:20:00|3352.68|3352.68|3352.53|3352.53|3352.84|3352.84|3351.29|3351.29|0
1639499100000|2021-12-14 16:25:00|3352.45|3352.45|3356.03|3356.03|3356.03|3356.03|3352.1|3352.1|0
1639556100000|2021-12-15 08:15:00|3380.55|3380.55|3380.21|3380.21|3381.78|3381.78|3380.16|3380.16|0
1639556400000|2021-12-15 08:20:00|3380.31|3380.31|3376.75|3376.75|3381.53|3381.53|3376.75|3376.75|0
1639556700000|2021-12-15 08:25:00|3376.67|3376.67|3378.18|3378.18|3378.18|3378.18|3375.91|3375.91|0
1639557000000|2021-12-15 08:30:00|3378.28|3378.28|3375.71|3375.71|3378.28|3378.28|3375.71|3375.71|0
1639557300000|2021-12-15 08:35:00|3375.79|3375.79|3375.81|3375.81|3376.81|3376.81|3374.73|3374.73|0
1639557600000|2021-12-15 08:40:00|3376.15|3376.15|3377.47|3377.47|3378.05|3378.05|3376.06|3376.06|0
1639557900000|2021-12-15 08:45:00|3377.24|3377.24|3374.37|3374.37|3377.24|3377.24|3374.37|3374.37|0
1639558200000|2021-12-15 08:50:00|3374.29|3374.29|3373.54|3373.54|3375.4|3375.4|3373.26|3373.26|0
1639558500000|2021-12-15 08:55:00|3373.62|3373.62|3374.72|3374.72|3375.77|3375.77|3373.62|3373.62|0
1639558800000|2021-12-15 09:00:00|3374.96|3374.96|3378.84|3378.84|3378.84|3378.84|3374.54|3374.54|0
1639559100000|2021-12-15 09:05:00|3378.91|3378.91|3377.2|3377.2|3379.06|3379.06|3377.2|3377.2|0
1639559400000|2021-12-15 09:10:00|3377.24|3377.24|3377.81|3377.81|3377.81|3377.81|3376.77|3376.77|0
1639559700000|2021-12-15 09:15:00|3377.97|3377.97|3377.21|3377.21|3377.97|3377.97|3377.21|3377.21|0
1639560000000|2021-12-15 09:20:00|3377.15|3377.15|3377.51|3377.51|3377.67|3377.67|3376.64|3376.64|0
1639560300000|2021-12-15 09:25:00|3377.4|3377.4|3376.32|3376.32|3377.4|3377.4|3376.15|3376.15|0
1639560600000|2021-12-15 09:30:00|3376.23|3376.23|3370.8|3370.8|3376.3|3376.3|3370.8|3370.8|0
1639560900000|2021-12-15 09:35:00|3370.71|3370.71|3368.33|3368.33|3370.71|3370.71|3368.33|3368.33|0
1639561200000|2021-12-15 09:40:00|3368.12|3368.12|3365.89|3365.89|3368.12|3368.12|3364.48|3364.48|0
1639561500000|2021-12-15 09:45:00|3365.97|3365.97|3369.99|3369.99|3370.4|3370.4|3365.89|3365.89|0
1639561800000|2021-12-15 09:50:00|3369.91|3369.91|3369.75|3369.75|3370.08|3370.08|3369.41|3369.41|0
1639562100000|2021-12-15 09:55:00|3369.68|3369.68|3371.96|3371.96|3371.96|3371.96|3369.33|3369.33|0
1639562400000|2021-12-15 10:00:00|3371.85|3371.85|3369.3|3369.3|3371.85|3371.85|3369.3|3369.3|0
1639562700000|2021-12-15 10:05:00|3369.21|3369.21|3369.14|3369.14|3369.35|3369.35|3368.36|3368.36|0
1639563000000|2021-12-15 10:10:00|3369.01|3369.01|3369.73|3369.73|3369.81|3369.81|3369.01|3369.01|0
1639563300000|2021-12-15 10:15:00|3369.81|3369.81|3366.89|3366.89|3369.81|3369.81|3366.89|3366.89|0
1639563600000|2021-12-15 10:20:00|3366.78|3366.78|3369.47|3369.47|3369.53|3369.53|3366.78|3366.78|0
1639563900000|2021-12-15 10:25:00|3369.39|3369.39|3369.4|3369.4|3370.3|3370.3|3369.35|3369.35|0
1639564200000|2021-12-15 10:30:00|3369.45|3369.45|3368.06|3368.06|3369.45|3369.45|3368.06|3368.06|0
1639564500000|2021-12-15 10:35:00|3368.02|3368.02|3366.66|3366.66|3368.02|3368.02|3366.66|3366.66|0
1639564800000|2021-12-15 10:40:00|3366.57|3366.57|3364.02|3364.02|3366.57|3366.57|3364.02|3364.02|0
1639565100000|2021-12-15 10:45:00|3363.93|3363.93|3362.3|3362.3|3363.93|3363.93|3362.3|3362.3|0
1639565400000|2021-12-15 10:50:00|3362.21|3362.21|3360.21|3360.21|3362.4|3362.4|3360.21|3360.21|0
1639565700000|2021-12-15 10:55:00|3360.13|3360.13|3355.49|3355.49|3360.71|3360.71|3355.49|3355.49|0
1639566000000|2021-12-15 11:00:00|3355.83|3355.83|3353.45|3353.45|3355.83|3355.83|3353.35|3353.35|0
1639566300000|2021-12-15 11:05:00|3353.62|3353.62|3357.15|3357.15|3357.15|3357.15|3353.45|3353.45|0
1639566600000|2021-12-15 11:10:00|3357.25|3357.25|3356.25|3356.25|3358.62|3358.62|3355.61|3355.61|0
1639566900000|2021-12-15 11:15:00|3356.33|3356.33|3357.76|3357.76|3357.84|3357.84|3356.2|3356.2|0
1639567200000|2021-12-15 11:20:00|3357.8|3357.8|3357.52|3357.52|3357.88|3357.88|3357.26|3357.26|0
1639567500000|2021-12-15 11:25:00|3357.86|3357.86|3361.47|3361.47|3361.71|3361.71|3357.86|3357.86|0
1639567800000|2021-12-15 11:30:00|3361.55|3361.55|3360.57|3360.57|3361.57|3361.57|3360.37|3360.37|0
1639568100000|2021-12-15 11:35:00|3360.67|3360.67|3359.11|3359.11|3360.83|3360.83|3359.11|3359.11|0
1639568400000|2021-12-15 11:40:00|3359.06|3359.06|3358.44|3358.44|3359.06|3359.06|3358.22|3358.22|0
1639568700000|2021-12-15 11:45:00|3358.5|3358.5|3360.71|3360.71|3360.71|3360.71|3358.03|3358.03|0
1639569000000|2021-12-15 11:50:00|3360.67|3360.67|3360.87|3360.87|3361.05|3361.05|3360.58|3360.58|0
1639569300000|2021-12-15 11:55:00|3360.97|3360.97|3361.91|3361.91|3361.95|3361.95|3360.97|3360.97|0
1639569600000|2021-12-15 12:00:00|3361.95|3361.95|3362.4|3362.4|3363.06|3363.06|3361.37|3361.37|0
1639569900000|2021-12-15 12:05:00|3362.31|3362.31|3362.75|3362.75|3362.82|3362.82|3361.94|3361.94|0
1639570200000|2021-12-15 12:10:00|3363.07|3363.07|3362.26|3362.26|3363.29|3363.29|3362.09|3362.09|0
1639570500000|2021-12-15 12:15:00|3362.33|3362.33|3367.12|3367.12|3367.16|3367.16|3362.25|3362.25|0
1639570800000|2021-12-15 12:20:00|3366.96|3366.96|3367.18|3367.18|3367.67|3367.67|3366.82|3366.82|0
1639571100000|2021-12-15 12:25:00|3367.1|3367.1|3367.48|3367.48|3367.73|3367.73|3366.64|3366.64|0
1639571400000|2021-12-15 12:30:00|3367.14|3367.14|3368.74|3368.74|3368.74|3368.74|3366.97|3366.97|0
1639571700000|2021-12-15 12:35:00|3368.82|3368.82|3368.87|3368.87|3370.14|3370.14|3368.47|3368.47|0
1639572000000|2021-12-15 12:40:00|3369.21|3369.21|3369.2|3369.2|3369.47|3369.47|3368.94|3368.94|0
1639572300000|2021-12-15 12:45:00|3369.44|3369.44|3368.93|3368.93|3369.52|3369.52|3368.67|3368.67|0
1639572600000|2021-12-15 12:50:00|3369.27|3369.27|3368.57|3368.57|3369.27|3369.27|3368.28|3368.28|0
1639572900000|2021-12-15 12:55:00|3368.66|3368.66|3371.57|3371.57|3372.32|3372.32|3368.66|3368.66|0
1639573200000|2021-12-15 13:00:00|3371.62|3371.62|3370.64|3370.64|3371.81|3371.81|3370.64|3370.64|0
1639573500000|2021-12-15 13:05:00|3370.53|3370.53|3370.08|3370.08|3370.61|3370.61|3369.1|3369.1|0
1639573800000|2021-12-15 13:10:00|3370.13|3370.13|3370.79|3370.79|3370.79|3370.79|3369.79|3369.79|0
1639574100000|2021-12-15 13:15:00|3370.46|3370.46|3370.98|3370.98|3371.27|3371.27|3370.46|3370.46|0
1639574400000|2021-12-15 13:20:00|3370.79|3370.79|3369.45|3369.45|3370.79|3370.79|3369.17|3369.17|0
1639574700000|2021-12-15 13:25:00|3369.34|3369.34|3369.07|3369.07|3369.72|3369.72|3369.04|3369.04|0
1639575000000|2021-12-15 13:30:00|3369.03|3369.03|3368.4|3368.4|3370.3|3370.3|3368.4|3368.4|0
1639575300000|2021-12-15 13:35:00|3368.1|3368.1|3369.52|3369.52|3369.52|3369.52|3367.35|3367.35|0
1639575600000|2021-12-15 13:40:00|3369.4|3369.4|3368.77|3368.77|3369.4|3369.4|3368.43|3368.43|0
1639575900000|2021-12-15 13:45:00|3368.85|3368.85|3368.29|3368.29|3369.09|3369.09|3368|3368|0
1639576200000|2021-12-15 13:50:00|3368.25|3368.25|3367.6|3367.6|3368.25|3368.25|3366.66|3366.66|0
1639576500000|2021-12-15 13:55:00|3367.71|3367.71|3368.38|3368.38|3368.88|3368.88|3367.7|3367.7|0
1639576800000|2021-12-15 14:00:00|3368.42|3368.42|3368.93|3368.93|3368.93|3368.93|3368.12|3368.12|0
1639577100000|2021-12-15 14:05:00|3369.05|3369.05|3369.15|3369.15|3369.24|3369.24|3368.97|3368.97|0
1639577400000|2021-12-15 14:10:00|3368.38|3368.38|3367.13|3367.13|3368.38|3368.38|3367.13|3367.13|0
1639577700000|2021-12-15 14:15:00|3367.23|3367.23|3366.54|3366.54|3367.31|3367.31|3366.21|3366.21|0
1639578000000|2021-12-15 14:20:00|3366.2|3366.2|3366.25|3366.25|3366.41|3366.41|3365.67|3365.67|0
1639578300000|2021-12-15 14:25:00|3366.35|3366.35|3366.32|3366.32|3366.4|3366.4|3365.84|3365.84|0
1639578600000|2021-12-15 14:30:00|3366.48|3366.48|3364.77|3364.77|3366.65|3366.65|3364.77|3364.77|0
1639578900000|2021-12-15 14:35:00|3364.81|3364.81|3365.12|3365.12|3365.66|3365.66|3363.18|3363.18|0
1639579200000|2021-12-15 14:40:00|3365.46|3365.46|3366.17|3366.17|3367.34|3367.34|3365.28|3365.28|0
1639579500000|2021-12-15 14:45:00|3366.08|3366.08|3368.62|3368.62|3368.62|3368.62|3365.98|3365.98|0
1639579800000|2021-12-15 14:50:00|3368.96|3368.96|3368.05|3368.05|3369.48|3369.48|3367.55|3367.55|0
1639580100000|2021-12-15 14:55:00|3368.12|3368.12|3368.14|3368.14|3369.08|3369.08|3367.66|3367.66|0
1639580400000|2021-12-15 15:00:00|3368.23|3368.23|3367.26|3367.26|3368.56|3368.56|3366.26|3366.26|0
1639580700000|2021-12-15 15:05:00|3367.18|3367.18|3367.18|3367.18|3367.84|3367.84|3366.65|3366.65|0
1639581000000|2021-12-15 15:10:00|3366.97|3366.97|3366.26|3366.26|3367.32|3367.32|3365.99|3365.99|0
1639581300000|2021-12-15 15:15:00|3366.34|3366.34|3365.45|3365.45|3367.91|3367.91|3365.45|3365.45|0
1639581600000|2021-12-15 15:20:00|3365.53|3365.53|3367.34|3367.34|3367.62|3367.62|3365.18|3365.18|0
1639581900000|2021-12-15 15:25:00|3367.44|3367.44|3365.64|3365.64|3367.68|3367.68|3365.44|3365.44|0
1639582200000|2021-12-15 15:30:00|3365.93|3365.93|3369.09|3369.09|3369.09|3369.09|3365.93|3365.93|0
1639582500000|2021-12-15 15:35:00|3369.03|3369.03|3373.78|3373.78|3373.78|3373.78|3368.68|3368.68|0
1639582800000|2021-12-15 15:40:00|3374.19|3374.19|3374.97|3374.97|3375.07|3375.07|3374.19|3374.19|0
1639583100000|2021-12-15 15:45:00|3375.08|3375.08|3374.68|3374.68|3376.07|3376.07|3374.68|3374.68|0
1639583400000|2021-12-15 15:50:00|3374.6|3374.6|3374.36|3374.36|3375.1|3375.1|3374.21|3374.21|0
1639583700000|2021-12-15 15:55:00|3374.28|3374.28|3375.82|3375.82|3375.85|3375.85|3373.55|3373.55|0
1639584000000|2021-12-15 16:00:00|3375.9|3375.9|3377.48|3377.48|3379.18|3379.18|3375.9|3375.9|0
1639584300000|2021-12-15 16:05:00|3377.37|3377.37|3375.69|3375.69|3377.58|3377.58|3375.69|3375.69|0
1639584600000|2021-12-15 16:10:00|3376.37|3376.37|3375.03|3375.03|3376.37|3376.37|3374.58|3374.58|0
1639584900000|2021-12-15 16:15:00|3375.13|3375.13|3377.2|3377.2|3377.44|3377.44|3375.13|3375.13|0
1639585200000|2021-12-15 16:20:00|3377.11|3377.11|3378.46|3378.46|3378.92|3378.92|3376.69|3376.69|0
1639585500000|2021-12-15 16:25:00|3378.25|3378.25|3376.56|3376.56|3378.25|3378.25|3376.1|3376.1|0
1639642500000|2021-12-16 08:15:00|3401.78|3401.78|3398.24|3398.24|3401.78|3401.78|3397.01|3397.01|0
1639642800000|2021-12-16 08:20:00|3398.1|3398.1|3400.66|3400.66|3401.22|3401.22|3397.92|3397.92|0
1639643100000|2021-12-16 08:25:00|3401.34|3401.34|3400.21|3400.21|3402.02|3402.02|3399.9|3399.9|0
1639643400000|2021-12-16 08:30:00|3400.1|3400.1|3390.1|3390.1|3400.46|3400.46|3390.1|3390.1|0
1639643700000|2021-12-16 08:35:00|3389.83|3389.83|3389.95|3389.95|3390.96|3390.96|3388.36|3388.36|0
1639644000000|2021-12-16 08:40:00|3389.83|3389.83|3388.98|3388.98|3391.32|3391.32|3388.55|3388.55|0
1639644300000|2021-12-16 08:45:00|3389.71|3389.71|3388.16|3388.16|3390.53|3390.53|3387.82|3387.82|0
1639644600000|2021-12-16 08:50:00|3388.84|3388.84|3388.18|3388.18|3389.4|3389.4|3388.18|3388.18|0
1639644900000|2021-12-16 08:55:00|3388.32|3388.32|3391.92|3391.92|3392|3392|3388.11|3388.11|0
1639645200000|2021-12-16 09:00:00|3391.72|3391.72|3388.8|3388.8|3392.23|3392.23|3388.47|3388.47|0
1639645500000|2021-12-16 09:05:00|3388.71|3388.71|3382.72|3382.72|3388.71|3388.71|3382.72|3382.72|0
1639645800000|2021-12-16 09:10:00|3382.68|3382.68|3381.04|3381.04|3382.68|3382.68|3380.83|3380.83|0
1639646100000|2021-12-16 09:15:00|3380.3|3380.3|3380.66|3380.66|3381.41|3381.41|3380.3|3380.3|0
1639646400000|2021-12-16 09:20:00|3380.32|3380.32|3379.66|3379.66|3380.35|3380.35|3379.33|3379.33|0
1639646700000|2021-12-16 09:25:00|3379.45|3379.45|3376.1|3376.1|3379.45|3379.45|3375.72|3375.72|0
1639647000000|2021-12-16 09:30:00|3376.26|3376.26|3378.51|3378.51|3378.67|3378.67|3376.15|3376.15|0
1639647300000|2021-12-16 09:35:00|3378.44|3378.44|3378.53|3378.53|3378.62|3378.62|3377.41|3377.41|0
1639647600000|2021-12-16 09:40:00|3378.62|3378.62|3378.69|3378.69|3379.21|3379.21|3377.7|3377.7|0
1639647900000|2021-12-16 09:45:00|3378.65|3378.65|3378.43|3378.43|3379.6|3379.6|3378.17|3378.17|0
1639648200000|2021-12-16 09:50:00|3378.62|3378.62|3374.21|3374.21|3378.7|3378.7|3374.12|3374.12|0
1639648500000|2021-12-16 09:55:00|3374.29|3374.29|3376.79|3376.79|3376.79|3376.79|3374.22|3374.22|0
1639648800000|2021-12-16 10:00:00|3376.86|3376.86|3376.17|3376.17|3376.86|3376.86|3376.13|3376.13|0
1639649100000|2021-12-16 10:05:00|3376.1|3376.1|3375.45|3375.45|3377.86|3377.86|3375.45|3375.45|0
1639649400000|2021-12-16 10:10:00|3375.11|3375.11|3373.73|3373.73|3375.11|3375.11|3373.57|3373.57|0
1639649700000|2021-12-16 10:15:00|3373.81|3373.81|3372.73|3372.73|3373.95|3373.95|3372.19|3372.19|0
1639650000000|2021-12-16 10:20:00|3372.89|3372.89|3372.4|3372.4|3372.95|3372.95|3372.38|3372.38|0
1639650300000|2021-12-16 10:25:00|3372.32|3372.32|3369.06|3369.06|3372.32|3372.32|3369.06|3369.06|0
1639650600000|2021-12-16 10:30:00|3368.98|3368.98|3366.6|3366.6|3368.98|3368.98|3366.04|3366.04|0
1639650900000|2021-12-16 10:35:00|3365.92|3365.92|3366.45|3366.45|3366.45|3366.45|3364.75|3364.75|0
1639651200000|2021-12-16 10:40:00|3366.61|3366.61|3367.87|3367.87|3369|3369|3366.61|3366.61|0
1639651500000|2021-12-16 10:45:00|3367.81|3367.81|3367.49|3367.49|3367.81|3367.81|3366.58|3366.58|0
1639651800000|2021-12-16 10:50:00|3367.4|3367.4|3366.71|3366.71|3367.4|3367.4|3366.27|3366.27|0
1639652100000|2021-12-16 10:55:00|3366.61|3366.61|3368.05|3368.05|3368.77|3368.77|3366.38|3366.38|0
1639652400000|2021-12-16 11:00:00|3367.89|3367.89|3367.12|3367.12|3368.01|3368.01|3367.01|3367.01|0
1639652700000|2021-12-16 11:05:00|3367.2|3367.2|3366.75|3366.75|3367.43|3367.43|3366.41|3366.41|0
1639653000000|2021-12-16 11:10:00|3367.09|3367.09|3370.59|3370.59|3370.76|3370.76|3367.09|3367.09|0
1639653300000|2021-12-16 11:15:00|3370.78|3370.78|3370.76|3370.76|3371.61|3371.61|3370.64|3370.64|0
1639653600000|2021-12-16 11:20:00|3370.83|3370.83|3370.68|3370.68|3371.15|3371.15|3370.68|3370.68|0
1639653900000|2021-12-16 11:25:00|3370.8|3370.8|3370.4|3370.4|3371.14|3371.14|3370.4|3370.4|0
1639654200000|2021-12-16 11:30:00|3370.29|3370.29|3371.8|3371.8|3371.8|3371.8|3369.26|3369.26|0
1639654500000|2021-12-16 11:35:00|3371.46|3371.46|3374.86|3374.86|3374.86|3374.86|3371.04|3371.04|0
1639654800000|2021-12-16 11:40:00|3375.01|3375.01|3373.66|3373.66|3375.41|3375.41|3373.51|3373.51|0
1639655100000|2021-12-16 11:45:00|3373.73|3373.73|3373.26|3373.26|3373.95|3373.95|3373.09|3373.09|0
1639655400000|2021-12-16 11:50:00|3373.18|3373.18|3372.71|3372.71|3373.25|3373.25|3372.67|3372.67|0
1639655700000|2021-12-16 11:55:00|3372.65|3372.65|3372.78|3372.78|3373.53|3373.53|3371.62|3371.62|0
1639656000000|2021-12-16 12:00:00|3372.69|3372.69|3365.08|3365.08|3372.69|3372.69|3362.5|3362.5|0
1639656300000|2021-12-16 12:05:00|3365.42|3365.42|3357.59|3357.59|3365.91|3365.91|3357.59|3357.59|0
1639656600000|2021-12-16 12:10:00|3357.51|3357.51|3354.29|3354.29|3357.61|3357.61|3354.23|3354.23|0
1639656900000|2021-12-16 12:15:00|3354.19|3354.19|3351.76|3351.76|3354.19|3354.19|3351.42|3351.42|0
1639657200000|2021-12-16 12:20:00|3351.92|3351.92|3353.58|3353.58|3353.64|3353.64|3351.92|3351.92|0
1639657500000|2021-12-16 12:25:00|3353.39|3353.39|3352.39|3352.39|3353.47|3353.47|3352.14|3352.14|0
1639657800000|2021-12-16 12:30:00|3352.47|3352.47|3354.41|3354.41|3354.41|3354.41|3352.47|3352.47|0
1639658100000|2021-12-16 12:35:00|3354.57|3354.57|3353.39|3353.39|3354.57|3354.57|3353.14|3353.14|0
1639658400000|2021-12-16 12:40:00|3353.56|3353.56|3352.19|3352.19|3354.49|3354.49|3352.19|3352.19|0
1639658700000|2021-12-16 12:45:00|3352.09|3352.09|3350.22|3350.22|3352.11|3352.11|3350.14|3350.14|0
1639659000000|2021-12-16 12:50:00|3350.14|3350.14|3352.65|3352.65|3352.65|3352.65|3347.66|3347.66|0
1639659300000|2021-12-16 12:55:00|3352.73|3352.73|3351.77|3351.77|3353.81|3353.81|3351.77|3351.77|0
1639659600000|2021-12-16 13:00:00|3351.45|3351.45|3347.66|3347.66|3351.45|3351.45|3347.66|3347.66|0
1639659900000|2021-12-16 13:05:00|3347.7|3347.7|3344.34|3344.34|3347.75|3347.75|3344.34|3344.34|0
1639660200000|2021-12-16 13:10:00|3344.42|3344.42|3347.17|3347.17|3347.17|3347.17|3344.42|3344.42|0
1639660500000|2021-12-16 13:15:00|3347.51|3347.51|3345.59|3345.59|3347.55|3347.55|3345.59|3345.59|0
1639660800000|2021-12-16 13:20:00|3345.93|3345.93|3343.61|3343.61|3346.03|3346.03|3342.88|3342.88|0
1639661100000|2021-12-16 13:25:00|3343.55|3343.55|3341.07|3341.07|3344.01|3344.01|3340.96|3340.96|0
1639661400000|2021-12-16 13:30:00|3340.74|3340.74|3339.94|3339.94|3342.79|3342.79|3339.6|3339.6|0
1639661700000|2021-12-16 13:35:00|3339.6|3339.6|3343.86|3343.86|3344.3|3344.3|3338.34|3338.34|0
1639662000000|2021-12-16 13:40:00|3343.77|3343.77|3344.62|3344.62|3345.29|3345.29|3341.75|3341.75|0
1639662300000|2021-12-16 13:45:00|3344.55|3344.55|3339.93|3339.93|3344.71|3344.71|3339.93|3339.93|0
1639662600000|2021-12-16 13:50:00|3339.83|3339.83|3340.53|3340.53|3343.09|3343.09|3339.55|3339.55|0
1639662900000|2021-12-16 13:55:00|3340.45|3340.45|3339.29|3339.29|3340.45|3340.45|3338.84|3338.84|0
1639663200000|2021-12-16 14:00:00|3339.18|3339.18|3340.8|3340.8|3341.14|3341.14|3337.78|3337.78|0
1639663500000|2021-12-16 14:05:00|3340.28|3340.28|3342.41|3342.41|3342.62|3342.62|3339.78|3339.78|0
1639663800000|2021-12-16 14:10:00|3342.57|3342.57|3342.01|3342.01|3344.03|3344.03|3341.75|3341.75|0
1639664100000|2021-12-16 14:15:00|3341.93|3341.93|3338.87|3338.87|3341.93|3341.93|3338.16|3338.16|0
1639664400000|2021-12-16 14:20:00|3339.08|3339.08|3339.91|3339.91|3340.25|3340.25|3339.08|3339.08|0
1639664700000|2021-12-16 14:25:00|3340.01|3340.01|3340.99|3340.99|3341.3|3341.3|3339.28|3339.28|0
1639665000000|2021-12-16 14:30:00|3340.91|3340.91|3338.28|3338.28|3341.2|3341.2|3338.28|3338.28|0
1639665300000|2021-12-16 14:35:00|3338.37|3338.37|3335.75|3335.75|3339.38|3339.38|3335.68|3335.68|0
1639665600000|2021-12-16 14:40:00|3335.83|3335.83|3336.22|3336.22|3337.34|3337.34|3335.83|3335.83|0
1639665900000|2021-12-16 14:45:00|3336.3|3336.3|3333.32|3333.32|3336.64|3336.64|3333.03|3333.03|0
1639666200000|2021-12-16 14:50:00|3333.28|3333.28|3333.21|3333.21|3334.01|3334.01|3331.78|3331.78|0
1639666500000|2021-12-16 14:55:00|3333.32|3333.32|3331.65|3331.65|3334.08|3334.08|3331.47|3331.47|0
1639666800000|2021-12-16 15:00:00|3331.74|3331.74|3335.16|3335.16|3335.47|3335.47|3331.58|3331.58|0
1639667100000|2021-12-16 15:05:00|3335.25|3335.25|3335.83|3335.83|3340.63|3340.63|3335.25|3335.25|0
1639667400000|2021-12-16 15:10:00|3335.75|3335.75|3336.43|3336.43|3337.97|3337.97|3335.75|3335.75|0
1639667700000|2021-12-16 15:15:00|3336.51|3336.51|3335.27|3335.27|3336.59|3336.59|3334.55|3334.55|0
1639668000000|2021-12-16 15:20:00|3335.11|3335.11|3338.81|3338.81|3338.81|3338.81|3335.05|3335.05|0
1639668300000|2021-12-16 15:25:00|3338.97|3338.97|3345.1|3345.1|3345.98|3345.98|3338.92|3338.92|0
1639668600000|2021-12-16 15:30:00|3345.16|3345.16|3342.91|3342.91|3346.37|3346.37|3342.11|3342.11|0
1639668900000|2021-12-16 15:35:00|3343|3343|3341.69|3341.69|3343.3|3343.3|3341.69|3341.69|0
1639669200000|2021-12-16 15:40:00|3341.8|3341.8|3344.62|3344.62|3344.83|3344.83|3340.94|3340.94|0
1639669500000|2021-12-16 15:45:00|3344.7|3344.7|3346.16|3346.16|3346.19|3346.19|3342.99|3342.99|0
1639669800000|2021-12-16 15:50:00|3346.37|3346.37|3346.09|3346.09|3347.58|3347.58|3345.7|3345.7|0
1639670100000|2021-12-16 15:55:00|3346.17|3346.17|3348.07|3348.07|3348.92|3348.92|3346.06|3346.06|0
1639670400000|2021-12-16 16:00:00|3348.1|3348.1|3345.37|3345.37|3348.83|3348.83|3344.32|3344.32|0
1639670700000|2021-12-16 16:05:00|3345.47|3345.47|3343.75|3343.75|3347.14|3347.14|3343.75|3343.75|0
1639671000000|2021-12-16 16:10:00|3343.63|3343.63|3342.79|3342.79|3344.06|3344.06|3342.67|3342.67|0
1639671300000|2021-12-16 16:15:00|3342.87|3342.87|3341.96|3341.96|3344.66|3344.66|3341.96|3341.96|0
1639671600000|2021-12-16 16:20:00|3342.17|3342.17|3335.27|3335.27|3342.17|3342.17|3335.2|3335.2|0
1639671900000|2021-12-16 16:25:00|3335.17|3335.17|3334.75|3334.75|3336.87|3336.87|3334.16|3334.16|0
1639728900000|2021-12-17 08:15:00|3349.28|3349.28|3352.45|3352.45|3354.33|3354.33|3349.21|3349.21|0
1639729200000|2021-12-17 08:20:00|3352.11|3352.11|3349.64|3349.64|3352.31|3352.31|3348.62|3348.62|0
1639729500000|2021-12-17 08:25:00|3349.6|3349.6|3348.76|3348.76|3349.6|3349.6|3347.67|3347.67|0
1639729800000|2021-12-17 08:30:00|3348.69|3348.69|3340.79|3340.79|3348.69|3348.69|3340.41|3340.41|0
1639730100000|2021-12-17 08:35:00|3340.87|3340.87|3341.8|3341.8|3341.89|3341.89|3340.74|3340.74|0
1639730400000|2021-12-17 08:40:00|3341.12|3341.12|3339.42|3339.42|3341.12|3341.12|3338.17|3338.17|0
1639730700000|2021-12-17 08:45:00|3339.57|3339.57|3343.36|3343.36|3343.55|3343.55|3339.42|3339.42|0
1639731000000|2021-12-17 08:50:00|3343.44|3343.44|3344.74|3344.74|3345.7|3345.7|3342.95|3342.95|0
1639731300000|2021-12-17 08:55:00|3344.82|3344.82|3340.72|3340.72|3344.82|3344.82|3340.72|3340.72|0
1639731600000|2021-12-17 09:00:00|3340.63|3340.63|3333.44|3333.44|3340.68|3340.68|3333.44|3333.44|0
1639731900000|2021-12-17 09:05:00|3333.17|3333.17|3333.45|3333.45|3334.88|3334.88|3331.64|3331.64|0
1639732200000|2021-12-17 09:10:00|3333.29|3333.29|3328.27|3328.27|3334.41|3334.41|3327.93|3327.93|0
1639732500000|2021-12-17 09:15:00|3328.38|3328.38|3328.4|3328.4|3328.87|3328.87|3325.75|3325.75|0
1639732800000|2021-12-17 09:20:00|3328.58|3328.58|3331.03|3331.03|3331.42|3331.42|3328.27|3328.27|0
1639733100000|2021-12-17 09:25:00|3330.96|3330.96|3328.62|3328.62|3332.61|3332.61|3328.62|3328.62|0
1639733400000|2021-12-17 09:30:00|3328.28|3328.28|3326.59|3326.59|3328.62|3328.62|3326.59|3326.59|0
1639733700000|2021-12-17 09:35:00|3326.51|3326.51|3325.05|3325.05|3326.51|3326.51|3324.78|3324.78|0
1639734000000|2021-12-17 09:40:00|3324.71|3324.71|3318.99|3318.99|3324.71|3324.71|3318.99|3318.99|0
1639734300000|2021-12-17 09:45:00|3318.76|3318.76|3320.46|3320.46|3320.46|3320.46|3318|3318|0
1639734600000|2021-12-17 09:50:00|3320.3|3320.3|3322.49|3322.49|3322.49|3322.49|3320.3|3320.3|0
1639734900000|2021-12-17 09:55:00|3322.36|3322.36|3320.62|3320.62|3323.01|3323.01|3320.62|3320.62|0
1639735200000|2021-12-17 10:00:00|3320.53|3320.53|3322.69|3322.69|3323.52|3323.52|3320.3|3320.3|0
1639735500000|2021-12-17 10:05:00|3322.77|3322.77|3326.45|3326.45|3326.45|3326.45|3322.1|3322.1|0
1639736100000|2021-12-17 10:15:00|3326.05|3326.05|3326.07|3326.07|3328.03|3328.03|3320.02|3320.02|0
1639736400000|2021-12-17 10:20:00|3326.41|3326.41|3327.63|3327.63|3328.64|3328.64|3326.32|3326.32|0
1639736700000|2021-12-17 10:25:00|3327.72|3327.72|3327.93|3327.93|3328.29|3328.29|3327.21|3327.21|0
1639737000000|2021-12-17 10:30:00|3327.59|3327.59|3328.84|3328.84|3329.28|3329.28|3326.66|3326.66|0
1639737300000|2021-12-17 10:35:00|3328.92|3328.92|3331.42|3331.42|3331.42|3331.42|3328.87|3328.87|0
1639737600000|2021-12-17 10:40:00|3331.48|3331.48|3331.89|3331.89|3332.66|3332.66|3331.34|3331.34|0
1639737900000|2021-12-17 10:45:00|3331.96|3331.96|3331.53|3331.53|3331.96|3331.96|3329.74|3329.74|0
1639738200000|2021-12-17 10:50:00|3330.25|3330.25|3342.39|3342.39|3342.39|3342.39|3330.25|3330.25|0
1639738500000|2021-12-17 10:55:00|3341.27|3341.27|3344.18|3344.18|3346.08|3346.08|3340.62|3340.62|0
1639738800000|2021-12-17 11:00:00|3343.73|3343.73|3330.45|3330.45|3343.73|3343.73|3329.97|3329.97|0
1639739100000|2021-12-17 11:05:00|3330.55|3330.55|3327.55|3327.55|3331.49|3331.49|3327.55|3327.55|0
1639739400000|2021-12-17 11:10:00|3327.63|3327.63|3329.87|3329.87|3330.02|3330.02|3327.63|3327.63|0
1639739700000|2021-12-17 11:15:00|3330.38|3330.38|3332.99|3332.99|3333.15|3333.15|3330.38|3330.38|0
1639740000000|2021-12-17 11:20:00|3333.09|3333.09|3331.82|3331.82|3333.09|3333.09|3331.56|3331.56|0
1639740300000|2021-12-17 11:25:00|3331.73|3331.73|3331.25|3331.25|3331.82|3331.82|3329.34|3329.34|0
1639740600000|2021-12-17 11:30:00|3331.57|3331.57|3332.13|3332.13|3332.4|3332.4|3331.57|3331.57|0
1639740900000|2021-12-17 11:35:00|3332.06|3332.06|3330.49|3330.49|3332.06|3332.06|3330.24|3330.24|0
1639741200000|2021-12-17 11:40:00|3330.41|3330.41|3334.6|3334.6|3334.6|3334.6|3330.36|3330.36|0
1639741500000|2021-12-17 11:45:00|3334.49|3334.49|3335.48|3335.48|3335.48|3335.48|3334.42|3334.42|0
1639741800000|2021-12-17 11:50:00|3335.39|3335.39|3337.54|3337.54|3337.54|3337.54|3335.14|3335.14|0
1639742100000|2021-12-17 11:55:00|3337.75|3337.75|3336.86|3336.86|3337.75|3337.75|3336.07|3336.07|0
1639742400000|2021-12-17 12:00:00|3336.95|3336.95|3337.61|3337.61|3337.61|3337.61|3336.9|3336.9|0
1639742700000|2021-12-17 12:05:00|3337.71|3337.71|3337.95|3337.95|3338.11|3338.11|3337.54|3337.54|0
1639743000000|2021-12-17 12:10:00|3337.87|3337.87|3336.17|3336.17|3337.87|3337.87|3335.91|3335.91|0
1639743300000|2021-12-17 12:15:00|3336.09|3336.09|3333.28|3333.28|3336.09|3336.09|3332.68|3332.68|0
1639743600000|2021-12-17 12:20:00|3333.38|3333.38|3336.36|3336.36|3336.44|3336.44|3333.38|3333.38|0
1639743900000|2021-12-17 12:25:00|3336.54|3336.54|3336.62|3336.62|3336.89|3336.89|3336.36|3336.36|0
1639744200000|2021-12-17 12:30:00|3336.7|3336.7|3337.63|3337.63|3338.59|3338.59|3336.7|3336.7|0
1639744500000|2021-12-17 12:35:00|3337.53|3337.53|3339.84|3339.84|3340.29|3340.29|3337.11|3337.11|0
1639744800000|2021-12-17 12:40:00|3340.02|3340.02|3339.03|3339.03|3340.13|3340.13|3338.62|3338.62|0
1639745100000|2021-12-17 12:45:00|3338.95|3338.95|3338.44|3338.44|3339.15|3339.15|3338.31|3338.31|0
1639745400000|2021-12-17 12:50:00|3338.48|3338.48|3338.2|3338.2|3339.24|3339.24|3338.1|3338.1|0
1639745700000|2021-12-17 12:55:00|3338.17|3338.17|3336.07|3336.07|3338.17|3338.17|3336.07|3336.07|0
1639746000000|2021-12-17 13:00:00|3335.84|3335.84|3336.53|3336.53|3336.92|3336.92|3335.35|3335.35|0
1639746300000|2021-12-17 13:05:00|3336.63|3336.63|3333.77|3333.77|3336.92|3336.92|3333.77|3333.77|0
1639746600000|2021-12-17 13:10:00|3333.82|3333.82|3337.8|3337.8|3337.85|3337.85|3333.82|3333.82|0
1639746900000|2021-12-17 13:15:00|3337.64|3337.64|3337.6|3337.6|3338.62|3338.62|3337.21|3337.21|0
1639747200000|2021-12-17 13:20:00|3337.26|3337.26|3336.27|3336.27|3337.56|3337.56|3335.73|3335.73|0
1639747500000|2021-12-17 13:25:00|3336.06|3336.06|3334.91|3334.91|3336.06|3336.06|3334.91|3334.91|0
1639747800000|2021-12-17 13:30:00|3334.83|3334.83|3333.86|3333.86|3334.83|3334.83|3333.7|3333.7|0
1639748100000|2021-12-17 13:35:00|3333.97|3333.97|3334.37|3334.37|3334.37|3334.37|3333.59|3333.59|0
1639748400000|2021-12-17 13:40:00|3334.3|3334.3|3333.48|3333.48|3334.44|3334.44|3332.9|3332.9|0
1639748700000|2021-12-17 13:45:00|3333.82|3333.82|3333.42|3333.42|3334.08|3334.08|3333.42|3333.42|0
1639749000000|2021-12-17 13:50:00|3333.32|3333.32|3334.26|3334.26|3334.78|3334.78|3332.51|3332.51|0
1639749300000|2021-12-17 13:55:00|3334.17|3334.17|3336.63|3336.63|3336.87|3336.87|3333.95|3333.95|0
1639749600000|2021-12-17 14:00:00|3336.71|3336.71|3340.25|3340.25|3340.86|3340.86|3336.71|3336.71|0
1639749900000|2021-12-17 14:05:00|3340.43|3340.43|3339.11|3339.11|3340.92|3340.92|3339.11|3339.11|0
1639750200000|2021-12-17 14:10:00|3339.03|3339.03|3336.78|3336.78|3339.33|3339.33|3336.78|3336.78|0
1639750500000|2021-12-17 14:15:00|3336.69|3336.69|3337.26|3337.26|3337.35|3337.35|3336.61|3336.61|0
1639750800000|2021-12-17 14:20:00|3337.18|3337.18|3337.1|3337.1|3337.56|3337.56|3336.85|3336.85|0
1639751100000|2021-12-17 14:25:00|3337.44|3337.44|3339.9|3339.9|3340.39|3340.39|3337.44|3337.44|0
1639751400000|2021-12-17 14:30:00|3339.98|3339.98|3345.13|3345.13|3345.14|3345.14|3339.93|3339.93|0
1639751700000|2021-12-17 14:35:00|3345.02|3345.02|3341.31|3341.31|3345.22|3345.22|3340.51|3340.51|0
1639752000000|2021-12-17 14:40:00|3341.53|3341.53|3349.56|3349.56|3349.56|3349.56|3341.45|3341.45|0
1639752300000|2021-12-17 14:45:00|3349.68|3349.68|3353.56|3353.56|3354.34|3354.34|3349.41|3349.41|0
1639752600000|2021-12-17 14:50:00|3353.78|3353.78|3357.09|3357.09|3358.4|3358.4|3353.78|3353.78|0
1639752900000|2021-12-17 14:55:00|3357.18|3357.18|3358.14|3358.14|3358.14|3358.14|3355.79|3355.79|0
1639753200000|2021-12-17 15:00:00|3358.25|3358.25|3360.03|3360.03|3361.32|3361.32|3358.16|3358.16|0
1639753500000|2021-12-17 15:05:00|3359.95|3359.95|3357.87|3357.87|3360.34|3360.34|3356.91|3356.91|0
1639753800000|2021-12-17 15:10:00|3357.84|3357.84|3355.12|3355.12|3358.12|3358.12|3355.12|3355.12|0
1639754100000|2021-12-17 15:15:00|3354.91|3354.91|3358.09|3358.09|3358.09|3358.09|3354.19|3354.19|0
1639754400000|2021-12-17 15:20:00|3358.16|3358.16|3357.94|3357.94|3358.52|3358.52|3357.31|3357.31|0
1639754700000|2021-12-17 15:25:00|3357.9|3357.9|3358.28|3358.28|3358.89|3358.89|3356.8|3356.8|0
1639755000000|2021-12-17 15:30:00|3357.97|3357.97|3360.45|3360.45|3360.47|3360.47|3357.46|3357.46|0
1639755300000|2021-12-17 15:35:00|3360.39|3360.39|3362.87|3362.87|3363.7|3363.7|3360.39|3360.39|0
1639755600000|2021-12-17 15:40:00|3363.55|3363.55|3363.25|3363.25|3363.55|3363.55|3362.18|3362.18|0
1639755900000|2021-12-17 15:45:00|3363.17|3363.17|3364.05|3364.05|3364.7|3364.7|3362.57|3362.57|0
1639756200000|2021-12-17 15:50:00|3364.13|3364.13|3363.23|3363.23|3365.08|3365.08|3363.23|3363.23|0
1639756500000|2021-12-17 15:55:00|3363.05|3363.05|3362.4|3362.4|3363.23|3363.23|3362.32|3362.32|0
1639756800000|2021-12-17 16:00:00|3362.47|3362.47|3364.58|3364.58|3365.26|3365.26|3362.47|3362.47|0
1639757100000|2021-12-17 16:05:00|3364.5|3364.5|3365.4|3365.4|3365.93|3365.93|3364.38|3364.38|0
1639757400000|2021-12-17 16:10:00|3365.29|3365.29|3366.69|3366.69|3366.99|3366.99|3365.23|3365.23|0
1639757700000|2021-12-17 16:15:00|3366.71|3366.71|3369.64|3369.64|3369.72|3369.72|3366.71|3366.71|0
1639758000000|2021-12-17 16:20:00|3369.68|3369.68|3367.15|3367.15|3369.77|3369.77|3367.15|3367.15|0
1639758300000|2021-12-17 16:25:00|3367.21|3367.21|3368.63|3368.63|3369.63|3369.63|3366.67|3366.67|0
1639988100000|2021-12-20 08:15:00|3311.65|3311.65|3313.85|3313.85|3315.07|3315.07|3310.47|3310.47|0
1639988400000|2021-12-20 08:20:00|3314.21|3314.21|3317.19|3317.19|3318.89|3318.89|3314.21|3314.21|0
1639988700000|2021-12-20 08:25:00|3317.35|3317.35|3325.24|3325.24|3325.92|3325.92|3317.35|3317.35|0
1639989000000|2021-12-20 08:30:00|3324.89|3324.89|3323.6|3323.6|3325.35|3325.35|3320.8|3320.8|0
1639989300000|2021-12-20 08:35:00|3323.55|3323.55|3324.9|3324.9|3327.38|3327.38|3323.55|3323.55|0
1639989600000|2021-12-20 08:40:00|3325.25|3325.25|3325.12|3325.12|3327.27|3327.27|3324.78|3324.78|0
1639989900000|2021-12-20 08:45:00|3324.88|3324.88|3324.61|3324.61|3326.25|3326.25|3323.72|3323.72|0
1639990200000|2021-12-20 08:50:00|3324.39|3324.39|3328.15|3328.15|3329.36|3329.36|3324.33|3324.33|0
1639990500000|2021-12-20 08:55:00|3327.46|3327.46|3325.72|3325.72|3328.49|3328.49|3325.72|3325.72|0
1639990800000|2021-12-20 09:00:00|3325.84|3325.84|3319.53|3319.53|3325.84|3325.84|3319.08|3319.08|0
1639991100000|2021-12-20 09:05:00|3319.36|3319.36|3315.33|3315.33|3319.36|3319.36|3315.33|3315.33|0
1639991400000|2021-12-20 09:10:00|3315.48|3315.48|3312.14|3312.14|3315.5|3315.5|3312.14|3312.14|0
1639991700000|2021-12-20 09:15:00|3312.48|3312.48|3314|3314|3314.04|3314.04|3312.35|3312.35|0
1639992000000|2021-12-20 09:20:00|3313.66|3313.66|3313.68|3313.68|3314.89|3314.89|3312.74|3312.74|0
1639992300000|2021-12-20 09:25:00|3312.87|3312.87|3312.42|3312.42|3312.87|3312.87|3311.61|3311.61|0
1639992600000|2021-12-20 09:30:00|3313.03|3313.03|3316.16|3316.16|3316.16|3316.16|3313.03|3313.03|0
1639992900000|2021-12-20 09:35:00|3316.27|3316.27|3320.46|3320.46|3320.46|3320.46|3316.09|3316.09|0
1639993200000|2021-12-20 09:40:00|3320.55|3320.55|3321.59|3321.59|3322.01|3322.01|3320.55|3320.55|0
1639993500000|2021-12-20 09:45:00|3321.49|3321.49|3319|3319|3321.49|3321.49|3318.35|3318.35|0
1639993800000|2021-12-20 09:50:00|3318.88|3318.88|3319.49|3319.49|3319.49|3319.49|3317.64|3317.64|0
1639994100000|2021-12-20 09:55:00|3319.45|3319.45|3320.64|3320.64|3320.64|3320.64|3318.68|3318.68|0
1639994400000|2021-12-20 10:00:00|3320.67|3320.67|3327.3|3327.3|3327.38|3327.38|3320.67|3320.67|0
1639994700000|2021-12-20 10:05:00|3327.64|3327.64|3331.8|3331.8|3332.93|3332.93|3327.64|3327.64|0
1639995000000|2021-12-20 10:10:00|3331.92|3331.92|3335.62|3335.62|3336.03|3336.03|3331.92|3331.92|0
1639995300000|2021-12-20 10:15:00|3335.28|3335.28|3335.31|3335.31|3335.96|3335.96|3333.6|3333.6|0
1639995600000|2021-12-20 10:20:00|3334.62|3334.62|3336.25|3336.25|3336.25|3336.25|3333.1|3333.1|0
1639995900000|2021-12-20 10:25:00|3336.94|3336.94|3337.91|3337.91|3339.96|3339.96|3336.01|3336.01|0
1639996200000|2021-12-20 10:30:00|3338.07|3338.07|3335.29|3335.29|3338.27|3338.27|3335.29|3335.29|0
1639996500000|2021-12-20 10:35:00|3335.98|3335.98|3334.03|3334.03|3336.09|3336.09|3333.67|3333.67|0
1639996800000|2021-12-20 10:40:00|3334.11|3334.11|3334.76|3334.76|3336.28|3336.28|3333.83|3333.83|0
1639997100000|2021-12-20 10:45:00|3334.61|3334.61|3335.65|3335.65|3335.65|3335.65|3334.16|3334.16|0
1639997400000|2021-12-20 10:50:00|3335.86|3335.86|3336.47|3336.47|3336.47|3336.47|3335.01|3335.01|0
1639997700000|2021-12-20 10:55:00|3336.42|3336.42|3337.78|3337.78|3338.85|3338.85|3336.42|3336.42|0
1639998000000|2021-12-20 11:00:00|3337.7|3337.7|3334.98|3334.98|3337.7|3337.7|3334.98|3334.98|0
1639998300000|2021-12-20 11:05:00|3334.79|3334.79|3334.06|3334.06|3334.79|3334.79|3332.26|3332.26|0
1639998600000|2021-12-20 11:10:00|3333.98|3333.98|3330.96|3330.96|3333.98|3333.98|3330.8|3330.8|0
1639998900000|2021-12-20 11:15:00|3330.28|3330.28|3331.35|3331.35|3331.99|3331.99|3330.08|3330.08|0
1639999200000|2021-12-20 11:20:00|3331.7|3331.7|3332.01|3332.01|3332.15|3332.15|3331.54|3331.54|0
1639999500000|2021-12-20 11:25:00|3331.66|3331.66|3330.36|3330.36|3331.66|3331.66|3329.59|3329.59|0
1639999800000|2021-12-20 11:30:00|3330.43|3330.43|3332.13|3332.13|3332.23|3332.23|3330.43|3330.43|0
1640000100000|2021-12-20 11:35:00|3332.21|3332.21|3333.33|3333.33|3333.33|3333.33|3331.62|3331.62|0
1640000400000|2021-12-20 11:40:00|3333.5|3333.5|3331.59|3331.59|3334.2|3334.2|3331.5|3331.5|0
1640000700000|2021-12-20 11:45:00|3331.94|3331.94|3333.39|3333.39|3333.43|3333.43|3331.25|3331.25|0
1640001000000|2021-12-20 11:50:00|3333.23|3333.23|3333.64|3333.64|3333.8|3333.8|3332.98|3332.98|0
1640001300000|2021-12-20 11:55:00|3333.53|3333.53|3336.25|3336.25|3336.86|3336.86|3333.53|3333.53|0
1640001600000|2021-12-20 12:00:00|3336.3|3336.3|3335.77|3335.77|3336.89|3336.89|3334.76|3334.76|0
1640001900000|2021-12-20 12:05:00|3335.66|3335.66|3335.63|3335.63|3336.73|3336.73|3334.91|3334.91|0
1640002200000|2021-12-20 12:10:00|3335.29|3335.29|3333.75|3333.75|3335.29|3335.29|3333.68|3333.68|0
1640002500000|2021-12-20 12:15:00|3332.95|3332.95|3327.19|3327.19|3332.95|3332.95|3326.81|3326.81|0
1640002800000|2021-12-20 12:20:00|3327.29|3327.29|3327.74|3327.74|3328.4|3328.4|3327.29|3327.29|0
1640003100000|2021-12-20 12:25:00|3327.76|3327.76|3324.98|3324.98|3327.95|3327.95|3324.71|3324.71|0
1640003400000|2021-12-20 12:30:00|3324.64|3324.64|3324.06|3324.06|3324.72|3324.72|3323.93|3323.93|0
1640003700000|2021-12-20 12:35:00|3325.1|3325.1|3325.54|3325.54|3325.54|3325.54|3325.1|3325.1|0
1640004000000|2021-12-20 12:40:00|3325.88|3325.88|3327.77|3327.77|3328.46|3328.46|3325.88|3325.88|0
1640004300000|2021-12-20 12:45:00|3327.69|3327.69|3326.53|3326.53|3327.69|3327.69|3325.89|3325.89|0
1640004600000|2021-12-20 12:50:00|3326.38|3326.38|3324.2|3324.2|3326.41|3326.41|3324.12|3324.12|0
1640004900000|2021-12-20 12:55:00|3324.12|3324.12|3326.96|3326.96|3326.96|3326.96|3322.47|3322.47|0
1640005200000|2021-12-20 13:00:00|3327.45|3327.45|3328.79|3328.79|3329.42|3329.42|3326.79|3326.79|0
1640005500000|2021-12-20 13:05:00|3328.67|3328.67|3328.69|3328.69|3329.2|3329.2|3328.05|3328.05|0
1640005800000|2021-12-20 13:10:00|3328.79|3328.79|3330.75|3330.75|3330.78|3330.78|3328.79|3328.79|0
1640006100000|2021-12-20 13:15:00|3330.67|3330.67|3329.83|3329.83|3330.85|3330.85|3328.59|3328.59|0
1640006400000|2021-12-20 13:20:00|3329.14|3329.14|3329.63|3329.63|3329.63|3329.63|3328.44|3328.44|0
1640006700000|2021-12-20 13:25:00|3329.55|3329.55|3330.28|3330.28|3331.49|3331.49|3329.55|3329.55|0
1640007000000|2021-12-20 13:30:00|3330.08|3330.08|3328.87|3328.87|3330.35|3330.35|3328.48|3328.48|0
1640007300000|2021-12-20 13:35:00|3328.91|3328.91|3328.19|3328.19|3328.91|3328.91|3328.04|3328.04|0
1640007600000|2021-12-20 13:40:00|3328.38|3328.38|3326.64|3326.64|3328.43|3328.43|3326.55|3326.55|0
1640007900000|2021-12-20 13:45:00|3326.58|3326.58|3328.04|3328.04|3328.15|3328.15|3326.58|3326.58|0
1640008200000|2021-12-20 13:50:00|3328.12|3328.12|3329.78|3329.78|3329.78|3329.78|3328.12|3328.12|0
1640008500000|2021-12-20 13:55:00|3329.85|3329.85|3331.83|3331.83|3332.64|3332.64|3329.85|3329.85|0
1640008800000|2021-12-20 14:00:00|3331.92|3331.92|3334.09|3334.09|3334.09|3334.09|3331.92|3331.92|0
1640009100000|2021-12-20 14:05:00|3334.01|3334.01|3333.62|3333.62|3334.01|3334.01|3332.18|3332.18|0
1640009400000|2021-12-20 14:10:00|3333.66|3333.66|3333.8|3333.8|3334.27|3334.27|3333.66|3333.66|0
1640009700000|2021-12-20 14:15:00|3333.68|3333.68|3336.2|3336.2|3336.2|3336.2|3333.65|3333.65|0
1640010000000|2021-12-20 14:20:00|3336.29|3336.29|3336.13|3336.13|3336.48|3336.48|3335.69|3335.69|0
1640010300000|2021-12-20 14:25:00|3335.79|3335.79|3332.39|3332.39|3335.79|3335.79|3332.39|3332.39|0
1640010600000|2021-12-20 14:30:00|3332.28|3332.28|3331.58|3331.58|3333.13|3333.13|3330.58|3330.58|0
1640010900000|2021-12-20 14:35:00|3331.83|3331.83|3334.09|3334.09|3334.67|3334.67|3331.83|3331.83|0
1640011200000|2021-12-20 14:40:00|3334|3334|3334.09|3334.09|3335.48|3335.48|3332.51|3332.51|0
1640011500000|2021-12-20 14:45:00|3334.18|3334.18|3330.1|3330.1|3334.62|3334.62|3330.1|3330.1|0
1640011800000|2021-12-20 14:50:00|3330|3330|3328.07|3328.07|3330.52|3330.52|3327.62|3327.62|0
1640012100000|2021-12-20 14:55:00|3328.42|3328.42|3332.45|3332.45|3332.95|3332.95|3328.32|3328.32|0
1640012400000|2021-12-20 15:00:00|3332.34|3332.34|3337.4|3337.4|3337.48|3337.48|3332.15|3332.15|0
1640012700000|2021-12-20 15:05:00|3337.44|3337.44|3335.31|3335.31|3337.69|3337.69|3335.16|3335.16|0
1640013000000|2021-12-20 15:10:00|3335.41|3335.41|3334.58|3334.58|3335.74|3335.74|3334.38|3334.38|0
1640013300000|2021-12-20 15:15:00|3334.51|3334.51|3331.56|3331.56|3334.9|3334.9|3331.56|3331.56|0
1640013600000|2021-12-20 15:20:00|3331.41|3331.41|3327.42|3327.42|3331.41|3331.41|3327.42|3327.42|0
1640013900000|2021-12-20 15:25:00|3327.54|3327.54|3328.98|3328.98|3328.98|3328.98|3324.45|3324.45|0
1640014200000|2021-12-20 15:30:00|3328.81|3328.81|3328.48|3328.48|3328.81|3328.81|3326.38|3326.38|0
1640014500000|2021-12-20 15:35:00|3328.44|3328.44|3333.86|3333.86|3333.86|3333.86|3328.44|3328.44|0
1640014800000|2021-12-20 15:40:00|3333.98|3333.98|3334.95|3334.95|3334.95|3334.95|3333.49|3333.49|0
1640015100000|2021-12-20 15:45:00|3335.29|3335.29|3333.28|3333.28|3336.08|3336.08|3333.28|3333.28|0
1640015400000|2021-12-20 15:50:00|3333.3|3333.3|3331.03|3331.03|3333.38|3333.38|3330.95|3330.95|0
1640015700000|2021-12-20 15:55:00|3330.95|3330.95|3327.99|3327.99|3330.95|3330.95|3327.99|3327.99|0
1640016000000|2021-12-20 16:00:00|3327.95|3327.95|3325.7|3325.7|3327.95|3327.95|3325.11|3325.11|0
1640016300000|2021-12-20 16:05:00|3325.8|3325.8|3328.57|3328.57|3328.57|3328.57|3325.71|3325.71|0
1640016600000|2021-12-20 16:10:00|3328.65|3328.65|3329.98|3329.98|3329.98|3329.98|3328.19|3328.19|0
1640016900000|2021-12-20 16:15:00|3330.05|3330.05|3334.72|3334.72|3334.87|3334.87|3330.05|3330.05|0
1640017200000|2021-12-20 16:20:00|3334.79|3334.79|3334.44|3334.44|3335.64|3335.64|3334.37|3334.37|0
1640017500000|2021-12-20 16:25:00|3334.34|3334.34|3333.63|3333.63|3335.99|3335.99|3333.58|3333.58|0
1640074500000|2021-12-21 08:15:00|3369.1|3369.1|3369.9|3369.9|3370.21|3370.21|3369.1|3369.1|0
1640074800000|2021-12-21 08:20:00|3369.82|3369.82|3368.13|3368.13|3370.05|3370.05|3367.68|3367.68|0
1640075100000|2021-12-21 08:25:00|3367.92|3367.92|3363.95|3363.95|3367.92|3367.92|3363.6|3363.6|0
1640075400000|2021-12-21 08:30:00|3364.01|3364.01|3361.59|3361.59|3366.48|3366.48|3361.59|3361.59|0
1640075700000|2021-12-21 08:35:00|3360.9|3360.9|3361.45|3361.45|3361.8|3361.8|3360.42|3360.42|0
1640076000000|2021-12-21 08:40:00|3361.49|3361.49|3362.41|3362.41|3362.41|3362.41|3360.8|3360.8|0
1640076300000|2021-12-21 08:45:00|3362.45|3362.45|3356.73|3356.73|3362.54|3362.54|3356.73|3356.73|0
1640076600000|2021-12-21 08:50:00|3356.64|3356.64|3355.41|3355.41|3356.64|3356.64|3355.41|3355.41|0
1640076900000|2021-12-21 08:55:00|3355.49|3355.49|3356.51|3356.51|3356.6|3356.6|3355.49|3355.49|0
1640077200000|2021-12-21 09:00:00|3356.4|3356.4|3361.91|3361.91|3361.91|3361.91|3356.29|3356.29|0
1640077500000|2021-12-21 09:05:00|3362|3362|3361.5|3361.5|3362.71|3362.71|3360.8|3360.8|0
1640077800000|2021-12-21 09:10:00|3361.58|3361.58|3362.04|3362.04|3362.67|3362.67|3361.41|3361.41|0
1640078100000|2021-12-21 09:15:00|3362.21|3362.21|3362.71|3362.71|3364.09|3364.09|3362.21|3362.21|0
1640078400000|2021-12-21 09:20:00|3362.55|3362.55|3362.13|3362.13|3363.08|3363.08|3362.05|3362.05|0
1640078700000|2021-12-21 09:25:00|3362.28|3362.28|3359.79|3359.79|3362.28|3362.28|3359.26|3359.26|0
1640079000000|2021-12-21 09:30:00|3359.1|3359.1|3364.01|3364.01|3364.03|3364.03|3359.1|3359.1|0
1640079300000|2021-12-21 09:35:00|3363.67|3363.67|3366.88|3366.88|3366.88|3366.88|3363.67|3363.67|0
1640079600000|2021-12-21 09:40:00|3366.8|3366.8|3365.75|3365.75|3366.8|3366.8|3365.58|3365.58|0
1640079900000|2021-12-21 09:45:00|3365.83|3365.83|3366.06|3366.06|3366.37|3366.37|3365.35|3365.35|0
1640080200000|2021-12-21 09:50:00|3365.73|3365.73|3364.99|3364.99|3365.73|3365.73|3364.01|3364.01|0
1640080500000|2021-12-21 09:55:00|3364.91|3364.91|3363.1|3363.1|3364.97|3364.97|3362.9|3362.9|0
1640080800000|2021-12-21 10:00:00|3363.2|3363.2|3361.98|3361.98|3363.2|3363.2|3361.66|3361.66|0
1640081100000|2021-12-21 10:05:00|3361.75|3361.75|3359.28|3359.28|3362|3362|3359.28|3359.28|0
1640081400000|2021-12-21 10:10:00|3358.24|3358.24|3357.88|3357.88|3358.55|3358.55|3357.14|3357.14|0
1640081700000|2021-12-21 10:15:00|3357.54|3357.54|3356.5|3356.5|3358.06|3358.06|3356.5|3356.5|0
1640082000000|2021-12-21 10:20:00|3355.81|3355.81|3355.73|3355.73|3356.11|3356.11|3354.01|3354.01|0
1640082300000|2021-12-21 10:25:00|3355.82|3355.82|3356.18|3356.18|3357.2|3357.2|3355.82|3355.82|0
1640082600000|2021-12-21 10:30:00|3356.02|3356.02|3355.92|3355.92|3356.72|3356.72|3355.47|3355.47|0
1640082900000|2021-12-21 10:35:00|3355.84|3355.84|3356.45|3356.45|3357.72|3357.72|3355.84|3355.84|0
1640083200000|2021-12-21 10:40:00|3356.1|3356.1|3350.49|3350.49|3356.19|3356.19|3350.49|3350.49|0
1640083500000|2021-12-21 10:45:00|3350.31|3350.31|3348.69|3348.69|3350.31|3350.31|3348.69|3348.69|0
1640083800000|2021-12-21 10:50:00|3348.34|3348.34|3347.37|3347.37|3348.69|3348.69|3347.19|3347.19|0
1640084100000|2021-12-21 10:55:00|3347.69|3347.69|3349.01|3349.01|3349.5|3349.5|3347.69|3347.69|0
1640084400000|2021-12-21 11:00:00|3349.1|3349.1|3347.7|3347.7|3349.46|3349.46|3347.61|3347.61|0
1640084700000|2021-12-21 11:05:00|3347.76|3347.76|3351.34|3351.34|3351.68|3351.68|3347.76|3347.76|0
1640085000000|2021-12-21 11:10:00|3351.26|3351.26|3353.15|3353.15|3353.22|3353.22|3351.17|3351.17|0
1640085300000|2021-12-21 11:15:00|3353.81|3353.81|3355.15|3355.15|3355.15|3355.15|3353.81|3353.81|0
1640085600000|2021-12-21 11:20:00|3355.09|3355.09|3357.27|3357.27|3357.47|3357.47|3355.03|3355.03|0
1640085900000|2021-12-21 11:25:00|3357.15|3357.15|3358.85|3358.85|3359.18|3359.18|3357.06|3357.06|0
1640086200000|2021-12-21 11:30:00|3359.2|3359.2|3361.8|3361.8|3362.02|3362.02|3358.85|3358.85|0
1640086500000|2021-12-21 11:35:00|3361.69|3361.69|3360.63|3360.63|3362.21|3362.21|3360.35|3360.35|0
1640086800000|2021-12-21 11:40:00|3360.56|3360.56|3358.48|3358.48|3360.56|3360.56|3358.48|3358.48|0
1640087100000|2021-12-21 11:45:00|3358.6|3358.6|3357.34|3357.34|3358.6|3358.6|3357.34|3357.34|0
1640087400000|2021-12-21 11:50:00|3357.25|3357.25|3358.01|3358.01|3358.53|3358.53|3357.01|3357.01|0
1640087700000|2021-12-21 11:55:00|3357.94|3357.94|3355.85|3355.85|3357.94|3357.94|3355.69|3355.69|0
1640088000000|2021-12-21 12:00:00|3356.01|3356.01|3356.5|3356.5|3356.57|3356.57|3355.91|3355.91|0
1640088300000|2021-12-21 12:05:00|3356.05|3356.05|3355.68|3355.68|3356.24|3356.24|3355.68|3355.68|0
1640088600000|2021-12-21 12:10:00|3355.59|3355.59|3356.19|3356.19|3356.19|3356.19|3355.59|3355.59|0
1640088900000|2021-12-21 12:15:00|3356.08|3356.08|3356.45|3356.45|3356.72|3356.72|3356.08|3356.08|0
1640089200000|2021-12-21 12:20:00|3355.94|3355.94|3356.85|3356.85|3357.03|3357.03|3355.74|3355.74|0
1640089500000|2021-12-21 12:25:00|3356.9|3356.9|3354.51|3354.51|3356.9|3356.9|3354.17|3354.17|0
1640089800000|2021-12-21 12:30:00|3354.29|3354.29|3353.74|3353.74|3354.38|3354.38|3353.74|3353.74|0
1640090100000|2021-12-21 12:35:00|3353.86|3353.86|3353.76|3353.76|3353.93|3353.93|3352.97|3352.97|0
1640090400000|2021-12-21 12:40:00|3353.8|3353.8|3354.83|3354.83|3354.83|3354.83|3353.8|3353.8|0
1640090700000|2021-12-21 12:45:00|3354.77|3354.77|3354.54|3354.54|3355.14|3355.14|3354.27|3354.27|0
1640091000000|2021-12-21 12:50:00|3354.35|3354.35|3354.91|3354.91|3354.95|3354.95|3354.31|3354.31|0
1640091300000|2021-12-21 12:55:00|3354.83|3354.83|3355.21|3355.21|3356.01|3356.01|3354.61|3354.61|0
1640091600000|2021-12-21 13:00:00|3355.38|3355.38|3355.24|3355.24|3355.93|3355.93|3354.88|3354.88|0
1640091900000|2021-12-21 13:05:00|3355.28|3355.28|3354.11|3354.11|3355.48|3355.48|3354.09|3354.09|0
1640092200000|2021-12-21 13:10:00|3353.95|3353.95|3353.89|3353.89|3353.95|3353.95|3353.42|3353.42|0
1640092500000|2021-12-21 13:15:00|3353.92|3353.92|3356.2|3356.2|3356.2|3356.2|3353.92|3353.92|0
1640092800000|2021-12-21 13:20:00|3356.41|3356.41|3355.59|3355.59|3356.45|3356.45|3355.59|3355.59|0
1640093100000|2021-12-21 13:25:00|3355.64|3355.64|3356.21|3356.21|3356.33|3356.33|3355.53|3355.53|0
1640093400000|2021-12-21 13:30:00|3356.9|3356.9|3356.19|3356.19|3356.9|3356.9|3355.53|3355.53|0
1640093700000|2021-12-21 13:35:00|3356.07|3356.07|3356.91|3356.91|3358.12|3358.12|3356.07|3356.07|0
1640094000000|2021-12-21 13:40:00|3357.02|3357.02|3357.27|3357.27|3357.27|3357.27|3357.02|3357.02|0
1640094300000|2021-12-21 13:45:00|3357.24|3357.24|3356.15|3356.15|3357.47|3357.47|3356.15|3356.15|0
1640094600000|2021-12-21 13:50:00|3355.94|3355.94|3358.2|3358.2|3358.23|3358.23|3355.85|3355.85|0
1640094900000|2021-12-21 13:55:00|3357.86|3357.86|3359.52|3359.52|3359.52|3359.52|3357.86|3357.86|0
1640095200000|2021-12-21 14:00:00|3359.73|3359.73|3361.22|3361.22|3361.22|3361.22|3359.73|3359.73|0
1640095500000|2021-12-21 14:05:00|3361.33|3361.33|3361.64|3361.64|3361.64|3361.64|3360.34|3360.34|0
1640095800000|2021-12-21 14:10:00|3361.57|3361.57|3360.51|3360.51|3361.99|3361.99|3360.16|3360.16|0
1640096100000|2021-12-21 14:15:00|3360.46|3360.46|3358.73|3358.73|3360.46|3360.46|3358.46|3358.46|0
1640096400000|2021-12-21 14:20:00|3358.84|3358.84|3358.9|3358.9|3359.76|3359.76|3358.84|3358.84|0
1640096700000|2021-12-21 14:25:00|3359.02|3359.02|3362.23|3362.23|3362.23|3362.23|3358.88|3358.88|0
1640097000000|2021-12-21 14:30:00|3362.31|3362.31|3362.2|3362.2|3363.39|3363.39|3362.06|3362.06|0
1640097300000|2021-12-21 14:35:00|3361.86|3361.86|3362.67|3362.67|3362.84|3362.84|3361.47|3361.47|0
1640097600000|2021-12-21 14:40:00|3362.57|3362.57|3358.16|3358.16|3362.57|3362.57|3358.16|3358.16|0
1640097900000|2021-12-21 14:45:00|3358.07|3358.07|3358.85|3358.85|3360|3360|3357.06|3357.06|0
1640098200000|2021-12-21 14:50:00|3358.93|3358.93|3361.8|3361.8|3361.87|3361.87|3358.93|3358.93|0
1640098500000|2021-12-21 14:55:00|3361.96|3361.96|3361.19|3361.19|3362.92|3362.92|3361.19|3361.19|0
1640098800000|2021-12-21 15:00:00|3361.08|3361.08|3359.99|3359.99|3361.42|3361.42|3359.25|3359.25|0
1640099100000|2021-12-21 15:05:00|3360.23|3360.23|3360.21|3360.21|3360.58|3360.58|3358.83|3358.83|0
1640099400000|2021-12-21 15:10:00|3359.52|3359.52|3358.99|3358.99|3359.53|3359.53|3358.63|3358.63|0
1640099700000|2021-12-21 15:15:00|3359.09|3359.09|3358.07|3358.07|3359.27|3359.27|3357.65|3357.65|0
1640100000000|2021-12-21 15:20:00|3358.03|3358.03|3358.16|3358.16|3359.36|3359.36|3358.03|3358.03|0
1640100300000|2021-12-21 15:25:00|3358.08|3358.08|3353.38|3353.38|3358.1|3358.1|3353.38|3353.38|0
1640100600000|2021-12-21 15:30:00|3353.47|3353.47|3353.34|3353.34|3355.97|3355.97|3353.34|3353.34|0
1640100900000|2021-12-21 15:35:00|3353.23|3353.23|3353.74|3353.74|3353.86|3353.86|3351.82|3351.82|0
1640101200000|2021-12-21 15:40:00|3353.82|3353.82|3357.15|3357.15|3357.15|3357.15|3353.41|3353.41|0
1640101500000|2021-12-21 15:45:00|3356.94|3356.94|3358.47|3358.47|3358.47|3358.47|3356.62|3356.62|0
1640101800000|2021-12-21 15:50:00|3358.39|3358.39|3360.1|3360.1|3360.3|3360.3|3358.28|3358.28|0
1640102100000|2021-12-21 15:55:00|3360.04|3360.04|3355.48|3355.48|3360.04|3360.04|3355.44|3355.44|0
1640102400000|2021-12-21 16:00:00|3355.45|3355.45|3355.47|3355.47|3356.57|3356.57|3355.09|3355.09|0
1640102700000|2021-12-21 16:05:00|3355.35|3355.35|3355.55|3355.55|3356.49|3356.49|3355.01|3355.01|0
1640103000000|2021-12-21 16:10:00|3355.53|3355.53|3352.15|3352.15|3355.53|3355.53|3352.15|3352.15|0
1640103300000|2021-12-21 16:15:00|3352.09|3352.09|3349.72|3349.72|3352.09|3352.09|3349.72|3349.72|0
1640103600000|2021-12-21 16:20:00|3349.8|3349.8|3351.21|3351.21|3351.77|3351.77|3349.8|3349.8|0
1640103900000|2021-12-21 16:25:00|3351.1|3351.1|3350.55|3350.55|3351.14|3351.14|3349.63|3349.63|0
1640160900000|2021-12-22 08:15:00|3351.6|3351.6|3349.55|3349.55|3351.6|3351.6|3349.55|3349.55|0
1640161200000|2021-12-22 08:20:00|3349.84|3349.84|3349.09|3349.09|3351.5|3351.5|3349.09|3349.09|0
1640161500000|2021-12-22 08:25:00|3349.2|3349.2|3347.94|3347.94|3349.2|3349.2|3347.16|3347.16|0
1640161800000|2021-12-22 08:30:00|3347.86|3347.86|3352.9|3352.9|3352.9|3352.9|3347.51|3347.51|0
1640162100000|2021-12-22 08:35:00|3353.07|3353.07|3355.38|3355.38|3355.54|3355.54|3353.07|3353.07|0
1640162400000|2021-12-22 08:40:00|3355.33|3355.33|3356.21|3356.21|3356.47|3356.47|3355.29|3355.29|0
1640162700000|2021-12-22 08:45:00|3356.3|3356.3|3352.96|3352.96|3356.89|3356.89|3352.96|3352.96|0
1640163000000|2021-12-22 08:50:00|3352.86|3352.86|3353.26|3353.26|3353.26|3353.26|3351.11|3351.11|0
1640163300000|2021-12-22 08:55:00|3353.36|3353.36|3351.6|3351.6|3353.44|3353.44|3351.6|3351.6|0
1640163600000|2021-12-22 09:00:00|3351.49|3351.49|3350.03|3350.03|3351.67|3351.67|3349.66|3349.66|0
1640163900000|2021-12-22 09:05:00|3349.95|3349.95|3350.45|3350.45|3351.87|3351.87|3349.95|3349.95|0
1640164200000|2021-12-22 09:10:00|3350.8|3350.8|3350.88|3350.88|3350.97|3350.97|3350.2|3350.2|0
1640164500000|2021-12-22 09:15:00|3350.95|3350.95|3350.29|3350.29|3351.11|3351.11|3349.62|3349.62|0
1640164800000|2021-12-22 09:20:00|3350.53|3350.53|3350.06|3350.06|3350.53|3350.53|3349.9|3349.9|0
1640165100000|2021-12-22 09:25:00|3350.4|3350.4|3350.91|3350.91|3351.26|3351.26|3350.38|3350.38|0
1640165400000|2021-12-22 09:30:00|3350.8|3350.8|3353.05|3353.05|3353.11|3353.11|3350.24|3350.24|0
1640165700000|2021-12-22 09:35:00|3352.99|3352.99|3349.84|3349.84|3352.99|3352.99|3349.84|3349.84|0
1640166000000|2021-12-22 09:40:00|3349.72|3349.72|3347.29|3347.29|3349.72|3349.72|3346.88|3346.88|0
1640166300000|2021-12-22 09:45:00|3347.5|3347.5|3348.2|3348.2|3348.28|3348.28|3346.81|3346.81|0
1640166600000|2021-12-22 09:50:00|3348.02|3348.02|3345.02|3345.02|3348.14|3348.14|3345.02|3345.02|0
1640166900000|2021-12-22 09:55:00|3344.78|3344.78|3345.23|3345.23|3345.23|3345.23|3343.88|3343.88|0
1640167200000|2021-12-22 10:00:00|3345.35|3345.35|3344.44|3344.44|3346.02|3346.02|3344.44|3344.44|0
1640167500000|2021-12-22 10:05:00|3344.52|3344.52|3345.76|3345.76|3346.05|3346.05|3344.52|3344.52|0
1640167800000|2021-12-22 10:10:00|3345.67|3345.67|3346.12|3346.12|3346.45|3346.45|3345.67|3345.67|0
1640168100000|2021-12-22 10:15:00|3345.43|3345.43|3343.38|3343.38|3345.43|3345.43|3343.38|3343.38|0
1640168400000|2021-12-22 10:20:00|3343.26|3343.26|3341.69|3341.69|3343.36|3343.36|3341.61|3341.61|0
1640168700000|2021-12-22 10:25:00|3341.04|3341.04|3340.4|3340.4|3341.1|3341.1|3340.27|3340.27|0
1640169000000|2021-12-22 10:30:00|3340.62|3340.62|3340.78|3340.78|3341.44|3341.44|3340.62|3340.62|0
1640169300000|2021-12-22 10:35:00|3340.58|3340.58|3343|3343|3343.15|3343.15|3338.42|3338.42|0
1640169600000|2021-12-22 10:40:00|3343.08|3343.08|3340.02|3340.02|3343.42|3343.42|3339.94|3339.94|0
1640169900000|2021-12-22 10:45:00|3340.11|3340.11|3339.27|3339.27|3340.11|3340.11|3338.38|3338.38|0
1640170200000|2021-12-22 10:50:00|3339.37|3339.37|3342.04|3342.04|3342.04|3342.04|3339.03|3339.03|0
1640170500000|2021-12-22 10:55:00|3342.79|3342.79|3343.99|3343.99|3343.99|3343.99|3342.79|3342.79|0
1640170800000|2021-12-22 11:00:00|3344.04|3344.04|3343.28|3343.28|3344.17|3344.17|3343.17|3343.17|0
1640171100000|2021-12-22 11:05:00|3343.49|3343.49|3345.01|3345.01|3345.01|3345.01|3343.49|3343.49|0
1640171400000|2021-12-22 11:10:00|3345.35|3345.35|3346.15|3346.15|3347.64|3347.64|3345.35|3345.35|0
1640171700000|2021-12-22 11:15:00|3346.06|3346.06|3345.8|3345.8|3346.16|3346.16|3345.8|3345.8|0
1640172000000|2021-12-22 11:20:00|3345.88|3345.88|3345.41|3345.41|3345.88|3345.88|3345.33|3345.33|0
1640172300000|2021-12-22 11:25:00|3345.44|3345.44|3345.84|3345.84|3345.84|3345.84|3345.26|3345.26|0
1640172600000|2021-12-22 11:30:00|3345.92|3345.92|3346.78|3346.78|3346.78|3346.78|3345.92|3345.92|0
1640172900000|2021-12-22 11:35:00|3346.89|3346.89|3349.89|3349.89|3349.89|3349.89|3346.89|3346.89|0
1640173200000|2021-12-22 11:40:00|3349.95|3349.95|3351.36|3351.36|3351.55|3351.55|3349.95|3349.95|0
1640173500000|2021-12-22 11:45:00|3351.4|3351.4|3352.32|3352.32|3352.57|3352.57|3351.28|3351.28|0
1640173800000|2021-12-22 11:50:00|3352.34|3352.34|3352.3|3352.3|3352.53|3352.53|3350.97|3350.97|0
1640174100000|2021-12-22 11:55:00|3352.41|3352.41|3352.84|3352.84|3352.89|3352.89|3352.41|3352.41|0
1640174400000|2021-12-22 12:00:00|3352.5|3352.5|3353.18|3353.18|3353.18|3353.18|3352.5|3352.5|0
1640174700000|2021-12-22 12:05:00|3353.1|3353.1|3354.5|3354.5|3354.57|3354.57|3352.57|3352.57|0
1640175000000|2021-12-22 12:10:00|3354.42|3354.42|3355.19|3355.19|3355.19|3355.19|3354.14|3354.14|0
1640175300000|2021-12-22 12:15:00|3355.26|3355.26|3357.13|3357.13|3357.72|3357.72|3355.26|3355.26|0
1640175600000|2021-12-22 12:20:00|3357.17|3357.17|3356.54|3356.54|3357.17|3357.17|3356.54|3356.54|0
1640175900000|2021-12-22 12:25:00|3356.75|3356.75|3357.23|3357.23|3357.63|3357.63|3356.72|3356.72|0
1640176200000|2021-12-22 12:30:00|3357.3|3357.3|3357.94|3357.94|3358.24|3358.24|3357.3|3357.3|0
1640176500000|2021-12-22 12:35:00|3358.15|3358.15|3361.01|3361.01|3361.01|3361.01|3358.15|3358.15|0
1640176800000|2021-12-22 12:40:00|3361.1|3361.1|3358.67|3358.67|3361.1|3361.1|3358.67|3358.67|0
1640177100000|2021-12-22 12:45:00|3358.77|3358.77|3360.79|3360.79|3360.79|3360.79|3358.77|3358.77|0
1640177400000|2021-12-22 12:50:00|3360.69|3360.69|3362.59|3362.59|3362.64|3362.64|3360.69|3360.69|0
1640177700000|2021-12-22 12:55:00|3362.7|3362.7|3362.32|3362.32|3362.89|3362.89|3362.23|3362.23|0
1640178000000|2021-12-22 13:00:00|3363.01|3363.01|3362.4|3362.4|3364.14|3364.14|3362.32|3362.32|0
1640178300000|2021-12-22 13:05:00|3362.62|3362.62|3365.22|3365.22|3365.22|3365.22|3362.62|3362.62|0
1640178600000|2021-12-22 13:10:00|3365.3|3365.3|3367.67|3367.67|3367.67|3367.67|3365.3|3365.3|0
1640178900000|2021-12-22 13:15:00|3367.76|3367.76|3368.48|3368.48|3368.82|3368.82|3366.73|3366.73|0
1640179200000|2021-12-22 13:20:00|3368.56|3368.56|3368.2|3368.2|3369.41|3369.41|3368.2|3368.2|0
1640179500000|2021-12-22 13:25:00|3368.08|3368.08|3367.23|3367.23|3368.3|3368.3|3367.23|3367.23|0
1640179800000|2021-12-22 13:30:00|3367.31|3367.31|3368.4|3368.4|3368.48|3368.48|3367.17|3367.17|0
1640180100000|2021-12-22 13:35:00|3368.19|3368.19|3367.27|3367.27|3368.19|3368.19|3366.44|3366.44|0
1640180400000|2021-12-22 13:40:00|3367.2|3367.2|3366.16|3366.16|3367.31|3367.31|3365.89|3365.89|0
1640180700000|2021-12-22 13:45:00|3366.05|3366.05|3366.12|3366.12|3366.61|3366.61|3365.87|3365.87|0
1640181000000|2021-12-22 13:50:00|3366.29|3366.29|3364.25|3364.25|3366.29|3366.29|3364.11|3364.11|0
1640181300000|2021-12-22 13:55:00|3364.29|3364.29|3363.55|3363.55|3364.29|3364.29|3363.3|3363.3|0
1640181600000|2021-12-22 14:00:00|3363.39|3363.39|3365.2|3365.2|3365.2|3365.2|3363.06|3363.06|0
1640181900000|2021-12-22 14:05:00|3365.09|3365.09|3365.41|3365.41|3365.5|3365.5|3364.32|3364.32|0
1640182200000|2021-12-22 14:10:00|3365.45|3365.45|3366.52|3366.52|3366.88|3366.88|3365.38|3365.38|0
1640182500000|2021-12-22 14:15:00|3366.58|3366.58|3366.77|3366.77|3367|3367|3366.15|3366.15|0
1640182800000|2021-12-22 14:20:00|3366.82|3366.82|3371.08|3371.08|3371.08|3371.08|3366.36|3366.36|0
1640183100000|2021-12-22 14:25:00|3371.41|3371.41|3371.23|3371.23|3373.66|3373.66|3371.23|3371.23|0
1640183400000|2021-12-22 14:30:00|3371.4|3371.4|3371.55|3371.55|3372.11|3372.11|3370.59|3370.59|0
1640183700000|2021-12-22 14:35:00|3371.58|3371.58|3373.77|3373.77|3373.89|3373.89|3371.16|3371.16|0
1640184000000|2021-12-22 14:40:00|3374.12|3374.12|3377.6|3377.6|3378.15|3378.15|3373.31|3373.31|0
1640184300000|2021-12-22 14:45:00|3377.51|3377.51|3372.23|3372.23|3377.51|3377.51|3372.23|3372.23|0
1640184600000|2021-12-22 14:50:00|3372.32|3372.32|3375.09|3375.09|3375.76|3375.76|3372.12|3372.12|0
1640184900000|2021-12-22 14:55:00|3375.31|3375.31|3372.75|3372.75|3375.39|3375.39|3372.1|3372.1|0
1640185200000|2021-12-22 15:00:00|3372.93|3372.93|3370.29|3370.29|3374.4|3374.4|3370.29|3370.29|0
1640185500000|2021-12-22 15:05:00|3370.21|3370.21|3366.83|3366.83|3370.23|3370.23|3366.83|3366.83|0
1640185800000|2021-12-22 15:10:00|3366.8|3366.8|3363.82|3363.82|3366.91|3366.91|3363.82|3363.82|0
1640186100000|2021-12-22 15:15:00|3363.91|3363.91|3360.53|3360.53|3363.91|3363.91|3360.5|3360.5|0
1640186400000|2021-12-22 15:20:00|3360.47|3360.47|3358.57|3358.57|3360.47|3360.47|3358.57|3358.57|0
1640186700000|2021-12-22 15:25:00|3358.68|3358.68|3361.04|3361.04|3361.12|3361.12|3357.99|3357.99|0
1640187000000|2021-12-22 15:30:00|3360.7|3360.7|3357.94|3357.94|3360.7|3360.7|3357.94|3357.94|0
1640187300000|2021-12-22 15:35:00|3357.87|3357.87|3358.29|3358.29|3358.29|3358.29|3356.94|3356.94|0
1640187600000|2021-12-22 15:40:00|3358.19|3358.19|3358.24|3358.24|3358.75|3358.75|3357.56|3357.56|0
1640187900000|2021-12-22 15:45:00|3358.16|3358.16|3355.16|3355.16|3358.24|3358.24|3355.09|3355.09|0
1640188200000|2021-12-22 15:50:00|3355.06|3355.06|3358.87|3358.87|3358.87|3358.87|3355.06|3355.06|0
1640188500000|2021-12-22 15:55:00|3359.04|3359.04|3361.55|3361.55|3362.54|3362.54|3359.04|3359.04|0
1640188800000|2021-12-22 16:00:00|3361.61|3361.61|3358.45|3358.45|3361.61|3361.61|3358.43|3358.43|0
1640189100000|2021-12-22 16:05:00|3358.66|3358.66|3360.56|3360.56|3360.56|3360.56|3357.76|3357.76|0
1640189400000|2021-12-22 16:10:00|3360.62|3360.62|3360.02|3360.02|3360.71|3360.71|3359.8|3359.8|0
1640189700000|2021-12-22 16:15:00|3359.92|3359.92|3357.73|3357.73|3359.92|3359.92|3357.49|3357.49|0
1640190000000|2021-12-22 16:20:00|3357.84|3357.84|3355.07|3355.07|3357.84|3357.84|3355.07|3355.07|0
1640190300000|2021-12-22 16:25:00|3355.25|3355.25|3357.65|3357.65|3357.67|3357.67|3354.19|3354.19|0
1640247300000|2021-12-23 08:15:00|3382.15|3382.15|3377.7|3377.7|3382.55|3382.55|3377.7|3377.7|0
1640247600000|2021-12-23 08:20:00|3377.79|3377.79|3380.89|3380.89|3380.89|3380.89|3377.12|3377.12|0
1640247900000|2021-12-23 08:25:00|3380.54|3380.54|3379.92|3379.92|3380.71|3380.71|3379.26|3379.26|0
1640248200000|2021-12-23 08:30:00|3379.82|3379.82|3379.79|3379.79|3380.09|3380.09|3379.18|3379.18|0
1640248500000|2021-12-23 08:35:00|3379.44|3379.44|3377.3|3377.3|3379.44|3379.44|3377.14|3377.14|0
1640248800000|2021-12-23 08:40:00|3377.22|3377.22|3380.51|3380.51|3381.1|3381.1|3376.89|3376.89|0
1640249100000|2021-12-23 08:45:00|3380.27|3380.27|3384.15|3384.15|3384.39|3384.39|3380.02|3380.02|0
1640249400000|2021-12-23 08:50:00|3384.13|3384.13|3383.85|3383.85|3384.63|3384.63|3383.7|3383.7|0
1640249700000|2021-12-23 08:55:00|3383.93|3383.93|3382.48|3382.48|3383.93|3383.93|3382.22|3382.22|0
1640250000000|2021-12-23 09:00:00|3382.4|3382.4|3379.95|3379.95|3382.4|3382.4|3378.1|3378.1|0
1640250300000|2021-12-23 09:05:00|3379.99|3379.99|3381.07|3381.07|3381.55|3381.55|3379.67|3379.67|0
1640250600000|2021-12-23 09:10:00|3381.24|3381.24|3380.23|3380.23|3381.71|3381.71|3379.31|3379.31|0
1640250900000|2021-12-23 09:15:00|3380.31|3380.31|3380.09|3380.09|3381.23|3381.23|3380.09|3380.09|0
1640251200000|2021-12-23 09:20:00|3380.44|3380.44|3379.81|3379.81|3380.59|3380.59|3379.4|3379.4|0
1640251500000|2021-12-23 09:25:00|3379.85|3379.85|3381.21|3381.21|3381.26|3381.26|3379.85|3379.85|0
1640251800000|2021-12-23 09:30:00|3381.17|3381.17|3383.64|3383.64|3383.64|3383.64|3381.17|3381.17|0
1640252100000|2021-12-23 09:35:00|3383.73|3383.73|3383.4|3383.4|3383.94|3383.94|3383.31|3383.31|0
1640252400000|2021-12-23 09:40:00|3383.34|3383.34|3382.95|3382.95|3383.57|3383.57|3382.6|3382.6|0
1640252700000|2021-12-23 09:45:00|3383.03|3383.03|3381.52|3381.52|3383.05|3383.05|3381.52|3381.52|0
1640253000000|2021-12-23 09:50:00|3381.44|3381.44|3380.02|3380.02|3381.44|3381.44|3379.94|3379.94|0
1640253300000|2021-12-23 09:55:00|3379.98|3379.98|3379.46|3379.46|3379.98|3379.98|3379.25|3379.25|0
1640253600000|2021-12-23 10:00:00|3379.35|3379.35|3378.95|3378.95|3379.39|3379.39|3378.95|3378.95|0
1640253900000|2021-12-23 10:05:00|3379.05|3379.05|3378.87|3378.87|3379.06|3379.06|3378.87|3378.87|0
1640254200000|2021-12-23 10:10:00|3378.59|3378.59|3378.31|3378.31|3378.59|3378.59|3377.97|3377.97|0
1640254500000|2021-12-23 10:15:00|3378.56|3378.56|3383.19|3383.19|3383.19|3383.19|3378.56|3378.56|0
1640254800000|2021-12-23 10:20:00|3383.88|3383.88|3384.31|3384.31|3384.41|3384.41|3383.75|3383.75|0
1640255100000|2021-12-23 10:25:00|3383.97|3383.97|3383.61|3383.61|3384.04|3384.04|3383.57|3383.57|0
1640255400000|2021-12-23 10:30:00|3383.56|3383.56|3383.39|3383.39|3383.66|3383.66|3383.32|3383.32|0
1640255700000|2021-12-23 10:35:00|3383.05|3383.05|3383.28|3383.28|3383.51|3383.51|3382.71|3382.71|0
1640256000000|2021-12-23 10:40:00|3383.44|3383.44|3383.68|3383.68|3384.36|3384.36|3383.44|3383.44|0
1640256300000|2021-12-23 10:45:00|3383.64|3383.64|3380.59|3380.59|3383.64|3383.64|3380.59|3380.59|0
1640256600000|2021-12-23 10:50:00|3380.64|3380.64|3380.85|3380.85|3380.85|3380.85|3380.39|3380.39|0
1640256900000|2021-12-23 10:55:00|3380.95|3380.95|3380.2|3380.2|3381|3381|3380.18|3380.18|0
1640257200000|2021-12-23 11:00:00|3380.27|3380.27|3379.88|3379.88|3380.96|3380.96|3379.49|3379.49|0
1640257500000|2021-12-23 11:05:00|3379.96|3379.96|3381.25|3381.25|3381.72|3381.72|3379.88|3379.88|0
1640257800000|2021-12-23 11:10:00|3381.4|3381.4|3382.33|3382.33|3382.61|3382.61|3381.25|3381.25|0
1640258100000|2021-12-23 11:15:00|3382.25|3382.25|3381.96|3381.96|3382.25|3382.25|3381.59|3381.59|0
1640258400000|2021-12-23 11:20:00|3382.28|3382.28|3382.84|3382.84|3383.06|3383.06|3382.1|3382.1|0
1640258700000|2021-12-23 11:25:00|3382.74|3382.74|3381.71|3381.71|3382.74|3382.74|3381.71|3381.71|0
1640259000000|2021-12-23 11:30:00|3381.75|3381.75|3381.61|3381.61|3381.94|3381.94|3381.52|3381.52|0
1640259300000|2021-12-23 11:35:00|3381.69|3381.69|3381.69|3381.69|3381.77|3381.77|3381.4|3381.4|0
1640259600000|2021-12-23 11:40:00|3381.6|3381.6|3382.18|3382.18|3382.18|3382.18|3381.6|3381.6|0
1640259900000|2021-12-23 11:45:00|3382.28|3382.28|3380.61|3380.61|3382.28|3382.28|3380.5|3380.5|0
1640260200000|2021-12-23 11:50:00|3380.57|3380.57|3380.55|3380.55|3380.57|3380.57|3379.82|3379.82|0
1640260500000|2021-12-23 11:55:00|3380.47|3380.47|3380.18|3380.18|3380.55|3380.55|3380.08|3380.08|0
1640260800000|2021-12-23 12:00:00|3380.35|3380.35|3381.41|3381.41|3381.41|3381.41|3380.02|3380.02|0
1640261100000|2021-12-23 12:05:00|3381.49|3381.49|3381.8|3381.8|3381.8|3381.8|3381.37|3381.37|0
1640261400000|2021-12-23 12:10:00|3381.89|3381.89|3382.04|3382.04|3382.31|3382.31|3381.49|3381.49|0
1640261700000|2021-12-23 12:15:00|3381.88|3381.88|3382.77|3382.77|3382.83|3382.83|3381.88|3381.88|0
1640262000000|2021-12-23 12:20:00|3382.83|3382.83|3382.61|3382.61|3382.99|3382.99|3382.53|3382.53|0
1640262300000|2021-12-23 12:25:00|3382.73|3382.73|3382.9|3382.9|3382.9|3382.9|3382.24|3382.24|0
1640262600000|2021-12-23 12:30:00|3383.02|3383.02|3385.68|3385.68|3385.78|3385.78|3383.02|3383.02|0
1640262900000|2021-12-23 12:35:00|3385.51|3385.51|3386.39|3386.39|3386.39|3386.39|3385.51|3385.51|0
1640263200000|2021-12-23 12:40:00|3386.27|3386.27|3387.3|3387.3|3387.3|3387.3|3386.22|3386.22|0
1640263500000|2021-12-23 12:45:00|3387.64|3387.64|3387.49|3387.49|3387.86|3387.86|3387.47|3387.47|0
1640263800000|2021-12-23 12:50:00|3387.57|3387.57|3387.67|3387.67|3388.13|3388.13|3387.57|3387.57|0
1640264100000|2021-12-23 12:55:00|3387.33|3387.33|3386.25|3386.25|3387.33|3387.33|3386.23|3386.23|0
1640264400000|2021-12-23 13:00:00|3386.37|3386.37|3386.33|3386.33|3386.45|3386.45|3385.95|3385.95|0
1640264700000|2021-12-23 13:05:00|3386.25|3386.25|3385.77|3385.77|3386.25|3386.25|3385.66|3385.66|0
1640265000000|2021-12-23 13:10:00|3385.83|3385.83|3386.06|3386.06|3386.2|3386.2|3385.81|3385.81|0
1640265300000|2021-12-23 13:15:00|3386.1|3386.1|3386.32|3386.32|3386.39|3386.39|3385.8|3385.8|0
1640265600000|2021-12-23 13:20:00|3386.47|3386.47|3386.03|3386.03|3386.47|3386.47|3386.03|3386.03|0
1640265900000|2021-12-23 13:25:00|3386.14|3386.14|3386.4|3386.4|3386.4|3386.4|3386.07|3386.07|0
1640266200000|2021-12-23 13:30:00|3386.59|3386.59|3385.3|3385.3|3386.59|3386.59|3385.06|3385.06|0
1640266500000|2021-12-23 13:35:00|3385.24|3385.24|3386.71|3386.71|3386.93|3386.93|3385.24|3385.24|0
1640266800000|2021-12-23 13:40:00|3386.88|3386.88|3387.95|3387.95|3388.21|3388.21|3386.86|3386.86|0
1640267100000|2021-12-23 13:45:00|3388.03|3388.03|3388.32|3388.32|3388.89|3388.89|3387.95|3387.95|0
1640267400000|2021-12-23 13:50:00|3388.36|3388.36|3388.21|3388.21|3388.46|3388.46|3387.9|3387.9|0
1640267700000|2021-12-23 13:55:00|3388.26|3388.26|3388.35|3388.35|3388.78|3388.78|3388.14|3388.14|0
1640268000000|2021-12-23 14:00:00|3388.19|3388.19|3388.73|3388.73|3388.73|3388.73|3388.19|3388.19|0
1640268300000|2021-12-23 14:05:00|3388.65|3388.65|3388.89|3388.89|3389.19|3389.19|3388.21|3388.21|0
1640268600000|2021-12-23 14:10:00|3388.85|3388.85|3389.07|3389.07|3389.07|3389.07|3388.67|3388.67|0
1640268900000|2021-12-23 14:15:00|3388.99|3388.99|3390.61|3390.61|3390.61|3390.61|3388.95|3388.95|0
1640269200000|2021-12-23 14:20:00|3390.53|3390.53|3389.3|3389.3|3390.53|3390.53|3389.14|3389.14|0
1640269500000|2021-12-23 14:25:00|3389.86|3389.86|3388.51|3388.51|3389.97|3389.97|3388.44|3388.44|0
1640269800000|2021-12-23 14:30:00|3388.42|3388.42|3388.42|3388.42|3388.98|3388.98|3388.21|3388.21|0
1640270100000|2021-12-23 14:35:00|3388.52|3388.52|3387.74|3387.74|3388.72|3388.72|3387.55|3387.55|0
1640270400000|2021-12-23 14:40:00|3387.66|3387.66|3382.93|3382.93|3387.66|3387.66|3382.93|3382.93|0
1640270700000|2021-12-23 14:45:00|3382.31|3382.31|3378.73|3378.73|3382.39|3382.39|3377.59|3377.59|0
1640271000000|2021-12-23 14:50:00|3378.89|3378.89|3377.59|3377.59|3379.32|3379.32|3377.59|3377.59|0
1640271300000|2021-12-23 14:55:00|3377.41|3377.41|3381.98|3381.98|3381.98|3381.98|3376.91|3376.91|0
1640271600000|2021-12-23 15:00:00|3381.94|3381.94|3382.69|3382.69|3383.01|3383.01|3381.79|3381.79|0
1640271900000|2021-12-23 15:05:00|3382.78|3382.78|3382.56|3382.56|3382.93|3382.93|3382.46|3382.46|0
1640272200000|2021-12-23 15:10:00|3382.72|3382.72|3382.85|3382.85|3382.85|3382.85|3382.62|3382.62|0
1640272500000|2021-12-23 15:15:00|3382.93|3382.93|3383.64|3383.64|3383.74|3383.74|3382.93|3382.93|0
1640272800000|2021-12-23 15:20:00|3383.56|3383.56|3380.44|3380.44|3383.56|3383.56|3380.26|3380.26|0
1640273100000|2021-12-23 15:25:00|3380.32|3380.32|3378.29|3378.29|3380.51|3380.51|3378.22|3378.22|0
1640273400000|2021-12-23 15:30:00|3378.2|3378.2|3376.28|3376.28|3378.2|3378.2|3376.1|3376.1|0
1640273700000|2021-12-23 15:35:00|3376.36|3376.36|3376.32|3376.32|3376.57|3376.57|3375.93|3375.93|0
1640274000000|2021-12-23 15:40:00|3376.39|3376.39|3375.6|3375.6|3376.39|3376.39|3375.6|3375.6|0
1640274300000|2021-12-23 15:45:00|3375.26|3375.26|3375.59|3375.59|3375.6|3375.6|3374.89|3374.89|0
1640274600000|2021-12-23 15:50:00|3375.7|3375.7|3376.49|3376.49|3376.71|3376.71|3375.7|3375.7|0
1640274900000|2021-12-23 15:55:00|3376.42|3376.42|3376.28|3376.28|3376.6|3376.6|3375.97|3375.97|0
1640275200000|2021-12-23 16:00:00|3376.18|3376.18|3376.24|3376.24|3376.5|3376.5|3376.02|3376.02|0
1640275500000|2021-12-23 16:05:00|3376.4|3376.4|3380.86|3380.86|3380.86|3380.86|3376.4|3376.4|0
1640275800000|2021-12-23 16:10:00|3380.98|3380.98|3381.14|3381.14|3381.2|3381.2|3380.84|3380.84|0
1640276100000|2021-12-23 16:15:00|3381.3|3381.3|3380.86|3380.86|3381.52|3381.52|3380.51|3380.51|0
1640276400000|2021-12-23 16:20:00|3380.76|3380.76|3379.76|3379.76|3381.32|3381.32|3379.6|3379.6|0
1640276700000|2021-12-23 16:25:00|3379.42|3379.42|3380.95|3380.95|3381.16|3381.16|3379.03|3379.03|0
1640333700000|2021-12-24 08:15:00|3386.67|3386.67|3388.77|3388.77|3389.13|3389.13|3386.67|3386.67|0
1640334000000|2021-12-24 08:20:00|3388.62|3388.62|3392.19|3392.19|3392.53|3392.53|3388.62|3388.62|0
1640334300000|2021-12-24 08:25:00|3391.94|3391.94|3391.38|3391.38|3391.94|3391.94|3391.23|3391.23|0
1640334600000|2021-12-24 08:30:00|3391.48|3391.48|3391.48|3391.48|3391.48|3391.48|3391.48|3391.48|0
1640334900000|2021-12-24 08:35:00|3391.38|3391.38|3391.8|3391.8|3391.8|3391.8|3391.38|3391.38|0
1640335200000|2021-12-24 08:40:00|3391.42|3391.42|3390.7|3390.7|3391.42|3391.42|3390.7|3390.7|0
1640335500000|2021-12-24 08:45:00|3390.78|3390.78|3390.96|3390.96|3391.24|3391.24|3390.3|3390.3|0
1640335800000|2021-12-24 08:50:00|3391.25|3391.25|3391.88|3391.88|3391.96|3391.96|3391.25|3391.25|0
1640336100000|2021-12-24 08:55:00|3392.13|3392.13|3392.64|3392.64|3392.64|3392.64|3391.97|3391.97|0
1640336400000|2021-12-24 09:00:00|3392.88|3392.88|3394.39|3394.39|3394.63|3394.63|3392.88|3392.88|0
1640336700000|2021-12-24 09:05:00|3394.51|3394.51|3396.87|3396.87|3396.87|3396.87|3394.51|3394.51|0
1640337000000|2021-12-24 09:10:00|3396.78|3396.78|3396.61|3396.61|3396.94|3396.94|3396.61|3396.61|0
1640337300000|2021-12-24 09:15:00|3396.82|3396.82|3397.08|3397.08|3397.3|3397.3|3396.82|3396.82|0
1640337600000|2021-12-24 09:20:00|3396.92|3396.92|3396.99|3396.99|3396.99|3396.99|3396.92|3396.92|0
1640337900000|2021-12-24 09:25:00|3396.75|3396.75|3396.84|3396.84|3396.84|3396.84|3396.67|3396.67|0
1640338200000|2021-12-24 09:30:00|3396.73|3396.73|3396.39|3396.39|3396.84|3396.84|3396.39|3396.39|0
1640338500000|2021-12-24 09:35:00|3396.23|3396.23|3396.04|3396.04|3396.23|3396.23|3396.04|3396.04|0
1640338800000|2021-12-24 09:40:00|3395.87|3395.87|3396.03|3396.03|3396.03|3396.03|3395.87|3395.87|0
1640339100000|2021-12-24 09:45:00|3396.14|3396.14|3396.34|3396.34|3396.42|3396.42|3396.14|3396.14|0
1640339400000|2021-12-24 09:50:00|3396.13|3396.13|3396.14|3396.14|3396.28|3396.28|3395.98|3395.98|0
1640339700000|2021-12-24 09:55:00|3395.1|3395.1|3399.56|3399.56|3399.56|3399.56|3395.02|3395.02|0
1640340000000|2021-12-24 10:00:00|3399.46|3399.46|3399.44|3399.44|3399.7|3399.7|3399.28|3399.28|0
1640340300000|2021-12-24 10:05:00|3400.13|3400.13|3400.18|3400.18|3400.18|3400.18|3400.13|3400.13|0
1640340600000|2021-12-24 10:10:00|3400.01|3400.01|3401.84|3401.84|3401.95|3401.95|3399.6|3399.6|0
1640340900000|2021-12-24 10:15:00|3402.19|3402.19|3402.74|3402.74|3402.9|3402.9|3402.19|3402.19|0
1640341200000|2021-12-24 10:20:00|3402.82|3402.82|3403.55|3403.55|3403.55|3403.55|3402.82|3402.82|0
1640341500000|2021-12-24 10:25:00|3403.71|3403.71|3402.21|3402.21|3403.71|3403.71|3402.21|3402.21|0
1640341800000|2021-12-24 10:30:00|3402.45|3402.45|3402.82|3402.82|3402.82|3402.82|3402.29|3402.29|0
1640342100000|2021-12-24 10:35:00|3402.9|3402.9|3403.36|3403.36|3403.36|3403.36|3402.9|3402.9|0
1640342400000|2021-12-24 10:40:00|3403.7|3403.7|3404.37|3404.37|3404.41|3404.41|3403.7|3403.7|0
1640342700000|2021-12-24 10:45:00|3404.44|3404.44|3404.51|3404.51|3404.51|3404.51|3404.09|3404.09|0
1640343000000|2021-12-24 10:50:00|3404.56|3404.56|3403.31|3403.31|3404.64|3404.64|3403.31|3403.31|0
1640343300000|2021-12-24 10:55:00|3403.41|3403.41|3403.47|3403.47|3403.63|3403.63|3403.33|3403.33|0
1640343600000|2021-12-24 11:00:00|3403.13|3403.13|3402.81|3402.81|3403.13|3403.13|3402.81|3402.81|0
1640343900000|2021-12-24 11:05:00|3402.88|3402.88|3403.22|3403.22|3403.3|3403.3|3402.78|3402.78|0
1640344200000|2021-12-24 11:10:00|3403.33|3403.33|3404.37|3404.37|3404.38|3404.38|3403.06|3403.06|0
1640344500000|2021-12-24 11:15:00|3404.29|3404.29|3404.37|3404.37|3404.37|3404.37|3404.13|3404.13|0
1640344800000|2021-12-24 11:20:00|3404.44|3404.44|3405.56|3405.56|3405.67|3405.67|3404.29|3404.29|0
1640345100000|2021-12-24 11:25:00|3405.64|3405.64|3405.56|3405.56|3405.96|3405.96|3405.55|3405.55|0
1640345400000|2021-12-24 11:30:00|3405.47|3405.47|3404.97|3404.97|3405.47|3405.47|3404.97|3404.97|0
1640345700000|2021-12-24 11:35:00|3405.06|3405.06|3405.18|3405.18|3405.43|3405.43|3404.89|3404.89|0
1640346000000|2021-12-24 11:40:00|3405.07|3405.07|3405.7|3405.7|3405.94|3405.94|3405.07|3405.07|0
1640346300000|2021-12-24 11:45:00|3405.01|3405.01|3404.63|3404.63|3405.01|3405.01|3404.63|3404.63|0
1640346600000|2021-12-24 11:50:00|3404.87|3404.87|3404.61|3404.61|3405.06|3405.06|3404.45|3404.45|0
1640346900000|2021-12-24 11:55:00|3404.57|3404.57|3406.84|3406.84|3406.84|3406.84|3404.54|3404.54|0
1640347200000|2021-12-24 12:00:00|3406.92|3406.92|3407.48|3407.48|3407.49|3407.49|3406.92|3406.92|0
1640347500000|2021-12-24 12:05:00|3407.26|3407.26|3404.95|3404.95|3407.26|3407.26|3404.95|3404.95|0
1640347800000|2021-12-24 12:10:00|3404.6|3404.6|3402.19|3402.19|3404.73|3404.73|3401.51|3401.51|0
1640348100000|2021-12-24 12:15:00|3402.12|3402.12|3399.82|3399.82|3402.2|3402.2|3399.66|3399.66|0
1640348400000|2021-12-24 12:20:00|3399.9|3399.9|3399.13|3399.13|3400.67|3400.67|3398.98|3398.98|0
1640348700000|2021-12-24 12:25:00|3399.08|3399.08|3397.03|3397.03|3399.08|3399.08|3396.1|3396.1|0
1640765700000|2021-12-29 08:15:00|3435.56|3435.56|3433.79|3433.79|3436.33|3436.33|3433.05|3433.05|0
1640766000000|2021-12-29 08:20:00|3433.72|3433.72|3438.75|3438.75|3438.75|3438.75|3433.39|3433.39|0
1640766300000|2021-12-29 08:25:00|3438.4|3438.4|3439.04|3439.04|3440.93|3440.93|3438.4|3438.4|0
1640766600000|2021-12-29 08:30:00|3438.81|3438.81|3438.71|3438.71|3438.9|3438.9|3435.91|3435.91|0
1640766900000|2021-12-29 08:35:00|3438.83|3438.83|3438.58|3438.58|3438.89|3438.89|3435.57|3435.57|0
1640767200000|2021-12-29 08:40:00|3438.49|3438.49|3437.81|3437.81|3439.1|3439.1|3437.33|3437.33|0
1640767500000|2021-12-29 08:45:00|3438.15|3438.15|3441.21|3441.21|3441.83|3441.83|3438.15|3438.15|0
1640767800000|2021-12-29 08:50:00|3441.44|3441.44|3441.51|3441.51|3442.28|3442.28|3440.57|3440.57|0
1640768100000|2021-12-29 08:55:00|3442.55|3442.55|3446.52|3446.52|3447.02|3447.02|3442.55|3442.55|0
1640768400000|2021-12-29 09:00:00|3446.42|3446.42|3446.88|3446.88|3446.88|3446.88|3445.71|3445.71|0
1640768700000|2021-12-29 09:05:00|3446.98|3446.98|3450.3|3450.3|3450.3|3450.3|3446.98|3446.98|0
1640769000000|2021-12-29 09:10:00|3450.38|3450.38|3452.94|3452.94|3452.94|3452.94|3450.19|3450.19|0
1640769300000|2021-12-29 09:15:00|3452.82|3452.82|3457.31|3457.31|3457.53|3457.53|3452.29|3452.29|0
1640769600000|2021-12-29 09:20:00|3457.15|3457.15|3454.88|3454.88|3457.15|3457.15|3454.78|3454.78|0
1640769900000|2021-12-29 09:25:00|3454.53|3454.53|3452.01|3452.01|3455.14|3455.14|3451.76|3451.76|0
1640770200000|2021-12-29 09:30:00|3451.9|3451.9|3451.4|3451.4|3452.7|3452.7|3451.4|3451.4|0
1640770500000|2021-12-29 09:35:00|3451.32|3451.32|3453.49|3453.49|3453.56|3453.56|3451.32|3451.32|0
1640770800000|2021-12-29 09:40:00|3453.65|3453.65|3455.29|3455.29|3455.43|3455.43|3453.14|3453.14|0
1640771100000|2021-12-29 09:45:00|3454.61|3454.61|3451.5|3451.5|3454.61|3454.61|3450.6|3450.6|0
1640771400000|2021-12-29 09:50:00|3451.84|3451.84|3452.27|3452.27|3452.27|3452.27|3451.33|3451.33|0
1640771700000|2021-12-29 09:55:00|3452.35|3452.35|3452.68|3452.68|3452.68|3452.68|3451.28|3451.28|0
1640772000000|2021-12-29 10:00:00|3452.76|3452.76|3453.54|3453.54|3454.01|3454.01|3452.68|3452.68|0
1640772300000|2021-12-29 10:05:00|3453.7|3453.7|3452.32|3452.32|3454.02|3454.02|3452.32|3452.32|0
1640772600000|2021-12-29 10:10:00|3452.22|3452.22|3451.52|3451.52|3452.27|3452.27|3451.15|3451.15|0
1640772900000|2021-12-29 10:15:00|3451.56|3451.56|3450.01|3450.01|3451.6|3451.6|3449.88|3449.88|0
1640773200000|2021-12-29 10:20:00|3449.94|3449.94|3449.43|3449.43|3450.08|3450.08|3449.11|3449.11|0
1640773500000|2021-12-29 10:25:00|3449.32|3449.32|3446.56|3446.56|3449.32|3449.32|3446.4|3446.4|0
1640773800000|2021-12-29 10:30:00|3446.48|3446.48|3447.1|3447.1|3447.26|3447.26|3444.85|3444.85|0
1640774100000|2021-12-29 10:35:00|3447.02|3447.02|3447.01|3447.01|3448.02|3448.02|3447.01|3447.01|0
1640774400000|2021-12-29 10:40:00|3447.1|3447.1|3450.91|3450.91|3451.18|3451.18|3447.1|3447.1|0
1640774700000|2021-12-29 10:45:00|3450.83|3450.83|3449.91|3449.91|3451.6|3451.6|3449.91|3449.91|0
1640775000000|2021-12-29 10:50:00|3449.83|3449.83|3448.25|3448.25|3449.83|3449.83|3448.25|3448.25|0
1640775300000|2021-12-29 10:55:00|3448.33|3448.33|3447.62|3447.62|3448.49|3448.49|3447.56|3447.56|0
1640775600000|2021-12-29 11:00:00|3447.69|3447.69|3447.43|3447.43|3448.13|3448.13|3447.09|3447.09|0
1640775900000|2021-12-29 11:05:00|3447.55|3447.55|3450.32|3450.32|3450.32|3450.32|3447.55|3447.55|0
1640776200000|2021-12-29 11:10:00|3450.36|3450.36|3451.55|3451.55|3452.01|3452.01|3450.36|3450.36|0
1640776500000|2021-12-29 11:15:00|3451.65|3451.65|3451.47|3451.47|3451.85|3451.85|3451.33|3451.33|0
1640776800000|2021-12-29 11:20:00|3451.57|3451.57|3452.57|3452.57|3453.21|3453.21|3451.57|3451.57|0
1640777100000|2021-12-29 11:25:00|3452.65|3452.65|3451.63|3451.63|3452.65|3452.65|3451.63|3451.63|0
1640777400000|2021-12-29 11:30:00|3451.72|3451.72|3453.36|3453.36|3453.36|3453.36|3451.44|3451.44|0
1640777700000|2021-12-29 11:35:00|3453.51|3453.51|3455.73|3455.73|3455.88|3455.88|3453.51|3453.51|0
1640778000000|2021-12-29 11:40:00|3455.81|3455.81|3455.59|3455.59|3455.92|3455.92|3455.11|3455.11|0
1640778300000|2021-12-29 11:45:00|3455.44|3455.44|3456.5|3456.5|3456.65|3456.65|3455.36|3455.36|0
1640778600000|2021-12-29 11:50:00|3456.4|3456.4|3455.3|3455.3|3456.4|3456.4|3455.26|3455.26|0
1640778900000|2021-12-29 11:55:00|3455.22|3455.22|3455.24|3455.24|3455.57|3455.57|3454.89|3454.89|0
1640779200000|2021-12-29 12:00:00|3455.33|3455.33|3450.53|3450.53|3455.33|3455.33|3450.47|3450.47|0
1640779500000|2021-12-29 12:05:00|3450.45|3450.45|3450.02|3450.02|3450.45|3450.45|3449.54|3449.54|0
1640779800000|2021-12-29 12:10:00|3450.09|3450.09|3450.54|3450.54|3450.65|3450.65|3449.63|3449.63|0
1640780100000|2021-12-29 12:15:00|3450.46|3450.46|3451.51|3451.51|3451.63|3451.63|3450.46|3450.46|0
1640780400000|2021-12-29 12:20:00|3451.75|3451.75|3451.36|3451.36|3451.83|3451.83|3451.33|3451.33|0
1640780700000|2021-12-29 12:25:00|3451.29|3451.29|3448.75|3448.75|3451.49|3451.49|3448.4|3448.4|0
1640781000000|2021-12-29 12:30:00|3448.65|3448.65|3446.12|3446.12|3448.65|3448.65|3446.12|3446.12|0
1640781300000|2021-12-29 12:35:00|3446.19|3446.19|3444.86|3444.86|3446.19|3446.19|3444.78|3444.78|0
1640781600000|2021-12-29 12:40:00|3444.8|3444.8|3444.76|3444.76|3445.38|3445.38|3444.69|3444.69|0
1640781900000|2021-12-29 12:45:00|3444.72|3444.72|3442.66|3442.66|3444.72|3444.72|3442.46|3442.46|0
1640782200000|2021-12-29 12:50:00|3442.76|3442.76|3442.24|3442.24|3442.76|3442.76|3441.89|3441.89|0
1640782500000|2021-12-29 12:55:00|3442.16|3442.16|3438.63|3438.63|3442.16|3442.16|3438.59|3438.59|0
1640782800000|2021-12-29 13:00:00|3438.71|3438.71|3439.93|3439.93|3440.42|3440.42|3438.66|3438.66|0
1640783100000|2021-12-29 13:05:00|3439.88|3439.88|3440.62|3440.62|3440.62|3440.62|3439.81|3439.81|0
1640783400000|2021-12-29 13:10:00|3440.52|3440.52|3441.08|3441.08|3441.08|3441.08|3440.44|3440.44|0
1640783700000|2021-12-29 13:15:00|3440.97|3440.97|3439.53|3439.53|3441.21|3441.21|3439.53|3439.53|0
1640784000000|2021-12-29 13:20:00|3439.74|3439.74|3440.67|3440.67|3440.67|3440.67|3439.74|3439.74|0
1640784300000|2021-12-29 13:25:00|3441.02|3441.02|3443.09|3443.09|3443.09|3443.09|3441.02|3441.02|0
1640784600000|2021-12-29 13:30:00|3443.19|3443.19|3444.93|3444.93|3445.24|3445.24|3443.19|3443.19|0
1640784900000|2021-12-29 13:35:00|3444.99|3444.99|3444.73|3444.73|3445.04|3445.04|3444.1|3444.1|0
1640785200000|2021-12-29 13:40:00|3444.65|3444.65|3444.15|3444.15|3444.72|3444.72|3444.12|3444.12|0
1640785500000|2021-12-29 13:45:00|3444.25|3444.25|3444.46|3444.46|3444.82|3444.82|3444.17|3444.17|0
1640785800000|2021-12-29 13:50:00|3444.6|3444.6|3447.51|3447.51|3447.51|3447.51|3444.6|3444.6|0
1640786100000|2021-12-29 13:55:00|3447.41|3447.41|3447.38|3447.38|3448.01|3448.01|3447.3|3447.3|0
1640786400000|2021-12-29 14:00:00|3447.47|3447.47|3447.91|3447.91|3449.04|3449.04|3447.47|3447.47|0
1640786700000|2021-12-29 14:05:00|3448.26|3448.26|3448.15|3448.15|3448.26|3448.26|3447.8|3447.8|0
1640787000000|2021-12-29 14:10:00|3448.05|3448.05|3447.92|3447.92|3448.21|3448.21|3447.67|3447.67|0
1640787300000|2021-12-29 14:15:00|3447.84|3447.84|3446.3|3446.3|3447.84|3447.84|3446.2|3446.2|0
1640787600000|2021-12-29 14:20:00|3446.34|3446.34|3445.57|3445.57|3446.34|3446.34|3445.57|3445.57|0
1640787900000|2021-12-29 14:25:00|3445.46|3445.46|3444.59|3444.59|3445.46|3445.46|3444.53|3444.53|0
1640788200000|2021-12-29 14:30:00|3444.47|3444.47|3443.06|3443.06|3444.47|3444.47|3442.36|3442.36|0
1640788500000|2021-12-29 14:35:00|3443.14|3443.14|3441.74|3441.74|3443.45|3443.45|3441.11|3441.11|0
1640788800000|2021-12-29 14:40:00|3441.8|3441.8|3436.78|3436.78|3441.83|3441.83|3436.78|3436.78|0
1640789100000|2021-12-29 14:45:00|3436.71|3436.71|3432.8|3432.8|3436.77|3436.77|3432.27|3432.27|0
1640789400000|2021-12-29 14:50:00|3432.71|3432.71|3436.12|3436.12|3436.81|3436.81|3432.6|3432.6|0
1640789700000|2021-12-29 14:55:00|3436.21|3436.21|3435.18|3435.18|3436.21|3436.21|3435.1|3435.1|0
1640790000000|2021-12-29 15:00:00|3435.52|3435.52|3435.33|3435.33|3435.88|3435.88|3435.14|3435.14|0
1640790300000|2021-12-29 15:05:00|3435.21|3435.21|3435.59|3435.59|3435.6|3435.6|3434.52|3434.52|0
1640790600000|2021-12-29 15:10:00|3435.76|3435.76|3431.54|3431.54|3435.84|3435.84|3431.29|3431.29|0
1640790900000|2021-12-29 15:15:00|3431.88|3431.88|3431.69|3431.69|3432.33|3432.33|3429.55|3429.55|0
1640791200000|2021-12-29 15:20:00|3431.5|3431.5|3430.53|3430.53|3431.5|3431.5|3430.18|3430.18|0
1640791500000|2021-12-29 15:25:00|3430.19|3430.19|3431.31|3431.31|3432|3432|3430.19|3430.19|0
1640791800000|2021-12-29 15:30:00|3431.25|3431.25|3428.94|3428.94|3431.25|3431.25|3428.94|3428.94|0
1640792100000|2021-12-29 15:35:00|3429|3429|3428.8|3428.8|3429.41|3429.41|3428.78|3428.78|0
1640792400000|2021-12-29 15:40:00|3428.86|3428.86|3430.24|3430.24|3430.24|3430.24|3428.86|3428.86|0
1640792700000|2021-12-29 15:45:00|3430.29|3430.29|3431.8|3431.8|3431.8|3431.8|3430.29|3430.29|0
1640793000000|2021-12-29 15:50:00|3431.72|3431.72|3430.64|3430.64|3431.72|3431.72|3430.37|3430.37|0
1640793300000|2021-12-29 15:55:00|3430.58|3430.58|3430.62|3430.62|3430.84|3430.84|3430.43|3430.43|0
1640793600000|2021-12-29 16:00:00|3430.52|3430.52|3435.44|3435.44|3435.44|3435.44|3430.39|3430.39|0
1640793900000|2021-12-29 16:05:00|3435.53|3435.53|3436.59|3436.59|3436.59|3436.59|3435.53|3435.53|0
1640794200000|2021-12-29 16:10:00|3436.51|3436.51|3436.22|3436.22|3436.54|3436.54|3435.66|3435.66|0
1640794500000|2021-12-29 16:15:00|3436.13|3436.13|3436.49|3436.49|3436.58|3436.58|3435.99|3435.99|0
1640794800000|2021-12-29 16:20:00|3436.57|3436.57|3437.61|3437.61|3439.58|3439.58|3436.57|3436.57|0
1640795100000|2021-12-29 16:25:00|3437.54|3437.54|3436.54|3436.54|3437.69|3437.69|3435.99|3435.99|0
1640852100000|2021-12-30 08:15:00|3444.93|3444.93|3452.91|3452.91|3452.91|3452.91|3444.93|3444.93|0
1640852400000|2021-12-30 08:20:00|3452.68|3452.68|3450.25|3450.25|3452.68|3452.68|3450.25|3450.25|0
1640852700000|2021-12-30 08:25:00|3450.94|3450.94|3451.03|3451.03|3451.18|3451.18|3450.69|3450.69|0
1640853000000|2021-12-30 08:30:00|3451.11|3451.11|3450.58|3450.58|3451.11|3451.11|3450.46|3450.46|0
1640853300000|2021-12-30 08:35:00|3450.42|3450.42|3448.5|3448.5|3450.42|3450.42|3447.81|3447.81|0
1640853600000|2021-12-30 08:40:00|3448.99|3448.99|3449.7|3449.7|3449.7|3449.7|3448.23|3448.23|0
1640853900000|2021-12-30 08:45:00|3449.63|3449.63|3448.66|3448.66|3449.81|3449.81|3448.48|3448.48|0
1640854200000|2021-12-30 08:50:00|3448.77|3448.77|3453.5|3453.5|3453.62|3453.62|3448.77|3448.77|0
1640854500000|2021-12-30 08:55:00|3453.39|3453.39|3455.91|3455.91|3456.85|3456.85|3453.01|3453.01|0
1640854800000|2021-12-30 09:00:00|3455.55|3455.55|3457.73|3457.73|3457.73|3457.73|3455.37|3455.37|0
1640855100000|2021-12-30 09:05:00|3457.65|3457.65|3457.56|3457.56|3458.86|3458.86|3456.71|3456.71|0
1640855400000|2021-12-30 09:10:00|3457.67|3457.67|3455.97|3455.97|3457.99|3457.99|3455.97|3455.97|0
1640855700000|2021-12-30 09:15:00|3455.74|3455.74|3456.2|3456.2|3456.96|3456.96|3455.68|3455.68|0
1640856000000|2021-12-30 09:20:00|3456.32|3456.32|3458.69|3458.69|3458.69|3458.69|3456.32|3456.32|0
1640856300000|2021-12-30 09:25:00|3458.57|3458.57|3457.33|3457.33|3458.91|3458.91|3457.33|3457.33|0
1640856600000|2021-12-30 09:30:00|3457.22|3457.22|3456.95|3456.95|3457.36|3457.36|3456.75|3456.75|0
1640856900000|2021-12-30 09:35:00|3457.03|3457.03|3457.57|3457.57|3457.65|3457.65|3456.98|3456.98|0
1640857200000|2021-12-30 09:40:00|3457.65|3457.65|3458.03|3458.03|3458.69|3458.69|3457.65|3457.65|0
1640857500000|2021-12-30 09:45:00|3457.99|3457.99|3457.57|3457.57|3458.03|3458.03|3457.57|3457.57|0
1640857800000|2021-12-30 09:50:00|3457.49|3457.49|3457.14|3457.14|3457.81|3457.81|3457.14|3457.14|0
1640858100000|2021-12-30 09:55:00|3457.22|3457.22|3457.1|3457.1|3457.24|3457.24|3456.81|3456.81|0
1640858400000|2021-12-30 10:00:00|3457.33|3457.33|3457.19|3457.19|3457.33|3457.33|3456.08|3456.08|0
1640858700000|2021-12-30 10:05:00|3457.11|3457.11|3456.79|3456.79|3457.24|3457.24|3456.45|3456.45|0
1640859000000|2021-12-30 10:10:00|3456.11|3456.11|3453.93|3453.93|3456.11|3456.11|3453.74|3453.74|0
1640859300000|2021-12-30 10:15:00|3453.99|3453.99|3453.66|3453.66|3454.15|3454.15|3453.64|3453.64|0
1640859600000|2021-12-30 10:20:00|3452.97|3452.97|3451.97|3451.97|3452.97|3452.97|3451.89|3451.89|0
1640859900000|2021-12-30 10:25:00|3452.05|3452.05|3453.64|3453.64|3453.7|3453.7|3452.05|3452.05|0
1640860200000|2021-12-30 10:30:00|3453.72|3453.72|3453.45|3453.45|3453.72|3453.72|3453.36|3453.36|0
1640860500000|2021-12-30 10:35:00|3453.56|3453.56|3454.24|3454.24|3454.24|3454.24|3453.17|3453.17|0
1640860800000|2021-12-30 10:40:00|3454.4|3454.4|3453.84|3453.84|3454.4|3454.4|3453.3|3453.3|0
1640861100000|2021-12-30 10:45:00|3453.9|3453.9|3454.03|3454.03|3454.03|3454.03|3453.5|3453.5|0
1640861400000|2021-12-30 10:50:00|3453.95|3453.95|3454.08|3454.08|3454.15|3454.15|3453.62|3453.62|0
1640861700000|2021-12-30 10:55:00|3454|3454|3453.31|3453.31|3454|3454|3453.22|3453.22|0
1640862000000|2021-12-30 11:00:00|3453.47|3453.47|3453.58|3453.58|3453.73|3453.73|3453.22|3453.22|0
1640862300000|2021-12-30 11:05:00|3453.64|3453.64|3454.68|3454.68|3455|3455|3453.64|3453.64|0
1640862600000|2021-12-30 11:10:00|3454.59|3454.59|3454.33|3454.33|3454.59|3454.59|3454.33|3454.33|0
1640862900000|2021-12-30 11:15:00|3454.28|3454.28|3454.24|3454.24|3454.5|3454.5|3454.24|3454.24|0
1640863200000|2021-12-30 11:20:00|3454.4|3454.4|3456.52|3456.52|3456.52|3456.52|3454.4|3454.4|0
1640863500000|2021-12-30 11:25:00|3456.36|3456.36|3458.12|3458.12|3458.22|3458.22|3456.36|3456.36|0
1640863800000|2021-12-30 11:30:00|3458.33|3458.33|3457.54|3457.54|3458.33|3458.33|3457.22|3457.22|0
1640864100000|2021-12-30 11:35:00|3457.89|3457.89|3456.6|3456.6|3457.93|3457.93|3456.33|3456.33|0
1640864400000|2021-12-30 11:40:00|3456.48|3456.48|3457.37|3457.37|3457.45|3457.45|3456.37|3456.37|0
1640864700000|2021-12-30 11:45:00|3457.49|3457.49|3458.88|3458.88|3458.94|3458.94|3457.43|3457.43|0
1640865000000|2021-12-30 11:50:00|3458.93|3458.93|3458.07|3458.07|3459.29|3459.29|3458.07|3458.07|0
1640865300000|2021-12-30 11:55:00|3457.88|3457.88|3455.35|3455.35|3457.88|3457.88|3455.18|3455.18|0
1640865600000|2021-12-30 12:00:00|3455.47|3455.47|3455.17|3455.17|3455.64|3455.64|3455.17|3455.17|0
1640865900000|2021-12-30 12:05:00|3455.21|3455.21|3455.01|3455.01|3455.21|3455.21|3454.52|3454.52|0
1640866200000|2021-12-30 12:10:00|3455.09|3455.09|3455.11|3455.11|3455.46|3455.46|3455.01|3455.01|0
1640866500000|2021-12-30 12:15:00|3455.19|3455.19|3455.11|3455.11|3455.19|3455.19|3455.01|3455.01|0
1640866800000|2021-12-30 12:20:00|3455.15|3455.15|3454.37|3454.37|3455.15|3455.15|3454.37|3454.37|0
1640867100000|2021-12-30 12:25:00|3454.31|3454.31|3454.29|3454.29|3454.5|3454.5|3454.14|3454.14|0
1640867400000|2021-12-30 12:30:00|3454.21|3454.21|3454.45|3454.45|3454.45|3454.45|3454.09|3454.09|0
1640867700000|2021-12-30 12:35:00|3454.33|3454.33|3454.14|3454.14|3454.45|3454.45|3453.59|3453.59|0
1640868000000|2021-12-30 12:40:00|3454.23|3454.23|3454.12|3454.12|3454.23|3454.23|3453.81|3453.81|0
1640868300000|2021-12-30 12:45:00|3454.17|3454.17|3454.39|3454.39|3454.58|3454.58|3454.17|3454.17|0
1640868600000|2021-12-30 12:50:00|3454.31|3454.31|3453.9|3453.9|3454.31|3454.31|3453.3|3453.3|0
1640868900000|2021-12-30 12:55:00|3453.84|3453.84|3453.74|3453.74|3453.84|3453.84|3453.36|3453.36|0
1640869200000|2021-12-30 13:00:00|3453.86|3453.86|3455.74|3455.74|3455.74|3455.74|3453.79|3453.79|0
1640869500000|2021-12-30 13:05:00|3456.08|3456.08|3455.92|3455.92|3456.08|3456.08|3455.74|3455.74|0
1640869800000|2021-12-30 13:10:00|3455.84|3455.84|3455.84|3455.84|3456.32|3456.32|3455.84|3455.84|0
1640870100000|2021-12-30 13:15:00|3455.92|3455.92|3454.37|3454.37|3455.92|3455.92|3454.37|3454.37|0
1640870400000|2021-12-30 13:20:00|3454.26|3454.26|3453.59|3453.59|3454.33|3454.33|3453.59|3453.59|0
1640870700000|2021-12-30 13:25:00|3453.51|3453.51|3453.58|3453.58|3453.58|3453.58|3453.11|3453.11|0
1640871000000|2021-12-30 13:30:00|3453.48|3453.48|3453.61|3453.61|3453.78|3453.78|3453.44|3453.44|0
1640871300000|2021-12-30 13:35:00|3453.52|3453.52|3453.02|3453.02|3453.52|3453.52|3453.02|3453.02|0
1640871600000|2021-12-30 13:40:00|3452.96|3452.96|3453.06|3453.06|3453.1|3453.1|3452.96|3452.96|0
1640871900000|2021-12-30 13:45:00|3452.98|3452.98|3452.34|3452.34|3452.98|3452.98|3452.29|3452.29|0
1640872200000|2021-12-30 13:50:00|3452.29|3452.29|3452.28|3452.28|3452.36|3452.36|3452.28|3452.28|0
1640872500000|2021-12-30 13:55:00|3452.4|3452.4|3453.37|3453.37|3453.37|3453.37|3452.4|3452.4|0
1640872800000|2021-12-30 14:00:00|3453.45|3453.45|3454.97|3454.97|3454.97|3454.97|3453.34|3453.34|0
1640873100000|2021-12-30 14:05:00|3455.02|3455.02|3454.87|3454.87|3455.06|3455.06|3454.55|3454.55|0
1640873400000|2021-12-30 14:10:00|3454.77|3454.77|3454.33|3454.33|3454.9|3454.9|3454.33|3454.33|0
1640873700000|2021-12-30 14:15:00|3453.98|3453.98|3452.94|3452.94|3454.33|3454.33|3452.94|3452.94|0
1640874000000|2021-12-30 14:20:00|3452.72|3452.72|3452.48|3452.48|3452.92|3452.92|3452.14|3452.14|0
1640874300000|2021-12-30 14:25:00|3452.41|3452.41|3451.58|3451.58|3452.41|3452.41|3451.58|3451.58|0
1640874600000|2021-12-30 14:30:00|3451.67|3451.67|3454.29|3454.29|3454.29|3454.29|3451.67|3451.67|0
1640874900000|2021-12-30 14:35:00|3454.4|3454.4|3455.8|3455.8|3455.8|3455.8|3454.05|3454.05|0
1640875200000|2021-12-30 14:40:00|3455.59|3455.59|3454.16|3454.16|3455.7|3455.7|3454.15|3454.15|0
1640875500000|2021-12-30 14:45:00|3454.05|3454.05|3452.96|3452.96|3454.08|3454.08|3452.82|3452.82|0
1640875800000|2021-12-30 14:50:00|3453.15|3453.15|3452.68|3452.68|3453.15|3453.15|3452.6|3452.6|0
1640876100000|2021-12-30 14:55:00|3452.84|3452.84|3451.72|3451.72|3452.84|3452.84|3450.79|3450.79|0
1640876400000|2021-12-30 15:00:00|3451.65|3451.65|3451.38|3451.38|3451.65|3451.65|3450.71|3450.71|0
1640876700000|2021-12-30 15:05:00|3451.48|3451.48|3452.51|3452.51|3452.66|3452.66|3451.31|3451.31|0
1640877000000|2021-12-30 15:10:00|3452.56|3452.56|3452.48|3452.48|3452.72|3452.72|3452.32|3452.32|0
1640877300000|2021-12-30 15:15:00|3452.71|3452.71|3455.33|3455.33|3455.45|3455.45|3452.71|3452.71|0
1640877600000|2021-12-30 15:20:00|3455.42|3455.42|3454.82|3454.82|3455.42|3455.42|3454.71|3454.71|0
1640877900000|2021-12-30 15:25:00|3454.9|3454.9|3455.36|3455.36|3455.45|3455.45|3454.9|3454.9|0
1640878200000|2021-12-30 15:30:00|3455.42|3455.42|3456.01|3456.01|3456.1|3456.1|3455.32|3455.32|0
1640878500000|2021-12-30 15:35:00|3455.56|3455.56|3455.35|3455.35|3455.6|3455.6|3455|3455|0
1640878800000|2021-12-30 15:40:00|3455.29|3455.29|3456.58|3456.58|3456.58|3456.58|3455.29|3455.29|0
1640879100000|2021-12-30 15:45:00|3456.5|3456.5|3457.75|3457.75|3457.93|3457.93|3456.5|3456.5|0
1640879400000|2021-12-30 15:50:00|3457.69|3457.69|3460.39|3460.39|3460.6|3460.6|3457.69|3457.69|0
1640879700000|2021-12-30 15:55:00|3460.47|3460.47|3461.15|3461.15|3461.33|3461.33|3460.25|3460.25|0
1640880000000|2021-12-30 16:00:00|3460.81|3460.81|3460.6|3460.6|3460.81|3460.81|3460.35|3460.35|0
1640880300000|2021-12-30 16:05:00|3460.68|3460.68|3461.91|3461.91|3462.53|3462.53|3460.68|3460.68|0
1640880600000|2021-12-30 16:10:00|3461.82|3461.82|3460.99|3460.99|3461.85|3461.85|3460.74|3460.74|0
1640880900000|2021-12-30 16:15:00|3461.08|3461.08|3460.18|3460.18|3461.15|3461.15|3459.97|3459.97|0
1640881200000|2021-12-30 16:20:00|3460.53|3460.53|3460|3460|3461.03|3461.03|3459.97|3459.97|0
1640881500000|2021-12-30 16:25:00|3459.94|3459.94|3458.22|3458.22|3460.2|3460.2|3458.05|3458.05|0
1640938500000|2021-12-31 08:15:00|3455.13|3455.13|3458.85|3458.85|3458.99|3458.99|3455.13|3455.13|0
1640938800000|2021-12-31 08:20:00|3458.78|3458.78|3458.85|3458.85|3459.16|3459.16|3458.4|3458.4|0
1640939100000|2021-12-31 08:25:00|3459.07|3459.07|3459.86|3459.86|3460.33|3460.33|3459.07|3459.07|0
1640939400000|2021-12-31 08:30:00|3459.68|3459.68|3460.4|3460.4|3460.76|3460.76|3459.31|3459.31|0
1640939700000|2021-12-31 08:35:00|3460.74|3460.74|3458.68|3458.68|3461.09|3461.09|3458.23|3458.23|0
1640940000000|2021-12-31 08:40:00|3458.58|3458.58|3455.86|3455.86|3459.02|3459.02|3455.86|3455.86|0
1640940300000|2021-12-31 08:45:00|3455.77|3455.77|3456.22|3456.22|3456.58|3456.58|3455.77|3455.77|0
1640940600000|2021-12-31 08:50:00|3456.14|3456.14|3454.32|3454.32|3456.36|3456.36|3453.97|3453.97|0
1640940900000|2021-12-31 08:55:00|3453.97|3453.97|3454.6|3454.6|3454.68|3454.68|3453.89|3453.89|0
1640941200000|2021-12-31 09:00:00|3454.56|3454.56|3453.4|3453.4|3454.62|3454.62|3453.4|3453.4|0
1640941500000|2021-12-31 09:05:00|3453.55|3453.55|3453.48|3453.48|3453.81|3453.81|3453.3|3453.3|0
1640941800000|2021-12-31 09:10:00|3453.64|3453.64|3454.23|3454.23|3454.23|3454.23|3453.27|3453.27|0
1640942100000|2021-12-31 09:15:00|3454.34|3454.34|3453.87|3453.87|3454.34|3454.34|3453.87|3453.87|0
1640942400000|2021-12-31 09:20:00|3453.97|3453.97|3457.24|3457.24|3457.24|3457.24|3453.97|3453.97|0
1640942700000|2021-12-31 09:25:00|3457.46|3457.46|3461.87|3461.87|3462.01|3462.01|3457.41|3457.41|0
1640943000000|2021-12-31 09:30:00|3461.51|3461.51|3461.99|3461.99|3462.59|3462.59|3461.51|3461.51|0
1640943300000|2021-12-31 09:35:00|3461.96|3461.96|3461.04|3461.04|3461.96|3461.96|3461.04|3461.04|0
1640943600000|2021-12-31 09:40:00|3460.98|3460.98|3461.3|3461.3|3461.91|3461.91|3460.98|3460.98|0
1640943900000|2021-12-31 09:45:00|3461.14|3461.14|3461|3461|3461.22|3461.22|3460.98|3460.98|0
1640944200000|2021-12-31 09:50:00|3461.09|3461.09|3460.89|3460.89|3461.21|3461.21|3460.82|3460.82|0
1640944500000|2021-12-31 09:55:00|3460.8|3460.8|3460.47|3460.47|3460.89|3460.89|3460.45|3460.45|0
1640944800000|2021-12-31 10:00:00|3460.62|3460.62|3460.43|3460.43|3460.62|3460.62|3460.18|3460.18|0
1640945100000|2021-12-31 10:05:00|3460.41|3460.41|3460.05|3460.05|3460.63|3460.63|3460.05|3460.05|0
1640945400000|2021-12-31 10:10:00|3459.97|3459.97|3459.54|3459.54|3459.97|3459.97|3459.38|3459.38|0
1640945700000|2021-12-31 10:15:00|3459.49|3459.49|3459.72|3459.72|3459.72|3459.72|3459.37|3459.37|0
1640946000000|2021-12-31 10:20:00|3459.76|3459.76|3459.86|3459.86|3460.17|3460.17|3459.76|3459.76|0
1640946300000|2021-12-31 10:25:00|3459.47|3459.47|3461.72|3461.72|3461.72|3461.72|3459.43|3459.43|0
1640946600000|2021-12-31 10:30:00|3461.87|3461.87|3462.94|3462.94|3462.94|3462.94|3461.82|3461.82|0
1640946900000|2021-12-31 10:35:00|3463|3463|3462.65|3462.65|3463|3463|3462.57|3462.57|0
1640947200000|2021-12-31 10:40:00|3462.51|3462.51|3462.86|3462.86|3462.94|3462.94|3462|3462|0
1640947500000|2021-12-31 10:45:00|3462.79|3462.79|3463.19|3463.19|3463.37|3463.37|3462.79|3462.79|0
1640947800000|2021-12-31 10:50:00|3463.07|3463.07|3465.03|3465.03|3465.13|3465.13|3462.91|3462.91|0
1640948100000|2021-12-31 10:55:00|3464.95|3464.95|3465.9|3465.9|3465.9|3465.9|3464.78|3464.78|0
1640948400000|2021-12-31 11:00:00|3465.81|3465.81|3466.61|3466.61|3467.35|3467.35|3465.81|3465.81|0
1640948700000|2021-12-31 11:05:00|3466.78|3466.78|3466.74|3466.74|3467.27|3467.27|3466.28|3466.28|0
1640949000000|2021-12-31 11:10:00|3466.59|3466.59|3466.68|3466.68|3466.68|3466.68|3466.51|3466.51|0
1640949300000|2021-12-31 11:15:00|3466.8|3466.8|3465.83|3465.83|3466.8|3466.8|3465.83|3465.83|0
1640949600000|2021-12-31 11:20:00|3465.71|3465.71|3464.22|3464.22|3467.3|3467.3|3463.94|3463.94|0
1640949900000|2021-12-31 11:25:00|3464.2|3464.2|3464.12|3464.12|3464.2|3464.2|3463.9|3463.9|0
1640950200000|2021-12-31 11:30:00|3464|3464|3466.52|3466.52|3466.68|3466.68|3463.91|3463.91|0
1640950500000|2021-12-31 11:35:00|3466.55|3466.55|3463.36|3463.36|3466.82|3466.82|3463.36|3463.36|0
1640950800000|2021-12-31 11:40:00|3464.4|3464.4|3463.43|3463.43|3464.4|3464.4|3463.39|3463.39|0
1640951100000|2021-12-31 11:45:00|3463.33|3463.33|3461.6|3461.6|3463.33|3463.33|3461.6|3461.6|0
1640951400000|2021-12-31 11:50:00|3461.7|3461.7|3461.11|3461.11|3461.7|3461.7|3460.38|3460.38|0
1640951700000|2021-12-31 11:55:00|3461.15|3461.15|3460.38|3460.38|3461.99|3461.99|3460.29|3460.29|0
1640952000000|2021-12-31 12:00:00|3460.31|3460.31|3458.77|3458.77|3460.31|3460.31|3458.71|3458.71|0
1640952300000|2021-12-31 12:05:00|3458.61|3458.61|3455.84|3455.84|3458.77|3458.77|3455.59|3455.59|0
1640952600000|2021-12-31 12:10:00|3455.49|3455.49|3458.05|3458.05|3458.64|3458.64|3455.49|3455.49|0
1640952900000|2021-12-31 12:15:00|3458.15|3458.15|3458.14|3458.14|3458.27|3458.27|3457.28|3457.28|0
1640953200000|2021-12-31 12:20:00|3458.06|3458.06|3458.69|3458.69|3458.69|3458.69|3456.79|3456.79|0
1640953500000|2021-12-31 12:25:00|3458.93|3458.93|3462.23|3462.23|3462.23|3462.23|3458.46|3458.46|0
1641284100000|2022-01-04 08:15:00|3475.35|3475.35|3478.16|3478.16|3479.17|3479.17|3472.94|3472.94|0
1641284400000|2022-01-04 08:20:00|3478.34|3478.34|3479.8|3479.8|3480.16|3480.16|3474.36|3474.36|0
1641284700000|2022-01-04 08:25:00|3479.69|3479.69|3473.98|3473.98|3480.88|3480.88|3473.48|3473.48|0
1641285000000|2022-01-04 08:30:00|3473.69|3473.69|3468.44|3468.44|3474.39|3474.39|3468.27|3468.27|0
1641285300000|2022-01-04 08:35:00|3468.53|3468.53|3467.59|3467.59|3470.64|3470.64|3466.24|3466.24|0
1641285600000|2022-01-04 08:40:00|3466.9|3466.9|3467.73|3467.73|3471.56|3471.56|3466.26|3466.26|0
1641285900000|2022-01-04 08:45:00|3467.49|3467.49|3475.66|3475.66|3475.96|3475.96|3467.49|3467.49|0
1641286200000|2022-01-04 08:50:00|3475.58|3475.58|3468.51|3468.51|3477.79|3477.79|3468.51|3468.51|0
1641286500000|2022-01-04 08:55:00|3468.43|3468.43|3469.9|3469.9|3470.99|3470.99|3459.57|3459.57|0
1641286800000|2022-01-04 09:00:00|3469.5|3469.5|3460.48|3460.48|3469.5|3469.5|3460.32|3460.32|0
1641287100000|2022-01-04 09:05:00|3460.82|3460.82|3462.87|3462.87|3463.56|3463.56|3457.87|3457.87|0
1641287400000|2022-01-04 09:10:00|3463.09|3463.09|3465.93|3465.93|3465.93|3465.93|3462.99|3462.99|0
1641287700000|2022-01-04 09:15:00|3466.62|3466.62|3463.77|3463.77|3469.93|3469.93|3463.77|3463.77|0
1641288000000|2022-01-04 09:20:00|3463.87|3463.87|3464.08|3464.08|3465.94|3465.94|3463.06|3463.06|0
1641288300000|2022-01-04 09:25:00|3464.19|3464.19|3468.65|3468.65|3468.92|3468.92|3464.19|3464.19|0
1641288600000|2022-01-04 09:30:00|3468.59|3468.59|3464.9|3464.9|3470.96|3470.96|3464.64|3464.64|0
1641288900000|2022-01-04 09:35:00|3465.1|3465.1|3468.35|3468.35|3470.22|3470.22|3463.61|3463.61|0
1641289200000|2022-01-04 09:40:00|3468.43|3468.43|3467.31|3467.31|3468.77|3468.77|3466.84|3466.84|0
1641289500000|2022-01-04 09:45:00|3467.43|3467.43|3472.19|3472.19|3472.19|3472.19|3467.09|3467.09|0
1641289800000|2022-01-04 09:50:00|3472.36|3472.36|3476.36|3476.36|3476.36|3476.36|3472.16|3472.16|0
1641290100000|2022-01-04 09:55:00|3477.39|3477.39|3478.74|3478.74|3478.74|3478.74|3475.74|3475.74|0
1641290400000|2022-01-04 10:00:00|3478.96|3478.96|3477.7|3477.7|3481.89|3481.89|3477.7|3477.7|0
1641290700000|2022-01-04 10:05:00|3477.63|3477.63|3478.38|3478.38|3478.48|3478.48|3474.86|3474.86|0
1641291000000|2022-01-04 10:10:00|3478.47|3478.47|3477.79|3477.79|3479.62|3479.62|3477.79|3477.79|0
1641291300000|2022-01-04 10:15:00|3477.45|3477.45|3476.45|3476.45|3477.45|3477.45|3475.41|3475.41|0
1641291600000|2022-01-04 10:20:00|3476.55|3476.55|3480.46|3480.46|3481.26|3481.26|3476.55|3476.55|0
1641291900000|2022-01-04 10:25:00|3481.15|3481.15|3479.27|3479.27|3481.49|3481.49|3479.27|3479.27|0
1641292200000|2022-01-04 10:30:00|3479.19|3479.19|3478.39|3478.39|3480.91|3480.91|3478.39|3478.39|0
1641292500000|2022-01-04 10:35:00|3477.36|3477.36|3476.45|3476.45|3477.36|3477.36|3474.88|3474.88|0
1641292800000|2022-01-04 10:40:00|3476.8|3476.8|3476.54|3476.54|3477.58|3477.58|3476.34|3476.34|0
1641293100000|2022-01-04 10:45:00|3476.2|3476.2|3474.66|3474.66|3476.2|3476.2|3474.39|3474.39|0
1641293400000|2022-01-04 10:50:00|3474.58|3474.58|3475.13|3475.13|3476.25|3476.25|3474.58|3474.58|0
1641293700000|2022-01-04 10:55:00|3474.78|3474.78|3477.9|3477.9|3478.56|3478.56|3474.78|3474.78|0
1641294000000|2022-01-04 11:00:00|3477.86|3477.86|3479.32|3479.32|3480.06|3480.06|3477.7|3477.7|0
1641294300000|2022-01-04 11:05:00|3479.2|3479.2|3482.23|3482.23|3482.23|3482.23|3479.01|3479.01|0
1641294600000|2022-01-04 11:10:00|3482.27|3482.27|3481.64|3481.64|3482.99|3482.99|3481.19|3481.19|0
1641294900000|2022-01-04 11:15:00|3481.98|3481.98|3481.53|3481.53|3482.57|3482.57|3481.26|3481.26|0
1641295200000|2022-01-04 11:20:00|3481.46|3481.46|3481.63|3481.63|3482.94|3482.94|3481.34|3481.34|0
1641295500000|2022-01-04 11:25:00|3481.97|3481.97|3481.28|3481.28|3481.97|3481.97|3481.24|3481.24|0
1641295800000|2022-01-04 11:30:00|3481.47|3481.47|3482.26|3482.26|3482.88|3482.88|3481.08|3481.08|0
1641296100000|2022-01-04 11:35:00|3482.38|3482.38|3488.21|3488.21|3488.29|3488.29|3482.38|3482.38|0
1641296400000|2022-01-04 11:40:00|3488.28|3488.28|3486.99|3486.99|3488.28|3488.28|3486.85|3486.85|0
1641296700000|2022-01-04 11:45:00|3486.91|3486.91|3487.97|3487.97|3488.24|3488.24|3486.76|3486.76|0
1641297000000|2022-01-04 11:50:00|3487.87|3487.87|3485.28|3485.28|3487.87|3487.87|3485.14|3485.14|0
1641297300000|2022-01-04 11:55:00|3485.4|3485.4|3483.86|3483.86|3485.81|3485.81|3483.86|3483.86|0
1641297600000|2022-01-04 12:00:00|3483.78|3483.78|3483.75|3483.75|3484.75|3484.75|3483.28|3483.28|0
1641297900000|2022-01-04 12:05:00|3484.09|3484.09|3487.08|3487.08|3487.08|3487.08|3484.09|3484.09|0
1641298200000|2022-01-04 12:10:00|3487.14|3487.14|3485.74|3485.74|3487.39|3487.39|3485.74|3485.74|0
1641298500000|2022-01-04 12:15:00|3485.38|3485.38|3484.51|3484.51|3485.92|3485.92|3483.95|3483.95|0
1641298800000|2022-01-04 12:20:00|3484.41|3484.41|3483.05|3483.05|3484.75|3484.75|3483.05|3483.05|0
1641299100000|2022-01-04 12:25:00|3482.84|3482.84|3482.9|3482.9|3483.07|3483.07|3481.62|3481.62|0
1641299400000|2022-01-04 12:30:00|3482.77|3482.77|3482.3|3482.3|3482.98|3482.98|3482.19|3482.19|0
1641299700000|2022-01-04 12:35:00|3482.27|3482.27|3482.99|3482.99|3482.99|3482.99|3482.08|3482.08|0
1641300000000|2022-01-04 12:40:00|3482.89|3482.89|3479.97|3479.97|3482.89|3482.89|3479.19|3479.19|0
1641300300000|2022-01-04 12:45:00|3479.93|3479.93|3480.55|3480.55|3480.82|3480.82|3479.93|3479.93|0
1641300600000|2022-01-04 12:50:00|3480.89|3480.89|3482|3482|3482.14|3482.14|3480.46|3480.46|0
1641300900000|2022-01-04 12:55:00|3481.92|3481.92|3483.29|3483.29|3483.77|3483.77|3481.92|3481.92|0
1641301200000|2022-01-04 13:00:00|3483.21|3483.21|3479.03|3479.03|3483.24|3483.24|3479.03|3479.03|0
1641301500000|2022-01-04 13:05:00|3478.82|3478.82|3481.83|3481.83|3481.83|3481.83|3478.2|3478.2|0
1641301800000|2022-01-04 13:10:00|3481.77|3481.77|3483.6|3483.6|3483.6|3483.6|3480.35|3480.35|0
1641302100000|2022-01-04 13:15:00|3483.52|3483.52|3482|3482|3483.6|3483.6|3481.11|3481.11|0
1641302400000|2022-01-04 13:20:00|3481.91|3481.91|3482.39|3482.39|3482.39|3482.39|3480.96|3480.96|0
1641302700000|2022-01-04 13:25:00|3482.46|3482.46|3482.31|3482.31|3482.68|3482.68|3482.23|3482.23|0
1641303000000|2022-01-04 13:30:00|3482.23|3482.23|3472.91|3472.91|3482.23|3482.23|3472.5|3472.5|0
1641303300000|2022-01-04 13:35:00|3472.85|3472.85|3467.16|3467.16|3473.42|3473.42|3466.7|3466.7|0
1641303600000|2022-01-04 13:40:00|3467.06|3467.06|3468.7|3468.7|3468.7|3468.7|3466.96|3466.96|0
1641303900000|2022-01-04 13:45:00|3468.01|3468.01|3468.36|3468.36|3468.5|3468.5|3467.62|3467.62|0
1641304200000|2022-01-04 13:50:00|3468.71|3468.71|3468.46|3468.46|3469.05|3469.05|3467.52|3467.52|0
1641304500000|2022-01-04 13:55:00|3468.36|3468.36|3470.66|3470.66|3471.56|3471.56|3468.36|3468.36|0
1641304800000|2022-01-04 14:00:00|3470.73|3470.73|3469.65|3469.65|3472.07|3472.07|3469.12|3469.12|0
1641305100000|2022-01-04 14:05:00|3469.67|3469.67|3469.57|3469.57|3469.8|3469.8|3469|3469|0
1641305400000|2022-01-04 14:10:00|3469.49|3469.49|3472.06|3472.06|3472.53|3472.53|3469.49|3469.49|0
1641305700000|2022-01-04 14:15:00|3472.1|3472.1|3469.13|3469.13|3474.01|3474.01|3469.13|3469.13|0
1641306000000|2022-01-04 14:20:00|3468.96|3468.96|3470.14|3470.14|3471.23|3471.23|3468.94|3468.94|0
1641306300000|2022-01-04 14:25:00|3470.04|3470.04|3466.89|3466.89|3470.14|3470.14|3466.89|3466.89|0
1641306600000|2022-01-04 14:30:00|3467.24|3467.24|3463|3463|3467.52|3467.52|3462.99|3462.99|0
1641306900000|2022-01-04 14:35:00|3463.69|3463.69|3463.31|3463.31|3465.99|3465.99|3463.18|3463.18|0
1641307200000|2022-01-04 14:40:00|3463.37|3463.37|3459.44|3459.44|3463.72|3463.72|3459.21|3459.21|0
1641307500000|2022-01-04 14:45:00|3459.28|3459.28|3457.88|3457.88|3459.8|3459.8|3457.88|3457.88|0
1641307800000|2022-01-04 14:50:00|3458.23|3458.23|3465.37|3465.37|3465.37|3465.37|3457.16|3457.16|0
1641308100000|2022-01-04 14:55:00|3465.48|3465.48|3459.83|3459.83|3466.11|3466.11|3459.83|3459.83|0
1641308400000|2022-01-04 15:00:00|3459.71|3459.71|3460.72|3460.72|3460.72|3460.72|3458.67|3458.67|0
1641308700000|2022-01-04 15:05:00|3460.65|3460.65|3457.15|3457.15|3460.65|3460.65|3456.06|3456.06|0
1641309000000|2022-01-04 15:10:00|3457.07|3457.07|3453.09|3453.09|3457.1|3457.1|3452.76|3452.76|0
1641309300000|2022-01-04 15:15:00|3453.11|3453.11|3453.65|3453.65|3455.14|3455.14|3453.11|3453.11|0
1641309600000|2022-01-04 15:20:00|3454|3454|3461.04|3461.04|3461.04|3461.04|3454|3454|0
1641309900000|2022-01-04 15:25:00|3460.35|3460.35|3464.05|3464.05|3464.05|3464.05|3460.35|3460.35|0
1641310200000|2022-01-04 15:30:00|3464.07|3464.07|3463.75|3463.75|3464.73|3464.73|3462.2|3462.2|0
1641310500000|2022-01-04 15:35:00|3463.83|3463.83|3462.41|3462.41|3463.86|3463.86|3461.9|3461.9|0
1641310800000|2022-01-04 15:40:00|3462.22|3462.22|3460.65|3460.65|3462.22|3462.22|3459.96|3459.96|0
1641311100000|2022-01-04 15:45:00|3461|3461|3461.18|3461.18|3461.64|3461.64|3457.68|3457.68|0
1641311400000|2022-01-04 15:50:00|3461.1|3461.1|3456.26|3456.26|3461.1|3461.1|3456.08|3456.08|0
1641311700000|2022-01-04 15:55:00|3456.19|3456.19|3453.19|3453.19|3456.23|3456.23|3452.41|3452.41|0
1641312000000|2022-01-04 16:00:00|3453.13|3453.13|3453.85|3453.85|3453.88|3453.88|3451.99|3451.99|0
1641312300000|2022-01-04 16:05:00|3453.94|3453.94|3455.39|3455.39|3456.04|3456.04|3452.5|3452.5|0
1641312600000|2022-01-04 16:10:00|3455.31|3455.31|3454.73|3454.73|3456.54|3456.54|3454.35|3454.35|0
1641312900000|2022-01-04 16:15:00|3455.07|3455.07|3454.62|3454.62|3455.84|3455.84|3453.95|3453.95|0
1641313200000|2022-01-04 16:20:00|3454.96|3454.96|3452.65|3452.65|3455.52|3455.52|3452.57|3452.57|0
1641313500000|2022-01-04 16:25:00|3452.3|3452.3|3455.39|3455.39|3455.39|3455.39|3451.93|3451.93|0
1641370500000|2022-01-05 08:15:00|3450.35|3450.35|3449.91|3449.91|3451.61|3451.61|3448.86|3448.86|0
1641370800000|2022-01-05 08:20:00|3450.26|3450.26|3455.25|3455.25|3455.6|3455.6|3450.26|3450.26|0
1641371100000|2022-01-05 08:25:00|3455.94|3455.94|3454.88|3454.88|3457.72|3457.72|3453.43|3453.43|0
1641371400000|2022-01-05 08:30:00|3455.52|3455.52|3455.45|3455.45|3455.76|3455.76|3453.88|3453.88|0
1641371700000|2022-01-05 08:35:00|3455.53|3455.53|3457.26|3457.26|3457.9|3457.9|3455.53|3455.53|0
1641372000000|2022-01-05 08:40:00|3457.41|3457.41|3459.13|3459.13|3461.43|3461.43|3457.41|3457.41|0
1641372300000|2022-01-05 08:45:00|3458.78|3458.78|3455|3455|3458.78|3458.78|3454.81|3454.81|0
1641372600000|2022-01-05 08:50:00|3454.66|3454.66|3455.1|3455.1|3455.95|3455.95|3454.51|3454.51|0
1641372900000|2022-01-05 08:55:00|3455.3|3455.3|3455.11|3455.11|3456.59|3456.59|3454.53|3454.53|0
1641373200000|2022-01-05 09:00:00|3455.29|3455.29|3456.26|3456.26|3457.08|3457.08|3455.29|3455.29|0
1641373500000|2022-01-05 09:05:00|3456.32|3456.32|3457.49|3457.49|3458.09|3458.09|3456.32|3456.32|0
1641373800000|2022-01-05 09:10:00|3457.25|3457.25|3455.51|3455.51|3457.25|3457.25|3454.85|3454.85|0
1641374100000|2022-01-05 09:15:00|3455.59|3455.59|3458.05|3458.05|3459.16|3459.16|3455.59|3455.59|0
1641374400000|2022-01-05 09:20:00|3458.29|3458.29|3462.42|3462.42|3462.86|3462.86|3457.93|3457.93|0
1641374700000|2022-01-05 09:25:00|3462.38|3462.38|3467.12|3467.12|3467.12|3467.12|3462.34|3462.34|0
1641375000000|2022-01-05 09:30:00|3467.18|3467.18|3464.21|3464.21|3467.53|3467.53|3464.15|3464.15|0
1641375300000|2022-01-05 09:35:00|3464.31|3464.31|3464.56|3464.56|3465.74|3465.74|3464.31|3464.31|0
1641375600000|2022-01-05 09:40:00|3464.62|3464.62|3466.29|3466.29|3467.15|3467.15|3464.62|3464.62|0
1641375900000|2022-01-05 09:45:00|3466.18|3466.18|3464.67|3464.67|3466.45|3466.45|3464.67|3464.67|0
1641376200000|2022-01-05 09:50:00|3464.5|3464.5|3465.5|3465.5|3467.19|3467.19|3464.5|3464.5|0
1641376500000|2022-01-05 09:55:00|3465.39|3465.39|3467.07|3467.07|3467.87|3467.87|3465.23|3465.23|0
1641376800000|2022-01-05 10:00:00|3467.23|3467.23|3464.48|3464.48|3467.23|3467.23|3464.1|3464.1|0
1641377100000|2022-01-05 10:05:00|3464.4|3464.4|3467.63|3467.63|3467.63|3467.63|3464.04|3464.04|0
1641377400000|2022-01-05 10:10:00|3467.59|3467.59|3467.98|3467.98|3468.63|3468.63|3466.57|3466.57|0
1641377700000|2022-01-05 10:15:00|3468.1|3468.1|3469.7|3469.7|3469.7|3469.7|3468.1|3468.1|0
1641378000000|2022-01-05 10:20:00|3470.05|3470.05|3469.54|3469.54|3470.26|3470.26|3468.79|3468.79|0
1641378300000|2022-01-05 10:25:00|3469.19|3469.19|3470.21|3470.21|3470.4|3470.4|3469.19|3469.19|0
1641378600000|2022-01-05 10:30:00|3470.43|3470.43|3473.8|3473.8|3473.8|3473.8|3470.11|3470.11|0
1641378900000|2022-01-05 10:35:00|3474.05|3474.05|3474.79|3474.79|3475.4|3475.4|3473.53|3473.53|0
1641379200000|2022-01-05 10:40:00|3474.69|3474.69|3474.76|3474.76|3475.27|3475.27|3474.34|3474.34|0
1641379500000|2022-01-05 10:45:00|3474.84|3474.84|3474.44|3474.44|3475.15|3475.15|3474.27|3474.27|0
1641379800000|2022-01-05 10:50:00|3474.42|3474.42|3472.77|3472.77|3474.6|3474.6|3472.77|3472.77|0
1641380100000|2022-01-05 10:55:00|3472.85|3472.85|3475.15|3475.15|3475.17|3475.17|3472.33|3472.33|0
1641380400000|2022-01-05 11:00:00|3475.21|3475.21|3474.87|3474.87|3475.38|3475.38|3474.68|3474.68|0
1641380700000|2022-01-05 11:05:00|3474.66|3474.66|3473.08|3473.08|3474.89|3474.89|3472.93|3472.93|0
1641381000000|2022-01-05 11:10:00|3473.2|3473.2|3472.24|3472.24|3473.61|3473.61|3472.24|3472.24|0
1641381300000|2022-01-05 11:15:00|3472.15|3472.15|3473.51|3473.51|3473.93|3473.93|3471.78|3471.78|0
1641381600000|2022-01-05 11:20:00|3472.82|3472.82|3473.51|3473.51|3473.98|3473.98|3472.61|3472.61|0
1641381900000|2022-01-05 11:25:00|3473.42|3473.42|3471.95|3471.95|3473.42|3473.42|3471.95|3471.95|0
1641382200000|2022-01-05 11:30:00|3471.76|3471.76|3471.7|3471.7|3472.95|3472.95|3471.27|3471.27|0
1641382500000|2022-01-05 11:35:00|3471.62|3471.62|3472.47|3472.47|3472.47|3472.47|3471.51|3471.51|0
1641382800000|2022-01-05 11:40:00|3472.57|3472.57|3473.31|3473.31|3473.91|3473.91|3472.53|3472.53|0
1641383100000|2022-01-05 11:45:00|3473.23|3473.23|3468.45|3468.45|3473.23|3473.23|3468.45|3468.45|0
1641383400000|2022-01-05 11:50:00|3468.41|3468.41|3467.23|3467.23|3468.55|3468.55|3467.23|3467.23|0
1641383700000|2022-01-05 11:55:00|3467.58|3467.58|3468.43|3468.43|3468.58|3468.58|3467.58|3467.58|0
1641384000000|2022-01-05 12:00:00|3468.32|3468.32|3468.38|3468.38|3469.09|3469.09|3467.59|3467.59|0
1641384300000|2022-01-05 12:05:00|3468.3|3468.3|3468.96|3468.96|3469.76|3469.76|3468.17|3468.17|0
1641384600000|2022-01-05 12:10:00|3468.88|3468.88|3468.51|3468.51|3469.11|3469.11|3468.48|3468.48|0
1641384900000|2022-01-05 12:15:00|3468.55|3468.55|3467.94|3467.94|3468.81|3468.81|3467.59|3467.59|0
1641385200000|2022-01-05 12:20:00|3468.28|3468.28|3467.24|3467.24|3468.39|3468.39|3466.96|3466.96|0
1641385500000|2022-01-05 12:25:00|3467.2|3467.2|3467.24|3467.24|3467.71|3467.71|3467.08|3467.08|0
1641385800000|2022-01-05 12:30:00|3467.59|3467.59|3466.63|3466.63|3468.07|3468.07|3466.53|3466.53|0
1641386100000|2022-01-05 12:35:00|3466.66|3466.66|3466.34|3466.34|3466.66|3466.66|3466.18|3466.18|0
1641386400000|2022-01-05 12:40:00|3466.32|3466.32|3466.35|3466.35|3468.03|3468.03|3466.06|3466.06|0
1641386700000|2022-01-05 12:45:00|3466.25|3466.25|3465.25|3465.25|3466.25|3466.25|3464.56|3464.56|0
1641387000000|2022-01-05 12:50:00|3464.91|3464.91|3464.22|3464.22|3464.91|3464.91|3464.22|3464.22|0
1641387300000|2022-01-05 12:55:00|3464.11|3464.11|3462.87|3462.87|3464.11|3464.11|3462.8|3462.8|0
1641387600000|2022-01-05 13:00:00|3462.95|3462.95|3463.89|3463.89|3464.08|3464.08|3462.86|3462.86|0
1641387900000|2022-01-05 13:05:00|3463.8|3463.8|3462.38|3462.38|3463.8|3463.8|3462.22|3462.22|0
1641388200000|2022-01-05 13:10:00|3462.3|3462.3|3459.4|3459.4|3462.4|3462.4|3459.4|3459.4|0
1641388500000|2022-01-05 13:15:00|3459.74|3459.74|3459.54|3459.54|3460.06|3460.06|3458.12|3458.12|0
1641388800000|2022-01-05 13:20:00|3459.61|3459.61|3459.46|3459.46|3460.3|3460.3|3459.19|3459.19|0
1641389100000|2022-01-05 13:25:00|3459.42|3459.42|3458.7|3458.7|3459.42|3459.42|3458.16|3458.16|0
1641389400000|2022-01-05 13:30:00|3458.76|3458.76|3459.51|3459.51|3459.92|3459.92|3458.76|3458.76|0
1641389700000|2022-01-05 13:35:00|3459.63|3459.63|3460.06|3460.06|3460.18|3460.18|3458.59|3458.59|0
1641390000000|2022-01-05 13:40:00|3459.96|3459.96|3458.08|3458.08|3460.03|3460.03|3458.08|3458.08|0
1641390300000|2022-01-05 13:45:00|3457.98|3457.98|3455.69|3455.69|3458.67|3458.67|3454.7|3454.7|0
1641390600000|2022-01-05 13:50:00|3455.74|3455.74|3456.54|3456.54|3456.81|3456.81|3455.69|3455.69|0
1641390900000|2022-01-05 13:55:00|3456.62|3456.62|3457.54|3457.54|3457.54|3457.54|3456.52|3456.52|0
1641391200000|2022-01-05 14:00:00|3457.46|3457.46|3454.07|3454.07|3457.7|3457.7|3454.07|3454.07|0
1641391500000|2022-01-05 14:05:00|3454.17|3454.17|3455.13|3455.13|3455.35|3455.35|3454.06|3454.06|0
1641391800000|2022-01-05 14:10:00|3455.19|3455.19|3456.16|3456.16|3456.96|3456.96|3455.19|3455.19|0
1641392100000|2022-01-05 14:15:00|3456.21|3456.21|3457.3|3457.3|3457.4|3457.4|3456.21|3456.21|0
1641392400000|2022-01-05 14:20:00|3457.34|3457.34|3455.79|3455.79|3457.34|3457.34|3455.79|3455.79|0
1641392700000|2022-01-05 14:25:00|3455.7|3455.7|3455.29|3455.29|3456.37|3456.37|3455.29|3455.29|0
1641393000000|2022-01-05 14:30:00|3455.4|3455.4|3453.67|3453.67|3455.93|3455.93|3453.49|3453.49|0
1641393300000|2022-01-05 14:35:00|3453.75|3453.75|3453.2|3453.2|3454.76|3454.76|3453.2|3453.2|0
1641393600000|2022-01-05 14:40:00|3453.08|3453.08|3450.12|3450.12|3453.08|3453.08|3450.12|3450.12|0
1641393900000|2022-01-05 14:45:00|3450.19|3450.19|3447.19|3447.19|3450.19|3450.19|3447.08|3447.08|0
1641394200000|2022-01-05 14:50:00|3447.14|3447.14|3445.86|3445.86|3447.62|3447.62|3445.69|3445.69|0
1641394500000|2022-01-05 14:55:00|3445.76|3445.76|3444.23|3444.23|3446.01|3446.01|3443.9|3443.9|0
1641394800000|2022-01-05 15:00:00|3444.07|3444.07|3442.82|3442.82|3444.31|3444.31|3442.7|3442.7|0
1641395100000|2022-01-05 15:05:00|3442.9|3442.9|3440.82|3440.82|3442.98|3442.98|3440.72|3440.72|0
1641395400000|2022-01-05 15:10:00|3440.72|3440.72|3435.67|3435.67|3440.89|3440.89|3435.45|3435.45|0
1641395700000|2022-01-05 15:15:00|3435.61|3435.61|3434.51|3434.51|3437.11|3437.11|3433.71|3433.71|0
1641396000000|2022-01-05 15:20:00|3434.41|3434.41|3430.92|3430.92|3434.75|3434.75|3430.65|3430.65|0
1641396300000|2022-01-05 15:25:00|3431.03|3431.03|3430.43|3430.43|3432|3432|3430.43|3430.43|0
1641396600000|2022-01-05 15:30:00|3430.35|3430.35|3428.26|3428.26|3430.35|3430.35|3428.16|3428.16|0
1641396900000|2022-01-05 15:35:00|3428.16|3428.16|3430.09|3430.09|3430.74|3430.74|3427.7|3427.7|0
1641397200000|2022-01-05 15:40:00|3430.44|3430.44|3429.55|3429.55|3431.12|3431.12|3429.28|3429.28|0
1641397500000|2022-01-05 15:45:00|3429.47|3429.47|3429.83|3429.83|3429.83|3429.83|3428.99|3428.99|0
1641397800000|2022-01-05 15:50:00|3429.72|3429.72|3426.53|3426.53|3429.72|3429.72|3426.16|3426.16|0
1641398100000|2022-01-05 15:55:00|3426.18|3426.18|3428.91|3428.91|3428.98|3428.98|3425.73|3425.73|0
1641398400000|2022-01-05 16:00:00|3428.8|3428.8|3430.66|3430.66|3431.26|3431.26|3427.99|3427.99|0
1641398700000|2022-01-05 16:05:00|3430.58|3430.58|3432|3432|3432.33|3432.33|3430.34|3430.34|0
1641399000000|2022-01-05 16:10:00|3432.34|3432.34|3431.14|3431.14|3432.34|3432.34|3430.63|3430.63|0
1641399300000|2022-01-05 16:15:00|3431.04|3431.04|3430.49|3430.49|3431.45|3431.45|3430.21|3430.21|0
1641399600000|2022-01-05 16:20:00|3430.41|3430.41|3429.95|3429.95|3430.41|3430.41|3429.21|3429.21|0
1641399900000|2022-01-05 16:25:00|3429.89|3429.89|3430.22|3430.22|3431.16|3431.16|3428.89|3428.89|0
1641456900000|2022-01-06 08:15:00|3394.01|3394.01|3391.86|3391.86|3394.57|3394.57|3389.91|3389.91|0
1641457200000|2022-01-06 08:20:00|3391.84|3391.84|3392.79|3392.79|3393.2|3393.2|3391.53|3391.53|0
1641457500000|2022-01-06 08:25:00|3392.86|3392.86|3394.41|3394.41|3394.61|3394.61|3392.86|3392.86|0
1641457800000|2022-01-06 08:30:00|3394.2|3394.2|3395.29|3395.29|3397.16|3397.16|3393.56|3393.56|0
1641458100000|2022-01-06 08:35:00|3395.34|3395.34|3396.27|3396.27|3396.27|3396.27|3393.38|3393.38|0
1641458400000|2022-01-06 08:40:00|3396.18|3396.18|3402.39|3402.39|3402.39|3402.39|3396.13|3396.13|0
1641458700000|2022-01-06 08:45:00|3402.43|3402.43|3406.87|3406.87|3406.87|3406.87|3401.04|3401.04|0
1641459000000|2022-01-06 08:50:00|3407.03|3407.03|3408.96|3408.96|3408.96|3408.96|3405.69|3405.69|0
1641459300000|2022-01-06 08:55:00|3409.04|3409.04|3412.29|3412.29|3413.52|3413.52|3408.93|3408.93|0
1641459600000|2022-01-06 09:00:00|3412.04|3412.04|3411.86|3411.86|3412.04|3412.04|3410.29|3410.29|0
1641459900000|2022-01-06 09:05:00|3412.21|3412.21|3413.63|3413.63|3414.14|3414.14|3412.21|3412.21|0
1641460200000|2022-01-06 09:10:00|3413.72|3413.72|3412.7|3412.7|3413.8|3413.8|3411.45|3411.45|0
1641460500000|2022-01-06 09:15:00|3412.75|3412.75|3412.99|3412.99|3414.22|3414.22|3412.75|3412.75|0
1641460800000|2022-01-06 09:20:00|3412.82|3412.82|3412.81|3412.81|3413.18|3413.18|3412.4|3412.4|0
1641461100000|2022-01-06 09:25:00|3413.09|3413.09|3410.56|3410.56|3413.2|3413.2|3410.51|3410.51|0
1641461400000|2022-01-06 09:30:00|3410.66|3410.66|3408.58|3408.58|3410.66|3410.66|3408.58|3408.58|0
1641461700000|2022-01-06 09:35:00|3408.77|3408.77|3407.02|3407.02|3408.86|3408.86|3406.48|3406.48|0
1641462000000|2022-01-06 09:40:00|3406.95|3406.95|3404.99|3404.99|3406.95|3406.95|3404.62|3404.62|0
1641462300000|2022-01-06 09:45:00|3404.96|3404.96|3404.85|3404.85|3405.34|3405.34|3404.85|3404.85|0
1641462600000|2022-01-06 09:50:00|3404.78|3404.78|3402.61|3402.61|3404.78|3404.78|3402.26|3402.26|0
1641462900000|2022-01-06 09:55:00|3402.95|3402.95|3403.33|3403.33|3403.33|3403.33|3402.16|3402.16|0
1641463200000|2022-01-06 10:00:00|3403.23|3403.23|3401.26|3401.26|3403.31|3403.31|3401.18|3401.18|0
1641463500000|2022-01-06 10:05:00|3401.16|3401.16|3401.21|3401.21|3401.8|3401.8|3400.79|3400.79|0
1641463800000|2022-01-06 10:10:00|3401.11|3401.11|3401.04|3401.04|3401.11|3401.11|3399.48|3399.48|0
1641464100000|2022-01-06 10:15:00|3401.12|3401.12|3401.79|3401.79|3402.72|3402.72|3400.91|3400.91|0
1641464400000|2022-01-06 10:20:00|3401.74|3401.74|3404.17|3404.17|3404.17|3404.17|3401.74|3401.74|0
1641464700000|2022-01-06 10:25:00|3404.25|3404.25|3404.64|3404.64|3404.82|3404.82|3403.78|3403.78|0
1641465000000|2022-01-06 10:30:00|3404.71|3404.71|3409.1|3409.1|3409.39|3409.39|3404.71|3404.71|0
1641465300000|2022-01-06 10:35:00|3408.92|3408.92|3409.71|3409.71|3410.85|3410.85|3408.39|3408.39|0
1641465600000|2022-01-06 10:40:00|3409.79|3409.79|3405.94|3405.94|3409.79|3409.79|3405.72|3405.72|0
1641465900000|2022-01-06 10:45:00|3405.88|3405.88|3402.25|3402.25|3405.88|3405.88|3402.1|3402.1|0
1641466200000|2022-01-06 10:50:00|3402.13|3402.13|3402.44|3402.44|3402.97|3402.97|3401.96|3401.96|0
1641466500000|2022-01-06 10:55:00|3402.52|3402.52|3402.06|3402.06|3402.63|3402.63|3401.83|3401.83|0
1641466800000|2022-01-06 11:00:00|3402.15|3402.15|3401.81|3401.81|3402.42|3402.42|3400.4|3400.4|0
1641467100000|2022-01-06 11:05:00|3402.15|3402.15|3399.12|3399.12|3402.15|3402.15|3399.12|3399.12|0
1641467400000|2022-01-06 11:10:00|3399.15|3399.15|3398.87|3398.87|3400.31|3400.31|3398.73|3398.73|0
1641467700000|2022-01-06 11:15:00|3398.1|3398.1|3394.75|3394.75|3398.1|3398.1|3394.75|3394.75|0
1641468000000|2022-01-06 11:20:00|3394.63|3394.63|3390.91|3390.91|3394.66|3394.66|3390.91|3390.91|0
1641468300000|2022-01-06 11:25:00|3390.84|3390.84|3391.18|3391.18|3392.21|3392.21|3390.84|3390.84|0
1641468600000|2022-01-06 11:30:00|3391.86|3391.86|3393.24|3393.24|3393.46|3393.46|3391.6|3391.6|0
1641468900000|2022-01-06 11:35:00|3393.33|3393.33|3394.99|3394.99|3395.15|3395.15|3393.33|3393.33|0
1641469200000|2022-01-06 11:40:00|3394.89|3394.89|3394.8|3394.8|3395.56|3395.56|3394.1|3394.1|0
1641469500000|2022-01-06 11:45:00|3394.9|3394.9|3392.68|3392.68|3394.9|3394.9|3392.63|3392.63|0
1641469800000|2022-01-06 11:50:00|3392.56|3392.56|3391.52|3391.52|3392.56|3392.56|3391.52|3391.52|0
1641470100000|2022-01-06 11:55:00|3391.64|3391.64|3395.9|3395.9|3395.9|3395.9|3391.64|3391.64|0
1641470400000|2022-01-06 12:00:00|3395.79|3395.79|3396.94|3396.94|3397.37|3397.37|3395.38|3395.38|0
1641470700000|2022-01-06 12:05:00|3397.28|3397.28|3396.41|3396.41|3397.28|3397.28|3396.41|3396.41|0
1641471000000|2022-01-06 12:10:00|3396.59|3396.59|3394.67|3394.67|3396.59|3396.59|3394.61|3394.61|0
1641471300000|2022-01-06 12:15:00|3394.73|3394.73|3394.78|3394.78|3395.32|3395.32|3394.03|3394.03|0
1641471600000|2022-01-06 12:20:00|3394.95|3394.95|3395.91|3395.91|3396.32|3396.32|3394.95|3394.95|0
1641471900000|2022-01-06 12:25:00|3396|3396|3396.41|3396.41|3396.52|3396.52|3394.51|3394.51|0
1641472200000|2022-01-06 12:30:00|3396.22|3396.22|3397.06|3397.06|3397.06|3397.06|3395.73|3395.73|0
1641472500000|2022-01-06 12:35:00|3397.33|3397.33|3400.09|3400.09|3400.58|3400.58|3397.33|3397.33|0
1641472800000|2022-01-06 12:40:00|3400.01|3400.01|3397.93|3397.93|3400.01|3400.01|3397.34|3397.34|0
1641473100000|2022-01-06 12:45:00|3398|3398|3396.77|3396.77|3398.09|3398.09|3396.77|3396.77|0
1641473400000|2022-01-06 12:50:00|3396.82|3396.82|3397.24|3397.24|3397.35|3397.35|3396.43|3396.43|0
1641473700000|2022-01-06 12:55:00|3397.33|3397.33|3396.79|3396.79|3397.33|3397.33|3396.44|3396.44|0
1641474000000|2022-01-06 13:00:00|3396.88|3396.88|3396.46|3396.46|3396.98|3396.98|3396.43|3396.43|0
1641474300000|2022-01-06 13:05:00|3396.54|3396.54|3396.46|3396.46|3397.56|3397.56|3396.46|3396.46|0
1641474600000|2022-01-06 13:10:00|3396.51|3396.51|3396.17|3396.17|3396.51|3396.51|3395.76|3395.76|0
1641474900000|2022-01-06 13:15:00|3396.05|3396.05|3395.16|3395.16|3396.05|3396.05|3395.12|3395.12|0
1641475200000|2022-01-06 13:20:00|3395.51|3395.51|3392.86|3392.86|3395.51|3395.51|3392.74|3392.74|0
1641475500000|2022-01-06 13:25:00|3392.75|3392.75|3393.81|3393.81|3393.81|3393.81|3392.75|3392.75|0
1641475800000|2022-01-06 13:30:00|3393.9|3393.9|3396.31|3396.31|3396.31|3396.31|3393.73|3393.73|0
1641476100000|2022-01-06 13:35:00|3396.2|3396.2|3393.29|3393.29|3396.31|3396.31|3392.81|3392.81|0
1641476400000|2022-01-06 13:40:00|3393.21|3393.21|3393.97|3393.97|3394.53|3394.53|3393.21|3393.21|0
1641476700000|2022-01-06 13:45:00|3394.08|3394.08|3391.68|3391.68|3394.08|3394.08|3390.93|3390.93|0
1641477000000|2022-01-06 13:50:00|3391.26|3391.26|3388.89|3388.89|3391.26|3391.26|3388.89|3388.89|0
1641477300000|2022-01-06 13:55:00|3388.54|3388.54|3386.1|3386.1|3389.07|3389.07|3385.81|3385.81|0
1641477600000|2022-01-06 14:00:00|3386.01|3386.01|3383.6|3383.6|3387.18|3387.18|3383.6|3383.6|0
1641477900000|2022-01-06 14:05:00|3383.5|3383.5|3383.72|3383.72|3383.72|3383.72|3382.7|3382.7|0
1641478200000|2022-01-06 14:10:00|3383.8|3383.8|3380.39|3380.39|3383.8|3383.8|3380.34|3380.34|0
1641478500000|2022-01-06 14:15:00|3380.49|3380.49|3381.1|3381.1|3381.36|3381.36|3380.25|3380.25|0
1641478800000|2022-01-06 14:20:00|3381.2|3381.2|3381.01|3381.01|3381.48|3381.48|3380.73|3380.73|0
1641479100000|2022-01-06 14:25:00|3381.12|3381.12|3379.79|3379.79|3381.12|3381.12|3379.59|3379.59|0
1641479400000|2022-01-06 14:30:00|3379.87|3379.87|3387.17|3387.17|3387.17|3387.17|3378.18|3378.18|0
1641479700000|2022-01-06 14:35:00|3387.34|3387.34|3389.98|3389.98|3389.98|3389.98|3387.34|3387.34|0
1641480000000|2022-01-06 14:40:00|3389.91|3389.91|3386.43|3386.43|3390.07|3390.07|3386.43|3386.43|0
1641480300000|2022-01-06 14:45:00|3386.08|3386.08|3384.09|3384.09|3386.08|3386.08|3383.95|3383.95|0
1641480600000|2022-01-06 14:50:00|3384.34|3384.34|3386.19|3386.19|3386.27|3386.27|3384.06|3384.06|0
1641480900000|2022-01-06 14:55:00|3386.54|3386.54|3385.74|3385.74|3386.88|3386.88|3385.51|3385.51|0
1641481200000|2022-01-06 15:00:00|3386.09|3386.09|3386.03|3386.03|3386.32|3386.32|3384.97|3384.97|0
1641481500000|2022-01-06 15:05:00|3385.68|3385.68|3386.04|3386.04|3387.39|3387.39|3383.96|3383.96|0
1641481800000|2022-01-06 15:10:00|3386.73|3386.73|3386.8|3386.8|3387.08|3387.08|3383.96|3383.96|0
1641482100000|2022-01-06 15:15:00|3386.87|3386.87|3385.04|3385.04|3388.73|3388.73|3384.92|3384.92|0
1641482400000|2022-01-06 15:20:00|3385.14|3385.14|3386.38|3386.38|3387.89|3387.89|3385.14|3385.14|0
1641482700000|2022-01-06 15:25:00|3386.62|3386.62|3385.46|3385.46|3387.66|3387.66|3385.46|3385.46|0
1641483000000|2022-01-06 15:30:00|3385.12|3385.12|3387.39|3387.39|3387.39|3387.39|3385.12|3385.12|0
1641483300000|2022-01-06 15:35:00|3387.47|3387.47|3391.2|3391.2|3391.32|3391.32|3387.06|3387.06|0
1641483600000|2022-01-06 15:40:00|3390.86|3390.86|3390.95|3390.95|3391.04|3391.04|3389.68|3389.68|0
1641483900000|2022-01-06 15:45:00|3390.85|3390.85|3393.03|3393.03|3393.03|3393.03|3390.69|3390.69|0
1641484200000|2022-01-06 15:50:00|3393.1|3393.1|3395.24|3395.24|3395.24|3395.24|3392.75|3392.75|0
1641484500000|2022-01-06 15:55:00|3395.34|3395.34|3396.54|3396.54|3397.26|3397.26|3395.34|3395.34|0
1641484800000|2022-01-06 16:00:00|3396.62|3396.62|3394.48|3394.48|3397.72|3397.72|3394.48|3394.48|0
1641485100000|2022-01-06 16:05:00|3394.57|3394.57|3395.29|3395.29|3395.54|3395.54|3394.15|3394.15|0
1641485400000|2022-01-06 16:10:00|3395.19|3395.19|3394.83|3394.83|3396.08|3396.08|3394.83|3394.83|0
1641485700000|2022-01-06 16:15:00|3394.8|3394.8|3396|3396|3396|3396|3394.8|3394.8|0
1641486000000|2022-01-06 16:20:00|3396.1|3396.1|3397.08|3397.08|3397.44|3397.44|3395.93|3395.93|0
1641486300000|2022-01-06 16:25:00|3397.16|3397.16|3395.5|3395.5|3397.61|3397.61|3394.98|3394.98|0
1641543300000|2022-01-07 08:15:00|3382.5|3382.5|3376.01|3376.01|3383.25|3383.25|3375.91|3375.91|0
1641543600000|2022-01-07 08:20:00|3376.7|3376.7|3376.03|3376.03|3378.38|3378.38|3376.03|3376.03|0
1641543900000|2022-01-07 08:25:00|3375.65|3375.65|3370.71|3370.71|3375.65|3375.65|3370.67|3370.67|0
1641544200000|2022-01-07 08:30:00|3370.82|3370.82|3361.18|3361.18|3370.82|3370.82|3361.18|3361.18|0
1641544500000|2022-01-07 08:35:00|3360.97|3360.97|3357.88|3357.88|3360.97|3360.97|3357.81|3357.81|0
1641544800000|2022-01-07 08:40:00|3358.05|3358.05|3355.9|3355.9|3358.43|3358.43|3355.22|3355.22|0
1641545100000|2022-01-07 08:45:00|3355.96|3355.96|3359.2|3359.2|3359.36|3359.36|3355.96|3355.96|0
1641545400000|2022-01-07 08:50:00|3359.27|3359.27|3361.24|3361.24|3362.47|3362.47|3359.27|3359.27|0
1641545700000|2022-01-07 08:55:00|3361.35|3361.35|3363.55|3363.55|3363.55|3363.55|3361|3361|0
1641546000000|2022-01-07 09:00:00|3363.71|3363.71|3367.31|3367.31|3367.65|3367.65|3361.79|3361.79|0
1641546300000|2022-01-07 09:05:00|3367.2|3367.2|3369.39|3369.39|3369.91|3369.91|3367.2|3367.2|0
1641546600000|2022-01-07 09:10:00|3369.55|3369.55|3372.56|3372.56|3373.39|3373.39|3368.97|3368.97|0
1641546900000|2022-01-07 09:15:00|3372.64|3372.64|3371.16|3371.16|3372.64|3372.64|3370.67|3370.67|0
1641547200000|2022-01-07 09:20:00|3371.85|3371.85|3373.65|3373.65|3374.3|3374.3|3371.85|3371.85|0
1641547500000|2022-01-07 09:25:00|3373.31|3373.31|3370.85|3370.85|3373.88|3373.88|3370.84|3370.84|0
1641547800000|2022-01-07 09:30:00|3370.66|3370.66|3370.4|3370.4|3371.26|3371.26|3369.7|3369.7|0
1641548100000|2022-01-07 09:35:00|3370.3|3370.3|3364.99|3364.99|3370.3|3370.3|3364.88|3364.88|0
1641548400000|2022-01-07 09:40:00|3364.83|3364.83|3363.8|3363.8|3365.68|3365.68|3363.54|3363.54|0
1641548700000|2022-01-07 09:45:00|3363.68|3363.68|3365.77|3365.77|3366.54|3366.54|3363.68|3363.68|0
1641549000000|2022-01-07 09:50:00|3365.73|3365.73|3365.11|3365.11|3366.36|3366.36|3364.68|3364.68|0
1641549300000|2022-01-07 09:55:00|3364.96|3364.96|3367.53|3367.53|3367.61|3367.61|3364.93|3364.93|0
1641549600000|2022-01-07 10:00:00|3367.44|3367.44|3364.68|3364.68|3368.01|3368.01|3364.68|3364.68|0
1641549900000|2022-01-07 10:05:00|3364.9|3364.9|3367.91|3367.91|3367.91|3367.91|3364.9|3364.9|0
1641550200000|2022-01-07 10:10:00|3367.67|3367.67|3366.1|3366.1|3367.94|3367.94|3366.1|3366.1|0
1641550500000|2022-01-07 10:15:00|3366.03|3366.03|3365.31|3365.31|3367.24|3367.24|3365.21|3365.21|0
1641550800000|2022-01-07 10:20:00|3365.39|3365.39|3364.62|3364.62|3365.81|3365.81|3364.62|3364.62|0
1641551100000|2022-01-07 10:25:00|3364.74|3364.74|3364.92|3364.92|3365.49|3365.49|3364.66|3364.66|0
1641551400000|2022-01-07 10:30:00|3364.97|3364.97|3368.18|3368.18|3368.52|3368.52|3364.6|3364.6|0
1641551700000|2022-01-07 10:35:00|3368.3|3368.3|3365.46|3365.46|3368.71|3368.71|3365.46|3365.46|0
1641552000000|2022-01-07 10:40:00|3365.38|3365.38|3365.86|3365.86|3365.96|3365.96|3363.59|3363.59|0
1641552300000|2022-01-07 10:45:00|3366.55|3366.55|3366.99|3366.99|3366.99|3366.99|3366.15|3366.15|0
1641552600000|2022-01-07 10:50:00|3367.1|3367.1|3364.87|3364.87|3367.53|3367.53|3364.87|3364.87|0
1641552900000|2022-01-07 10:55:00|3364.79|3364.79|3362.64|3362.64|3365.24|3365.24|3361.35|3361.35|0
1641553200000|2022-01-07 11:00:00|3362.52|3362.52|3362.24|3362.24|3362.62|3362.62|3361.08|3361.08|0
1641553500000|2022-01-07 11:05:00|3362|3362|3363.02|3363.02|3363.14|3363.14|3362|3362|0
1641553800000|2022-01-07 11:10:00|3363.09|3363.09|3362.26|3362.26|3364.03|3364.03|3361.91|3361.91|0
1641554100000|2022-01-07 11:15:00|3362.34|3362.34|3360.82|3360.82|3362.62|3362.62|3360.82|3360.82|0
1641554400000|2022-01-07 11:20:00|3360.74|3360.74|3361.37|3361.37|3361.37|3361.37|3359.78|3359.78|0
1641554700000|2022-01-07 11:25:00|3361.4|3361.4|3365.06|3365.06|3365.16|3365.16|3361.4|3361.4|0
1641555000000|2022-01-07 11:30:00|3365.27|3365.27|3363.1|3363.1|3365.27|3365.27|3362.95|3362.95|0
1641555300000|2022-01-07 11:35:00|3364.14|3364.14|3362.94|3362.94|3364.14|3364.14|3362.94|3362.94|0
1641555600000|2022-01-07 11:40:00|3362.83|3362.83|3361.95|3361.95|3362.83|3362.83|3361.44|3361.44|0
1641555900000|2022-01-07 11:45:00|3362.05|3362.05|3363.31|3363.31|3363.31|3363.31|3361.9|3361.9|0
1641556200000|2022-01-07 11:50:00|3363.35|3363.35|3364.33|3364.33|3364.39|3364.39|3363.19|3363.19|0
1641556500000|2022-01-07 11:55:00|3364.67|3364.67|3363.7|3363.7|3365.2|3365.2|3363.58|3363.58|0
1641556800000|2022-01-07 12:00:00|3363.36|3363.36|3367.01|3367.01|3367.15|3367.15|3363.36|3363.36|0
1641557100000|2022-01-07 12:05:00|3366.93|3366.93|3367.68|3367.68|3367.68|3367.68|3366.93|3366.93|0
1641557400000|2022-01-07 12:10:00|3367.61|3367.61|3367.88|3367.88|3367.88|3367.88|3367.09|3367.09|0
1641557700000|2022-01-07 12:15:00|3367.98|3367.98|3368.47|3368.47|3368.47|3368.47|3367.98|3367.98|0
1641558000000|2022-01-07 12:20:00|3368.32|3368.32|3368.16|3368.16|3368.32|3368.32|3367.57|3367.57|0
1641558300000|2022-01-07 12:25:00|3368.26|3368.26|3367.56|3367.56|3368.26|3368.26|3366.65|3366.65|0
1641558600000|2022-01-07 12:30:00|3367.65|3367.65|3367.42|3367.42|3368.38|3368.38|3367.42|3367.42|0
1641558900000|2022-01-07 12:35:00|3367.36|3367.36|3365.73|3365.73|3367.36|3367.36|3365.73|3365.73|0
1641559200000|2022-01-07 12:40:00|3365.54|3365.54|3365.49|3365.49|3366.4|3366.4|3364.79|3364.79|0
1641559500000|2022-01-07 12:45:00|3365.14|3365.14|3363.6|3363.6|3365.14|3365.14|3363.29|3363.29|0
1641559800000|2022-01-07 12:50:00|3363.46|3363.46|3364.3|3364.3|3364.3|3364.3|3363.05|3363.05|0
1641560100000|2022-01-07 12:55:00|3364.2|3364.2|3364.41|3364.41|3364.68|3364.68|3363.77|3363.77|0
1641560400000|2022-01-07 13:00:00|3364.75|3364.75|3367.37|3367.37|3367.41|3367.41|3364.75|3364.75|0
1641560700000|2022-01-07 13:05:00|3367.71|3367.71|3366.07|3366.07|3368.57|3368.57|3366.07|3366.07|0
1641561000000|2022-01-07 13:10:00|3365.99|3365.99|3366.63|3366.63|3366.98|3366.98|3365.53|3365.53|0
1641561300000|2022-01-07 13:15:00|3366.98|3366.98|3367.88|3367.88|3368.11|3368.11|3366.88|3366.88|0
1641561600000|2022-01-07 13:20:00|3367.95|3367.95|3369.12|3369.12|3369.22|3369.22|3367.26|3367.26|0
1641561900000|2022-01-07 13:25:00|3369.27|3369.27|3372.12|3372.12|3373.56|3373.56|3369.15|3369.15|0
1641562200000|2022-01-07 13:30:00|3371.94|3371.94|3372.84|3372.84|3374.23|3374.23|3371.47|3371.47|0
1641562500000|2022-01-07 13:35:00|3372.75|3372.75|3371.09|3371.09|3372.95|3372.95|3370.75|3370.75|0
1641562800000|2022-01-07 13:40:00|3370.01|3370.01|3368.82|3368.82|3370.01|3370.01|3367.58|3367.58|0
1641563100000|2022-01-07 13:45:00|3368.35|3368.35|3369.21|3369.21|3369.21|3369.21|3368.15|3368.15|0
1641563400000|2022-01-07 13:50:00|3369.33|3369.33|3367.4|3367.4|3369.54|3369.54|3366.66|3366.66|0
1641563700000|2022-01-07 13:55:00|3367.32|3367.32|3367.28|3367.28|3367.76|3367.76|3366.48|3366.48|0
1641564000000|2022-01-07 14:00:00|3367.97|3367.97|3367.92|3367.92|3369.31|3369.31|3367.61|3367.61|0
1641564300000|2022-01-07 14:05:00|3367.76|3367.76|3371.28|3371.28|3371.97|3371.97|3367.76|3367.76|0
1641564600000|2022-01-07 14:10:00|3371.19|3371.19|3373.28|3373.28|3373.28|3373.28|3371.19|3371.19|0
1641564900000|2022-01-07 14:15:00|3373.38|3373.38|3373.6|3373.6|3373.81|3373.81|3372.84|3372.84|0
1641565200000|2022-01-07 14:20:00|3373.38|3373.38|3372.38|3372.38|3373.38|3373.38|3371.9|3371.9|0
1641565500000|2022-01-07 14:25:00|3372.3|3372.3|3371.34|3371.34|3372.3|3372.3|3371.34|3371.34|0
1641565800000|2022-01-07 14:30:00|3371.44|3371.44|3376.18|3376.18|3376.39|3376.39|3370.57|3370.57|0
1641566100000|2022-01-07 14:35:00|3376.09|3376.09|3378.78|3378.78|3378.82|3378.82|3375.99|3375.99|0
1641566400000|2022-01-07 14:40:00|3379.12|3379.12|3384.43|3384.43|3384.43|3384.43|3379.12|3379.12|0
1641566700000|2022-01-07 14:45:00|3384.08|3384.08|3376.45|3376.45|3384.15|3384.15|3376.45|3376.45|0
1641567000000|2022-01-07 14:50:00|3376.51|3376.51|3377.68|3377.68|3377.68|3377.68|3374.45|3374.45|0
1641567300000|2022-01-07 14:55:00|3377.76|3377.76|3379.15|3379.15|3379.15|3379.15|3377.68|3377.68|0
1641567600000|2022-01-07 15:00:00|3379.21|3379.21|3378.29|3378.29|3380.1|3380.1|3378.29|3378.29|0
1641567900000|2022-01-07 15:05:00|3378.21|3378.21|3375.86|3375.86|3378.21|3378.21|3375.86|3375.86|0
1641568200000|2022-01-07 15:10:00|3375.96|3375.96|3376.31|3376.31|3377.44|3377.44|3375.96|3375.96|0
1641568500000|2022-01-07 15:15:00|3376.24|3376.24|3375.27|3375.27|3376.4|3376.4|3375.25|3375.25|0
1641568800000|2022-01-07 15:20:00|3375.19|3375.19|3378.16|3378.16|3378.26|3378.26|3375.19|3375.19|0
1641569100000|2022-01-07 15:25:00|3378.27|3378.27|3377.4|3377.4|3378.91|3378.91|3376.4|3376.4|0
1641569400000|2022-01-07 15:30:00|3377.31|3377.31|3380.46|3380.46|3380.46|3380.46|3377.31|3377.31|0
1641569700000|2022-01-07 15:35:00|3380.56|3380.56|3378.57|3378.57|3381.37|3381.37|3378.57|3378.57|0
1641570000000|2022-01-07 15:40:00|3378.67|3378.67|3378.02|3378.02|3379.57|3379.57|3378.02|3378.02|0
1641570300000|2022-01-07 15:45:00|3377.78|3377.78|3377.4|3377.4|3377.78|3377.78|3376.95|3376.95|0
1641570600000|2022-01-07 15:50:00|3377.29|3377.29|3371.72|3371.72|3377.29|3377.29|3371.52|3371.52|0
1641570900000|2022-01-07 15:55:00|3371.64|3371.64|3373.16|3373.16|3373.16|3373.16|3370.75|3370.75|0
1641571200000|2022-01-07 16:00:00|3373.32|3373.32|3378.63|3378.63|3378.63|3378.63|3373.32|3373.32|0
1641571500000|2022-01-07 16:05:00|3378.52|3378.52|3377.94|3377.94|3380.43|3380.43|3377.43|3377.43|0
1641571800000|2022-01-07 16:10:00|3377.72|3377.72|3377.5|3377.5|3377.83|3377.83|3376.84|3376.84|0
1641572100000|2022-01-07 16:15:00|3377.58|3377.58|3376.59|3376.59|3379.43|3379.43|3376.59|3376.59|0
1641572400000|2022-01-07 16:20:00|3376.24|3376.24|3378.87|3378.87|3378.87|3378.87|3376.09|3376.09|0
1641572700000|2022-01-07 16:25:00|3378.76|3378.76|3381.8|3381.8|3383.17|3383.17|3378.66|3378.66|0
1641802500000|2022-01-10 08:15:00|3360.76|3360.76|3356.75|3356.75|3360.76|3360.76|3356.75|3356.75|0
1641802800000|2022-01-10 08:20:00|3356.68|3356.68|3353.58|3353.58|3356.93|3356.93|3353.5|3353.5|0
1641803100000|2022-01-10 08:25:00|3354.11|3354.11|3349.62|3349.62|3354.51|3354.51|3347.54|3347.54|0
1641803400000|2022-01-10 08:30:00|3349.83|3349.83|3344.2|3344.2|3349.83|3349.83|3342.95|3342.95|0
1641803700000|2022-01-10 08:35:00|3344.54|3344.54|3345.11|3345.11|3345.48|3345.48|3341.59|3341.59|0
1641804000000|2022-01-10 08:40:00|3345.33|3345.33|3349.93|3349.93|3349.93|3349.93|3344.18|3344.18|0
1641804300000|2022-01-10 08:45:00|3350|3350|3348.04|3348.04|3350.36|3350.36|3347.52|3347.52|0
1641804600000|2022-01-10 08:50:00|3347.97|3347.97|3351.27|3351.27|3352.06|3352.06|3347.49|3347.49|0
1641804900000|2022-01-10 08:55:00|3351.37|3351.37|3361.28|3361.28|3361.87|3361.87|3350.86|3350.86|0
1641805200000|2022-01-10 09:00:00|3361.24|3361.24|3360.29|3360.29|3361.55|3361.55|3359.86|3359.86|0
1641805500000|2022-01-10 09:05:00|3360.33|3360.33|3363.84|3363.84|3366.59|3366.59|3359.98|3359.98|0
1641805800000|2022-01-10 09:10:00|3363.3|3363.3|3362.46|3362.46|3363.8|3363.8|3362.46|3362.46|0
1641806100000|2022-01-10 09:15:00|3362.55|3362.55|3361.93|3361.93|3362.94|3362.94|3361.93|3361.93|0
1641806400000|2022-01-10 09:20:00|3362.28|3362.28|3363.58|3363.58|3364.77|3364.77|3362.28|3362.28|0
1641806700000|2022-01-10 09:25:00|3363.69|3363.69|3368.87|3368.87|3368.87|3368.87|3362.92|3362.92|0
1641807000000|2022-01-10 09:30:00|3368.53|3368.53|3368.83|3368.83|3369.4|3369.4|3368|3368|0
1641807300000|2022-01-10 09:35:00|3368.91|3368.91|3369.47|3369.47|3371.03|3371.03|3368.84|3368.84|0
1641807600000|2022-01-10 09:40:00|3369.54|3369.54|3369.76|3369.76|3370.18|3370.18|3368.88|3368.88|0
1641807900000|2022-01-10 09:45:00|3369.9|3369.9|3371.17|3371.17|3371.9|3371.9|3369.26|3369.26|0
1641808200000|2022-01-10 09:50:00|3371.51|3371.51|3371.33|3371.33|3372.3|3372.3|3370.77|3370.77|0
1641808500000|2022-01-10 09:55:00|3371.4|3371.4|3369.05|3369.05|3371.67|3371.67|3368.06|3368.06|0
1641808800000|2022-01-10 10:00:00|3368.96|3368.96|3369.2|3369.2|3369.45|3369.45|3366.82|3366.82|0
1641809100000|2022-01-10 10:05:00|3369.27|3369.27|3371.6|3371.6|3371.6|3371.6|3369.27|3369.27|0
1641809400000|2022-01-10 10:10:00|3371.2|3371.2|3370.53|3370.53|3371.37|3371.37|3369.72|3369.72|0
1641809700000|2022-01-10 10:15:00|3370.61|3370.61|3367.92|3367.92|3370.68|3370.68|3367.46|3367.46|0
1641810000000|2022-01-10 10:20:00|3368.26|3368.26|3367.91|3367.91|3369.46|3369.46|3367.24|3367.24|0
1641810300000|2022-01-10 10:25:00|3367.99|3367.99|3369.22|3369.22|3370.08|3370.08|3366.73|3366.73|0
1641810600000|2022-01-10 10:30:00|3369.14|3369.14|3373.06|3373.06|3373.63|3373.63|3368.89|3368.89|0
1641810900000|2022-01-10 10:35:00|3372.72|3372.72|3374.41|3374.41|3374.41|3374.41|3372.72|3372.72|0
1641811200000|2022-01-10 10:40:00|3373.72|3373.72|3373.64|3373.64|3373.79|3373.79|3373.04|3373.04|0
1641811500000|2022-01-10 10:45:00|3373.72|3373.72|3374.01|3374.01|3374.53|3374.53|3373.59|3373.59|0
1641811800000|2022-01-10 10:50:00|3374.09|3374.09|3370.49|3370.49|3375.35|3375.35|3370.4|3370.4|0
1641812100000|2022-01-10 10:55:00|3370.55|3370.55|3366.62|3366.62|3370.81|3370.81|3366.62|3366.62|0
1641812400000|2022-01-10 11:00:00|3366.52|3366.52|3360.47|3360.47|3366.52|3366.52|3360.47|3360.47|0
1641812700000|2022-01-10 11:05:00|3360.37|3360.37|3361.32|3361.32|3362.17|3362.17|3360.37|3360.37|0
1641813000000|2022-01-10 11:10:00|3361.47|3361.47|3361.83|3361.83|3363.04|3363.04|3361.35|3361.35|0
1641813300000|2022-01-10 11:15:00|3361.73|3361.73|3360.54|3360.54|3361.73|3361.73|3360.38|3360.38|0
1641813600000|2022-01-10 11:20:00|3360.46|3360.46|3359.45|3359.45|3360.8|3360.8|3358.64|3358.64|0
1641813900000|2022-01-10 11:25:00|3359.23|3359.23|3359.94|3359.94|3360.02|3360.02|3357.68|3357.68|0
1641814200000|2022-01-10 11:30:00|3360.02|3360.02|3362.35|3362.35|3362.42|3362.42|3359.64|3359.64|0
1641814500000|2022-01-10 11:35:00|3362.23|3362.23|3362.38|3362.38|3363.85|3363.85|3361.95|3361.95|0
1641814800000|2022-01-10 11:40:00|3362.72|3362.72|3359.16|3359.16|3363.07|3363.07|3358.95|3358.95|0
1641815100000|2022-01-10 11:45:00|3359.21|3359.21|3362.32|3362.32|3363.5|3363.5|3359.21|3359.21|0
1641815400000|2022-01-10 11:50:00|3362.2|3362.2|3362.75|3362.75|3363.44|3363.44|3362.09|3362.09|0
1641815700000|2022-01-10 11:55:00|3363.74|3363.74|3366.06|3366.06|3366.89|3366.89|3363.74|3363.74|0
1641816000000|2022-01-10 12:00:00|3366.12|3366.12|3364.2|3364.2|3366.81|3366.81|3363.98|3363.98|0
1641816300000|2022-01-10 12:05:00|3364.43|3364.43|3365.59|3365.59|3365.67|3365.67|3364.08|3364.08|0
1641816600000|2022-01-10 12:10:00|3365.49|3365.49|3361.3|3361.3|3365.49|3365.49|3361|3361|0
1641816900000|2022-01-10 12:15:00|3361.14|3361.14|3357.4|3357.4|3361.19|3361.19|3356.71|3356.71|0
1641817200000|2022-01-10 12:20:00|3357.29|3357.29|3356.94|3356.94|3357.58|3357.58|3356.02|3356.02|0
1641817500000|2022-01-10 12:25:00|3357.06|3357.06|3355.43|3355.43|3357.06|3357.06|3355.43|3355.43|0
1641817800000|2022-01-10 12:30:00|3355.08|3355.08|3353.6|3353.6|3355.64|3355.64|3353.55|3353.55|0
1641818100000|2022-01-10 12:35:00|3353.48|3353.48|3351.89|3351.89|3353.48|3353.48|3350.96|3350.96|0
1641818400000|2022-01-10 12:40:00|3352.05|3352.05|3351.82|3351.82|3352.37|3352.37|3351.82|3351.82|0
1641818700000|2022-01-10 12:45:00|3351.88|3351.88|3351.74|3351.74|3352.06|3352.06|3350.62|3350.62|0
1641819000000|2022-01-10 12:50:00|3351.62|3351.62|3350.55|3350.55|3351.62|3351.62|3350.08|3350.08|0
1641819300000|2022-01-10 12:55:00|3350.45|3350.45|3349.49|3349.49|3350.51|3350.51|3348.48|3348.48|0
1641819600000|2022-01-10 13:00:00|3349.56|3349.56|3348.81|3348.81|3350.37|3350.37|3348.81|3348.81|0
1641819900000|2022-01-10 13:05:00|3348.7|3348.7|3350.49|3350.49|3350.78|3350.78|3348.2|3348.2|0
1641820200000|2022-01-10 13:10:00|3350.41|3350.41|3349.05|3349.05|3350.44|3350.44|3348.6|3348.6|0
1641820500000|2022-01-10 13:15:00|3348.97|3348.97|3347.52|3347.52|3349.14|3349.14|3347.44|3347.44|0
1641820800000|2022-01-10 13:20:00|3347.27|3347.27|3345.33|3345.33|3348.47|3348.47|3345.28|3345.28|0
1641821100000|2022-01-10 13:25:00|3345.45|3345.45|3350.74|3350.74|3350.74|3350.74|3345.45|3345.45|0
1641821400000|2022-01-10 13:30:00|3351.09|3351.09|3349.46|3349.46|3351.65|3351.65|3349.46|3349.46|0
1641821700000|2022-01-10 13:35:00|3349.53|3349.53|3348.36|3348.36|3349.61|3349.61|3348.12|3348.12|0
1641822000000|2022-01-10 13:40:00|3348.26|3348.26|3348.54|3348.54|3349.03|3349.03|3348.26|3348.26|0
1641822300000|2022-01-10 13:45:00|3348.89|3348.89|3349.67|3349.67|3350.04|3350.04|3348.89|3348.89|0
1641822600000|2022-01-10 13:50:00|3349.89|3349.89|3350.35|3350.35|3352.23|3352.23|3349.71|3349.71|0
1641822900000|2022-01-10 13:55:00|3350.43|3350.43|3349.58|3349.58|3350.92|3350.92|3349.4|3349.4|0
1641823200000|2022-01-10 14:00:00|3349.92|3349.92|3349.11|3349.11|3350.16|3350.16|3349.02|3349.02|0
1641823500000|2022-01-10 14:05:00|3349.45|3349.45|3350.45|3350.45|3350.92|3350.92|3349.45|3349.45|0
1641823800000|2022-01-10 14:10:00|3350.57|3350.57|3350.81|3350.81|3351.22|3351.22|3350.57|3350.57|0
1641824100000|2022-01-10 14:15:00|3350.69|3350.69|3348.7|3348.7|3350.8|3350.8|3348.7|3348.7|0
1641824400000|2022-01-10 14:20:00|3348.62|3348.62|3345.44|3345.44|3349.28|3349.28|3344.4|3344.4|0
1641824700000|2022-01-10 14:25:00|3345.36|3345.36|3344.36|3344.36|3345.67|3345.67|3344.07|3344.07|0
1641825000000|2022-01-10 14:30:00|3344.28|3344.28|3340.67|3340.67|3347.18|3347.18|3340.64|3340.64|0
1641825300000|2022-01-10 14:35:00|3340.77|3340.77|3347.15|3347.15|3347.15|3347.15|3340.71|3340.71|0
1641825600000|2022-01-10 14:40:00|3347.25|3347.25|3345.87|3345.87|3347.4|3347.4|3344.94|3344.94|0
1641825900000|2022-01-10 14:45:00|3345.85|3345.85|3348.31|3348.31|3348.31|3348.31|3344.48|3344.48|0
1641826200000|2022-01-10 14:50:00|3348.4|3348.4|3349.89|3349.89|3350.33|3350.33|3348.4|3348.4|0
1641826500000|2022-01-10 14:55:00|3350.24|3350.24|3347.93|3347.93|3350.24|3350.24|3347.33|3347.33|0
1641826800000|2022-01-10 15:00:00|3347.83|3347.83|3347.6|3347.6|3349.36|3349.36|3347.6|3347.6|0
1641827100000|2022-01-10 15:05:00|3347.5|3347.5|3346.17|3346.17|3348.87|3348.87|3345.45|3345.45|0
1641827400000|2022-01-10 15:10:00|3346.52|3346.52|3346.75|3346.75|3347.5|3347.5|3345.44|3345.44|0
1641827700000|2022-01-10 15:15:00|3346.67|3346.67|3348.94|3348.94|3350.38|3350.38|3346.67|3346.67|0
1641828000000|2022-01-10 15:20:00|3349.05|3349.05|3349.71|3349.71|3350.06|3350.06|3348.29|3348.29|0
1641828300000|2022-01-10 15:25:00|3349.62|3349.62|3350.5|3350.5|3350.75|3350.75|3348.28|3348.28|0
1641828600000|2022-01-10 15:30:00|3350.42|3350.42|3347.09|3347.09|3352.14|3352.14|3347.04|3347.04|0
1641828900000|2022-01-10 15:35:00|3347|3347|3344.27|3344.27|3347|3347|3342.46|3342.46|0
1641829200000|2022-01-10 15:40:00|3344.05|3344.05|3343.9|3343.9|3344.43|3344.43|3343.26|3343.26|0
1641829500000|2022-01-10 15:45:00|3343.84|3343.84|3344.4|3344.4|3345.16|3345.16|3343.83|3343.83|0
1641829800000|2022-01-10 15:50:00|3344.5|3344.5|3345.96|3345.96|3347.42|3347.42|3343.53|3343.53|0
1641830100000|2022-01-10 15:55:00|3346.05|3346.05|3345.83|3345.83|3346.14|3346.14|3345.39|3345.39|0
1641830400000|2022-01-10 16:00:00|3345.88|3345.88|3346.62|3346.62|3346.69|3346.69|3345.14|3345.14|0
1641830700000|2022-01-10 16:05:00|3346.54|3346.54|3347.74|3347.74|3347.74|3347.74|3346.43|3346.43|0
1641831000000|2022-01-10 16:10:00|3347.39|3347.39|3347.48|3347.48|3348.34|3348.34|3347.26|3347.26|0
1641831300000|2022-01-10 16:15:00|3347.4|3347.4|3349.44|3349.44|3349.64|3349.64|3347.18|3347.18|0
1641831600000|2022-01-10 16:20:00|3349.65|3349.65|3353.27|3353.27|3353.36|3353.36|3349.65|3349.65|0
1641831900000|2022-01-10 16:25:00|3353.06|3353.06|3356.56|3356.56|3357.63|3357.63|3353.06|3353.06|0
1641888900000|2022-01-11 08:15:00|3377.24|3377.24|3363.37|3363.37|3378.64|3378.64|3363.03|3363.03|0
1641889200000|2022-01-11 08:20:00|3363.45|3363.45|3365.77|3365.77|3367.87|3367.87|3363.45|3363.45|0
1641889500000|2022-01-11 08:25:00|3365.4|3365.4|3352.56|3352.56|3365.4|3365.4|3351.57|3351.57|0
1641889800000|2022-01-11 08:30:00|3352.68|3352.68|3349.07|3349.07|3352.68|3352.68|3349.07|3349.07|0
1641890100000|2022-01-11 08:35:00|3348.99|3348.99|3343.54|3343.54|3349.51|3349.51|3342.99|3342.99|0
1641890400000|2022-01-11 08:40:00|3343.63|3343.63|3345.43|3345.43|3346.57|3346.57|3343.4|3343.4|0
1641890700000|2022-01-11 08:45:00|3345.27|3345.27|3344.92|3344.92|3347.4|3347.4|3344.38|3344.38|0
1641891000000|2022-01-11 08:50:00|3345.95|3345.95|3345.39|3345.39|3346.01|3346.01|3342.36|3342.36|0
1641891300000|2022-01-11 08:55:00|3344.36|3344.36|3346.2|3346.2|3346.2|3346.2|3343.17|3343.17|0
1641891600000|2022-01-11 09:00:00|3346.28|3346.28|3344.18|3344.18|3347.22|3347.22|3344.1|3344.1|0
1641891900000|2022-01-11 09:05:00|3344.27|3344.27|3348.78|3348.78|3349.12|3349.12|3344.05|3344.05|0
1641892200000|2022-01-11 09:10:00|3349.46|3349.46|3345.99|3345.99|3350.22|3350.22|3345.99|3345.99|0
1641892500000|2022-01-11 09:15:00|3346.1|3346.1|3348.06|3348.06|3349.82|3349.82|3345.49|3345.49|0
1641892800000|2022-01-11 09:20:00|3348.18|3348.18|3348.57|3348.57|3349.06|3349.06|3346.24|3346.24|0
1641893100000|2022-01-11 09:25:00|3348.49|3348.49|3349.08|3349.08|3349.23|3349.23|3347.75|3347.75|0
1641893400000|2022-01-11 09:30:00|3349.16|3349.16|3351.95|3351.95|3353.38|3353.38|3348.39|3348.39|0
1641893700000|2022-01-11 09:35:00|3352.02|3352.02|3353.45|3353.45|3353.45|3353.45|3351.92|3351.92|0
1641894000000|2022-01-11 09:40:00|3353.24|3353.24|3355.03|3355.03|3355.57|3355.57|3353.24|3353.24|0
1641894300000|2022-01-11 09:45:00|3355.12|3355.12|3355.56|3355.56|3356.15|3356.15|3355.07|3355.07|0
1641894600000|2022-01-11 09:50:00|3355.37|3355.37|3354.56|3354.56|3355.38|3355.38|3354.16|3354.16|0
1641894900000|2022-01-11 09:55:00|3354.61|3354.61|3352.75|3352.75|3354.66|3354.66|3351.38|3351.38|0
1641895200000|2022-01-11 10:00:00|3353.1|3353.1|3351.11|3351.11|3353.67|3353.67|3350.95|3350.95|0
1641895500000|2022-01-11 10:05:00|3351.2|3351.2|3349.2|3349.2|3351.3|3351.3|3349.08|3349.08|0
1641895800000|2022-01-11 10:10:00|3349.28|3349.28|3348.23|3348.23|3349.46|3349.46|3347.04|3347.04|0
1641896100000|2022-01-11 10:15:00|3348.06|3348.06|3349.08|3349.08|3350.17|3350.17|3347.95|3347.95|0
1641896400000|2022-01-11 10:20:00|3349.01|3349.01|3348.14|3348.14|3349.34|3349.34|3346.95|3346.95|0
1641896700000|2022-01-11 10:25:00|3348.25|3348.25|3344.83|3344.83|3348.31|3348.31|3344.83|3344.83|0
1641897000000|2022-01-11 10:30:00|3344.76|3344.76|3345.64|3345.64|3345.73|3345.73|3343.28|3343.28|0
1641897300000|2022-01-11 10:35:00|3345.99|3345.99|3348.31|3348.31|3348.31|3348.31|3345.91|3345.91|0
1641897600000|2022-01-11 10:40:00|3348.39|3348.39|3346.75|3346.75|3348.39|3348.39|3346.61|3346.61|0
1641897900000|2022-01-11 10:45:00|3346.92|3346.92|3347.64|3347.64|3347.68|3347.68|3346.92|3346.92|0
1641898200000|2022-01-11 10:50:00|3347.72|3347.72|3346.62|3346.62|3347.97|3347.97|3345.73|3345.73|0
1641898500000|2022-01-11 10:55:00|3346.52|3346.52|3346.53|3346.53|3347.59|3347.59|3345.8|3345.8|0
1641898800000|2022-01-11 11:00:00|3346.65|3346.65|3342.24|3342.24|3346.65|3346.65|3341.89|3341.89|0
1641899100000|2022-01-11 11:05:00|3342.15|3342.15|3340.95|3340.95|3342.67|3342.67|3340.93|3340.93|0
1641899400000|2022-01-11 11:10:00|3340.98|3340.98|3341.71|3341.71|3341.83|3341.83|3340.79|3340.79|0
1641899700000|2022-01-11 11:15:00|3341.63|3341.63|3342.44|3342.44|3343.49|3343.49|3341.59|3341.59|0
1641900000000|2022-01-11 11:20:00|3342.52|3342.52|3343.13|3343.13|3343.25|3343.25|3342.52|3342.52|0
1641900300000|2022-01-11 11:25:00|3343.29|3343.29|3340.28|3340.28|3343.51|3343.51|3340.28|3340.28|0
1641900600000|2022-01-11 11:30:00|3340.49|3340.49|3342.2|3342.2|3342.47|3342.47|3340.49|3340.49|0
1641900900000|2022-01-11 11:35:00|3342.29|3342.29|3343.01|3343.01|3343.43|3343.43|3342.04|3342.04|0
1641901200000|2022-01-11 11:40:00|3342.77|3342.77|3341.7|3341.7|3343.09|3343.09|3341.7|3341.7|0
1641901500000|2022-01-11 11:45:00|3341.6|3341.6|3340.44|3340.44|3341.6|3341.6|3340.21|3340.21|0
1641901800000|2022-01-11 11:50:00|3340.38|3340.38|3341.11|3341.11|3341.11|3341.11|3339.29|3339.29|0
1641902100000|2022-01-11 11:55:00|3341.03|3341.03|3339.98|3339.98|3341.03|3341.03|3339.98|3339.98|0
1641902400000|2022-01-11 12:00:00|3339.87|3339.87|3343.59|3343.59|3343.59|3343.59|3339.38|3339.38|0
1641902700000|2022-01-11 12:05:00|3343.48|3343.48|3345.83|3345.83|3345.83|3345.83|3343.37|3343.37|0
1641903000000|2022-01-11 12:10:00|3345.89|3345.89|3346.94|3346.94|3347.48|3347.48|3345.89|3345.89|0
1641903300000|2022-01-11 12:15:00|3346.59|3346.59|3346.91|3346.91|3347.11|3347.11|3346.59|3346.59|0
1641903600000|2022-01-11 12:20:00|3346.75|3346.75|3346|3346|3346.75|3346.75|3346|3346|0
1641903900000|2022-01-11 12:25:00|3345.92|3345.92|3344.42|3344.42|3345.92|3345.92|3344.42|3344.42|0
1641904200000|2022-01-11 12:30:00|3344.4|3344.4|3342.73|3342.73|3344.48|3344.48|3342.73|3342.73|0
1641904500000|2022-01-11 12:35:00|3342.61|3342.61|3340.7|3340.7|3342.9|3342.9|3340.48|3340.48|0
1641904800000|2022-01-11 12:40:00|3340.61|3340.61|3340.02|3340.02|3340.61|3340.61|3339.43|3339.43|0
1641905100000|2022-01-11 12:45:00|3339.67|3339.67|3337.86|3337.86|3339.67|3339.67|3337.69|3337.69|0
1641905400000|2022-01-11 12:50:00|3337.78|3337.78|3337.15|3337.15|3338.24|3338.24|3337.15|3337.15|0
1641905700000|2022-01-11 12:55:00|3337.07|3337.07|3334.2|3334.2|3337.07|3337.07|3334.11|3334.11|0
1641906000000|2022-01-11 13:00:00|3334.31|3334.31|3335.69|3335.69|3335.69|3335.69|3334.07|3334.07|0
1641906300000|2022-01-11 13:05:00|3335.57|3335.57|3336.06|3336.06|3336.2|3336.2|3335.52|3335.52|0
1641906600000|2022-01-11 13:10:00|3336.14|3336.14|3335.9|3335.9|3336.14|3336.14|3335.9|3335.9|0
1641906900000|2022-01-11 13:15:00|3335.79|3335.79|3335.35|3335.35|3335.98|3335.98|3335.35|3335.35|0
1641907200000|2022-01-11 13:20:00|3335.28|3335.28|3333.17|3333.17|3335.28|3335.28|3332.48|3332.48|0
1641907500000|2022-01-11 13:25:00|3332.82|3332.82|3336.06|3336.06|3336.25|3336.25|3332.82|3332.82|0
1641907800000|2022-01-11 13:30:00|3335.64|3335.64|3335.12|3335.12|3335.64|3335.64|3335.12|3335.12|0
1641908100000|2022-01-11 13:35:00|3335.18|3335.18|3334.08|3334.08|3335.4|3335.4|3334.08|3334.08|0
1641908400000|2022-01-11 13:40:00|3333.84|3333.84|3334.24|3334.24|3334.24|3334.24|3333.46|3333.46|0
1641908700000|2022-01-11 13:45:00|3334.4|3334.4|3334.36|3334.36|3334.77|3334.77|3334.13|3334.13|0
1641909000000|2022-01-11 13:50:00|3334.25|3334.25|3334.33|3334.33|3334.33|3334.33|3333.2|3333.2|0
1641909300000|2022-01-11 13:55:00|3334.58|3334.58|3334.49|3334.49|3334.92|3334.92|3332.96|3332.96|0
1641909600000|2022-01-11 14:00:00|3334.6|3334.6|3334.25|3334.25|3334.6|3334.6|3334.1|3334.1|0
1641909900000|2022-01-11 14:05:00|3334.15|3334.15|3334.02|3334.02|3334.15|3334.15|3333.97|3333.97|0
1641910200000|2022-01-11 14:10:00|3334.11|3334.11|3334.5|3334.5|3334.69|3334.69|3334.02|3334.02|0
1641910500000|2022-01-11 14:15:00|3334.16|3334.16|3333.8|3333.8|3334.16|3334.16|3333.74|3333.74|0
1641910800000|2022-01-11 14:20:00|3333.9|3333.9|3333.13|3333.13|3334.09|3334.09|3332.87|3332.87|0
1641911100000|2022-01-11 14:25:00|3333.07|3333.07|3334.52|3334.52|3334.52|3334.52|3333.07|3333.07|0
1641911400000|2022-01-11 14:30:00|3334.6|3334.6|3334.46|3334.46|3334.6|3334.6|3334.41|3334.41|0
1641911700000|2022-01-11 14:35:00|3334.58|3334.58|3337.6|3337.6|3337.6|3337.6|3334.58|3334.58|0
1641912000000|2022-01-11 14:40:00|3337.25|3337.25|3338.03|3338.03|3338.28|3338.28|3336.99|3336.99|0
1641912300000|2022-01-11 14:45:00|3337.96|3337.96|3339.22|3339.22|3339.56|3339.56|3337.96|3337.96|0
1641912600000|2022-01-11 14:50:00|3339.17|3339.17|3339.77|3339.77|3339.77|3339.77|3339.17|3339.17|0
1641912900000|2022-01-11 14:55:00|3339.85|3339.85|3339.11|3339.11|3339.85|3339.85|3339.11|3339.11|0
1641913200000|2022-01-11 15:00:00|3339.09|3339.09|3337.73|3337.73|3339.09|3339.09|3337.73|3337.73|0
1641913500000|2022-01-11 15:05:00|3337.78|3337.78|3336.38|3336.38|3337.9|3337.9|3335.67|3335.67|0
1641913800000|2022-01-11 15:10:00|3336.72|3336.72|3336.5|3336.5|3336.72|3336.72|3336.38|3336.38|0
1641914100000|2022-01-11 15:15:00|3337.19|3337.19|3340.25|3340.25|3341.03|3341.03|3337.19|3337.19|0
1641914400000|2022-01-11 15:20:00|3340.23|3340.23|3336.66|3336.66|3340.23|3340.23|3336.66|3336.66|0
1641914700000|2022-01-11 15:25:00|3336.54|3336.54|3331.34|3331.34|3336.54|3336.54|3330.94|3330.94|0
1641915000000|2022-01-11 15:30:00|3331.17|3331.17|3334.63|3334.63|3335.68|3335.68|3330.87|3330.87|0
1641915300000|2022-01-11 15:35:00|3334.59|3334.59|3333.33|3333.33|3335.42|3335.42|3333.33|3333.33|0
1641915600000|2022-01-11 15:40:00|3333.68|3333.68|3330.54|3330.54|3334.41|3334.41|3330.54|3330.54|0
1641915900000|2022-01-11 15:45:00|3330.62|3330.62|3330.33|3330.33|3333.29|3333.29|3330.3|3330.3|0
1641916200000|2022-01-11 15:50:00|3330.21|3330.21|3329.44|3329.44|3331.15|3331.15|3329.01|3329.01|0
1641916500000|2022-01-11 15:55:00|3329.69|3329.69|3332.96|3332.96|3333.06|3333.06|3329.69|3329.69|0
1641916800000|2022-01-11 16:00:00|3332.84|3332.84|3328.09|3328.09|3332.84|3332.84|3327.83|3327.83|0
1641917100000|2022-01-11 16:05:00|3328|3328|3325.73|3325.73|3328.08|3328.08|3324.1|3324.1|0
1641917400000|2022-01-11 16:10:00|3325.84|3325.84|3325.28|3325.28|3327.92|3327.92|3324.29|3324.29|0
1641917700000|2022-01-11 16:15:00|3325.31|3325.31|3325.31|3325.31|3326.54|3326.54|3322.89|3322.89|0
1641918000000|2022-01-11 16:20:00|3325.5|3325.5|3330.14|3330.14|3330.8|3330.8|3325.5|3325.5|0
1641918300000|2022-01-11 16:25:00|3331.44|3331.44|3332.11|3332.11|3333.84|3333.84|3330.11|3330.11|0
1641975300000|2022-01-12 08:15:00|3331.33|3331.33|3335.12|3335.12|3335.73|3335.73|3331.25|3331.25|0
1641975600000|2022-01-12 08:20:00|3335.23|3335.23|3340.6|3340.6|3340.95|3340.95|3335.23|3335.23|0
1641975900000|2022-01-12 08:25:00|3340.68|3340.68|3336.76|3336.76|3340.98|3340.98|3336.76|3336.76|0
1641976200000|2022-01-12 08:30:00|3335.86|3335.86|3334.02|3334.02|3335.88|3335.88|3332.79|3332.79|0
1641976500000|2022-01-12 08:35:00|3333.85|3333.85|3331.58|3331.58|3334.8|3334.8|3331.58|3331.58|0
1641976800000|2022-01-12 08:40:00|3331.68|3331.68|3331.63|3331.63|3332.82|3332.82|3331.27|3331.27|0
1641977100000|2022-01-12 08:45:00|3331.51|3331.51|3329.12|3329.12|3331.51|3331.51|3329.12|3329.12|0
1641977400000|2022-01-12 08:50:00|3328.9|3328.9|3330.55|3330.55|3331.8|3331.8|3328.9|3328.9|0
1641977700000|2022-01-12 08:55:00|3330.61|3330.61|3327.98|3327.98|3331.09|3331.09|3327.71|3327.71|0
1641978000000|2022-01-12 09:00:00|3328.32|3328.32|3328.57|3328.57|3329.42|3329.42|3327.63|3327.63|0
1641978300000|2022-01-12 09:05:00|3327.88|3327.88|3324.64|3324.64|3327.88|3327.88|3324.64|3324.64|0
1641978600000|2022-01-12 09:10:00|3324.52|3324.52|3320.92|3320.92|3324.52|3324.52|3320.63|3320.63|0
1641978900000|2022-01-12 09:15:00|3320.99|3320.99|3325.77|3325.77|3325.77|3325.77|3320.43|3320.43|0
1641979200000|2022-01-12 09:20:00|3326.12|3326.12|3327.21|3327.21|3327.6|3327.6|3325.83|3325.83|0
1641979500000|2022-01-12 09:25:00|3327.4|3327.4|3328.76|3328.76|3328.92|3328.92|3327.39|3327.39|0
1641979800000|2022-01-12 09:30:00|3329.1|3329.1|3325.62|3325.62|3329.3|3329.3|3325.62|3325.62|0
1641980100000|2022-01-12 09:35:00|3325.96|3325.96|3327.74|3327.74|3328.55|3328.55|3325.96|3325.96|0
1641980400000|2022-01-12 09:40:00|3327.65|3327.65|3327.12|3327.12|3328.37|3328.37|3327.12|3327.12|0
1641980700000|2022-01-12 09:45:00|3327.19|3327.19|3325.24|3325.24|3327.7|3327.7|3324.76|3324.76|0
1641981000000|2022-01-12 09:50:00|3325.35|3325.35|3326.82|3326.82|3326.82|3326.82|3324.59|3324.59|0
1641981300000|2022-01-12 09:55:00|3326.87|3326.87|3325.41|3325.41|3327.48|3327.48|3325.12|3325.12|0
1641981600000|2022-01-12 10:00:00|3325.51|3325.51|3325.88|3325.88|3326.72|3326.72|3325.51|3325.51|0
1641981900000|2022-01-12 10:05:00|3325.83|3325.83|3330.19|3330.19|3330.28|3330.28|3325.83|3325.83|0
1641982200000|2022-01-12 10:10:00|3330.09|3330.09|3329.71|3329.71|3330.87|3330.87|3329.44|3329.44|0
1641982500000|2022-01-12 10:15:00|3329.02|3329.02|3330.83|3330.83|3331.76|3331.76|3328.77|3328.77|0
1641982800000|2022-01-12 10:20:00|3330.75|3330.75|3330.57|3330.57|3331.39|3331.39|3330.49|3330.49|0
1641983100000|2022-01-12 10:25:00|3330.92|3330.92|3329.92|3329.92|3331.06|3331.06|3329.53|3329.53|0
1641983400000|2022-01-12 10:30:00|3329.81|3329.81|3329.3|3329.3|3329.86|3329.86|3328.89|3328.89|0
1641983700000|2022-01-12 10:35:00|3329.2|3329.2|3333.96|3333.96|3333.96|3333.96|3328.78|3328.78|0
1641984000000|2022-01-12 10:40:00|3334.08|3334.08|3332.53|3332.53|3334.19|3334.19|3332.31|3332.31|0
1641984300000|2022-01-12 10:45:00|3332.41|3332.41|3331.51|3331.51|3332.41|3332.41|3331.15|3331.15|0
1641984600000|2022-01-12 10:50:00|3331.48|3331.48|3333.72|3333.72|3334.09|3334.09|3331.48|3331.48|0
1641984900000|2022-01-12 10:55:00|3333.51|3333.51|3335.72|3335.72|3336.28|3336.28|3333.51|3333.51|0
1641985200000|2022-01-12 11:00:00|3336.06|3336.06|3335.98|3335.98|3337.43|3337.43|3335.95|3335.95|0
1641985500000|2022-01-12 11:05:00|3335.86|3335.86|3332.74|3332.74|3335.98|3335.98|3332.55|3332.55|0
1641985800000|2022-01-12 11:10:00|3332.55|3332.55|3328.82|3328.82|3332.55|3332.55|3328.82|3328.82|0
1641986100000|2022-01-12 11:15:00|3328.93|3328.93|3327.91|3327.91|3328.99|3328.99|3327.91|3327.91|0
1641986400000|2022-01-12 11:20:00|3328.26|3328.26|3328.59|3328.59|3328.81|3328.81|3327.63|3327.63|0
1641986700000|2022-01-12 11:25:00|3328.8|3328.8|3333.56|3333.56|3334.12|3334.12|3328.8|3328.8|0
1641987000000|2022-01-12 11:30:00|3333.58|3333.58|3330.34|3330.34|3333.87|3333.87|3330.34|3330.34|0
1641987300000|2022-01-12 11:35:00|3330.25|3330.25|3328.73|3328.73|3330.25|3330.25|3328.72|3328.72|0
1641987600000|2022-01-12 11:40:00|3328.38|3328.38|3327.99|3327.99|3328.63|3328.63|3327.9|3327.9|0
1641987900000|2022-01-12 11:45:00|3327.91|3327.91|3328.92|3328.92|3329.08|3329.08|3327.44|3327.44|0
1641988200000|2022-01-12 11:50:00|3329|3329|3328.18|3328.18|3329.21|3329.21|3328.06|3328.06|0
1641988500000|2022-01-12 11:55:00|3328.09|3328.09|3326.42|3326.42|3328.25|3328.25|3326.32|3326.32|0
1641988800000|2022-01-12 12:00:00|3326.32|3326.32|3325.61|3325.61|3326.32|3326.32|3324.03|3324.03|0
1641989100000|2022-01-12 12:05:00|3325.53|3325.53|3321.66|3321.66|3325.74|3325.74|3321.44|3321.44|0
1641989400000|2022-01-12 12:10:00|3321.58|3321.58|3323.59|3323.59|3323.59|3323.59|3321.58|3321.58|0
1641989700000|2022-01-12 12:15:00|3323.75|3323.75|3323.75|3323.75|3324.45|3324.45|3323.75|3323.75|0
1641990000000|2022-01-12 12:20:00|3323.66|3323.66|3323.72|3323.72|3323.72|3323.72|3323.14|3323.14|0
1641990300000|2022-01-12 12:25:00|3323.5|3323.5|3326.2|3326.2|3326.47|3326.47|3323.4|3323.4|0
1641990600000|2022-01-12 12:30:00|3326.09|3326.09|3326.29|3326.29|3326.48|3326.48|3325.49|3325.49|0
1641990900000|2022-01-12 12:35:00|3326.21|3326.21|3325.96|3325.96|3326.88|3326.88|3325.96|3325.96|0
1641991200000|2022-01-12 12:40:00|3325.85|3325.85|3325.57|3325.57|3326.26|3326.26|3325.06|3325.06|0
1641991500000|2022-01-12 12:45:00|3325.49|3325.49|3325.59|3325.59|3325.89|3325.89|3324.9|3324.9|0
1641991800000|2022-01-12 12:50:00|3325.8|3325.8|3327.5|3327.5|3327.61|3327.61|3325.37|3325.37|0
1641992100000|2022-01-12 12:55:00|3327.72|3327.72|3325.3|3325.3|3327.93|3327.93|3325.1|3325.1|0
1641992400000|2022-01-12 13:00:00|3325.22|3325.22|3325.17|3325.17|3325.25|3325.25|3324.75|3324.75|0
1641992700000|2022-01-12 13:05:00|3324.64|3324.64|3324.15|3324.15|3324.84|3324.84|3323.33|3323.33|0
1641993000000|2022-01-12 13:10:00|3324.04|3324.04|3327.01|3327.01|3327.9|3327.9|3324.04|3324.04|0
1641993300000|2022-01-12 13:15:00|3327.11|3327.11|3327.33|3327.33|3327.33|3327.33|3326.6|3326.6|0
1641993600000|2022-01-12 13:20:00|3328.37|3328.37|3329.06|3329.06|3329.6|3329.6|3328.37|3328.37|0
1641993900000|2022-01-12 13:25:00|3329.41|3329.41|3328.86|3328.86|3329.89|3329.89|3328.86|3328.86|0
1641994200000|2022-01-12 13:30:00|3328.7|3328.7|3330.37|3330.37|3330.37|3330.37|3327.14|3327.14|0
1641994500000|2022-01-12 13:35:00|3330.56|3330.56|3333.18|3333.18|3333.18|3333.18|3330.56|3330.56|0
1641994800000|2022-01-12 13:40:00|3333.14|3333.14|3332.76|3332.76|3333.28|3333.28|3332.21|3332.21|0
1641995100000|2022-01-12 13:45:00|3332.69|3332.69|3331.22|3331.22|3332.69|3332.69|3330.31|3330.31|0
1641995400000|2022-01-12 13:50:00|3331.37|3331.37|3329.66|3329.66|3331.37|3331.37|3329.58|3329.58|0
1641995700000|2022-01-12 13:55:00|3329.74|3329.74|3329.38|3329.38|3330.65|3330.65|3329.38|3329.38|0
1641996000000|2022-01-12 14:00:00|3329.28|3329.28|3330.14|3330.14|3330.93|3330.93|3328.18|3328.18|0
1641996300000|2022-01-12 14:05:00|3330.02|3330.02|3330.24|3330.24|3330.8|3330.8|3330.02|3330.02|0
1641996600000|2022-01-12 14:10:00|3330.92|3330.92|3334.59|3334.59|3334.59|3334.59|3330.92|3330.92|0
1641996900000|2022-01-12 14:15:00|3334.68|3334.68|3335.11|3335.11|3336.05|3336.05|3334.47|3334.47|0
1641997200000|2022-01-12 14:20:00|3335.46|3335.46|3336.86|3336.86|3336.86|3336.86|3335.27|3335.27|0
1641997500000|2022-01-12 14:25:00|3336.82|3336.82|3334.58|3334.58|3336.93|3336.93|3334.04|3334.04|0
1641997800000|2022-01-12 14:30:00|3334.93|3334.93|3334.23|3334.23|3335.8|3335.8|3334.23|3334.23|0
1641998100000|2022-01-12 14:35:00|3334.17|3334.17|3334.17|3334.17|3335.18|3335.18|3333.38|3333.38|0
1641998400000|2022-01-12 14:40:00|3334.07|3334.07|3331.11|3331.11|3334.07|3334.07|3330.3|3330.3|0
1641998700000|2022-01-12 14:45:00|3331.22|3331.22|3334.51|3334.51|3334.8|3334.8|3331.22|3331.22|0
1641999000000|2022-01-12 14:50:00|3334.46|3334.46|3333.45|3333.45|3334.65|3334.65|3333.42|3333.42|0
1641999300000|2022-01-12 14:55:00|3333.37|3333.37|3333.4|3333.4|3333.48|3333.48|3332.41|3332.41|0
1641999600000|2022-01-12 15:00:00|3333.74|3333.74|3332.85|3332.85|3333.89|3333.89|3332.16|3332.16|0
1641999900000|2022-01-12 15:05:00|3332.76|3332.76|3337.9|3337.9|3337.92|3337.92|3332.76|3332.76|0
1642000200000|2022-01-12 15:10:00|3338|3338|3339.07|3339.07|3339.55|3339.55|3338|3338|0
1642000500000|2022-01-12 15:15:00|3338.91|3338.91|3341.62|3341.62|3341.97|3341.97|3338.75|3338.75|0
1642000800000|2022-01-12 15:20:00|3342.13|3342.13|3344.98|3344.98|3344.98|3344.98|3342.13|3342.13|0
1642001100000|2022-01-12 15:25:00|3344.89|3344.89|3346.7|3346.7|3346.9|3346.9|3344.23|3344.23|0
1642001400000|2022-01-12 15:30:00|3346.01|3346.01|3347.42|3347.42|3347.42|3347.42|3343.03|3343.03|0
1642001700000|2022-01-12 15:35:00|3347.54|3347.54|3349.1|3349.1|3350.92|3350.92|3347.42|3347.42|0
1642002000000|2022-01-12 15:40:00|3349.01|3349.01|3344.53|3344.53|3349.07|3349.07|3342.62|3342.62|0
1642002300000|2022-01-12 15:45:00|3344.64|3344.64|3349.33|3349.33|3349.33|3349.33|3344.64|3344.64|0
1642002600000|2022-01-12 15:50:00|3349.26|3349.26|3349.82|3349.82|3350.08|3350.08|3348.92|3348.92|0
1642002900000|2022-01-12 15:55:00|3349.73|3349.73|3352.21|3352.21|3352.21|3352.21|3349.06|3349.06|0
1642003200000|2022-01-12 16:00:00|3352.09|3352.09|3354.35|3354.35|3355.11|3355.11|3352.09|3352.09|0
1642003500000|2022-01-12 16:05:00|3354.74|3354.74|3350.87|3350.87|3354.74|3354.74|3350.8|3350.8|0
1642003800000|2022-01-12 16:10:00|3350.96|3350.96|3351.34|3351.34|3351.56|3351.56|3350.96|3350.96|0
1642004100000|2022-01-12 16:15:00|3351|3351|3348.35|3348.35|3351|3351|3348.25|3348.25|0
1642004400000|2022-01-12 16:20:00|3348.33|3348.33|3347.32|3347.32|3348.45|3348.45|3346.98|3346.98|0
1642004700000|2022-01-12 16:25:00|3347.3|3347.3|3347.61|3347.61|3348.17|3348.17|3346.81|3346.81|0
1642061700000|2022-01-13 08:15:00|3345.35|3345.35|3344.42|3344.42|3345.9|3345.9|3342.95|3342.95|0
1642062000000|2022-01-13 08:20:00|3344.77|3344.77|3347.22|3347.22|3348.01|3348.01|3343.27|3343.27|0
1642062300000|2022-01-13 08:25:00|3347.07|3347.07|3350.78|3350.78|3352.24|3352.24|3346.84|3346.84|0
1642062600000|2022-01-13 08:30:00|3350.82|3350.82|3353.7|3353.7|3353.96|3353.96|3350.39|3350.39|0
1642062900000|2022-01-13 08:35:00|3353.72|3353.72|3350.89|3350.89|3353.87|3353.87|3350.83|3350.83|0
1642063200000|2022-01-13 08:40:00|3351.04|3351.04|3351.67|3351.67|3351.67|3351.67|3349.69|3349.69|0
1642063500000|2022-01-13 08:45:00|3351.75|3351.75|3351.13|3351.13|3353.88|3353.88|3350.87|3350.87|0
1642063800000|2022-01-13 08:50:00|3351.22|3351.22|3348.73|3348.73|3351.61|3351.61|3348.45|3348.45|0
1642064100000|2022-01-13 08:55:00|3348.64|3348.64|3347.45|3347.45|3348.73|3348.73|3347.39|3347.39|0
1642064400000|2022-01-13 09:00:00|3347.34|3347.34|3347.36|3347.36|3347.77|3347.77|3346.84|3346.84|0
1642064700000|2022-01-13 09:05:00|3347.41|3347.41|3346.62|3346.62|3348.17|3348.17|3345.92|3345.92|0
1642065000000|2022-01-13 09:10:00|3346.27|3346.27|3345.2|3345.2|3346.27|3346.27|3345.16|3345.16|0
1642065300000|2022-01-13 09:15:00|3345.89|3345.89|3347.7|3347.7|3347.92|3347.92|3345.72|3345.72|0
1642065600000|2022-01-13 09:20:00|3347.92|3347.92|3349.08|3349.08|3349.52|3349.52|3347.69|3347.69|0
1642065900000|2022-01-13 09:25:00|3348.92|3348.92|3348.6|3348.6|3348.92|3348.92|3347.49|3347.49|0
1642066200000|2022-01-13 09:30:00|3348.79|3348.79|3347.95|3347.95|3348.79|3348.79|3346.99|3346.99|0
1642066500000|2022-01-13 09:35:00|3348.3|3348.3|3349.02|3349.02|3349.3|3349.3|3348.09|3348.09|0
1642066800000|2022-01-13 09:40:00|3348.57|3348.57|3344.5|3344.5|3348.82|3348.82|3344.5|3344.5|0
1642067100000|2022-01-13 09:45:00|3344.6|3344.6|3343.75|3343.75|3345.27|3345.27|3343.75|3343.75|0
1642067400000|2022-01-13 09:50:00|3343.67|3343.67|3343.02|3343.02|3343.67|3343.67|3341.75|3341.75|0
1642067700000|2022-01-13 09:55:00|3342.91|3342.91|3344.13|3344.13|3344.21|3344.21|3342.04|3342.04|0
1642068000000|2022-01-13 10:00:00|3344.21|3344.21|3345.47|3345.47|3345.47|3345.47|3344.21|3344.21|0
1642068300000|2022-01-13 10:05:00|3345.12|3345.12|3343.89|3343.89|3345.64|3345.64|3343.59|3343.59|0
1642068600000|2022-01-13 10:10:00|3343.77|3343.77|3344.07|3344.07|3344.33|3344.33|3343.77|3343.77|0
1642068900000|2022-01-13 10:15:00|3343.84|3343.84|3342.88|3342.88|3343.84|3343.84|3342.51|3342.51|0
1642069200000|2022-01-13 10:20:00|3343.23|3343.23|3346.17|3346.17|3346.6|3346.6|3343.17|3343.17|0
1642069500000|2022-01-13 10:25:00|3346.05|3346.05|3345.68|3345.68|3347.23|3347.23|3345.68|3345.68|0
1642069800000|2022-01-13 10:30:00|3345.76|3345.76|3345.55|3345.55|3345.86|3345.86|3345.22|3345.22|0
1642070100000|2022-01-13 10:35:00|3345.47|3345.47|3347.43|3347.43|3347.65|3347.65|3345.47|3345.47|0
1642070400000|2022-01-13 10:40:00|3347.34|3347.34|3345.42|3345.42|3348.06|3348.06|3345.21|3345.21|0
1642070700000|2022-01-13 10:45:00|3345.53|3345.53|3346.82|3346.82|3346.82|3346.82|3345.53|3345.53|0
1642071000000|2022-01-13 10:50:00|3346.91|3346.91|3343.46|3343.46|3346.91|3346.91|3343.46|3343.46|0
1642071300000|2022-01-13 10:55:00|3343.39|3343.39|3343.33|3343.33|3343.56|3343.56|3342.41|3342.41|0
1642071600000|2022-01-13 11:00:00|3343.67|3343.67|3343.18|3343.18|3343.75|3343.75|3343.05|3343.05|0
1642071900000|2022-01-13 11:05:00|3342.84|3342.84|3343.34|3343.34|3343.34|3343.34|3342.84|3342.84|0
1642072200000|2022-01-13 11:10:00|3343.68|3343.68|3344.62|3344.62|3344.62|3344.62|3343.68|3343.68|0
1642072500000|2022-01-13 11:15:00|3344.53|3344.53|3343.97|3343.97|3344.53|3344.53|3343.73|3343.73|0
1642072800000|2022-01-13 11:20:00|3343.62|3343.62|3341.14|3341.14|3343.62|3343.62|3340.88|3340.88|0
1642073100000|2022-01-13 11:25:00|3341.19|3341.19|3342.17|3342.17|3342.38|3342.38|3341.19|3341.19|0
1642073400000|2022-01-13 11:30:00|3342.13|3342.13|3341.52|3341.52|3342.17|3342.17|3341.52|3341.52|0
1642073700000|2022-01-13 11:35:00|3341.46|3341.46|3340.73|3340.73|3341.46|3341.46|3340.23|3340.23|0
1642074000000|2022-01-13 11:40:00|3341.07|3341.07|3340.6|3340.6|3341.23|3341.23|3340.56|3340.56|0
1642074300000|2022-01-13 11:45:00|3340.7|3340.7|3338.53|3338.53|3341.05|3341.05|3338.53|3338.53|0
1642074600000|2022-01-13 11:50:00|3338.48|3338.48|3338.42|3338.42|3338.55|3338.55|3337.88|3337.88|0
1642074900000|2022-01-13 11:55:00|3338.35|3338.35|3338.46|3338.46|3338.85|3338.85|3337.83|3337.83|0
1642075200000|2022-01-13 12:00:00|3338.49|3338.49|3338.1|3338.1|3338.65|3338.65|3337.09|3337.09|0
1642075500000|2022-01-13 12:05:00|3338.46|3338.46|3340.97|3340.97|3340.97|3340.97|3338.46|3338.46|0
1642075800000|2022-01-13 12:10:00|3340.75|3340.75|3340.74|3340.74|3341.02|3341.02|3340.7|3340.7|0
1642076100000|2022-01-13 12:15:00|3340.9|3340.9|3342.05|3342.05|3342.08|3342.08|3340.45|3340.45|0
1642076400000|2022-01-13 12:20:00|3342.15|3342.15|3347.36|3347.36|3347.36|3347.36|3342.15|3342.15|0
1642076700000|2022-01-13 12:25:00|3347.44|3347.44|3348.3|3348.3|3348.49|3348.49|3347.44|3347.44|0
1642077000000|2022-01-13 12:30:00|3348.23|3348.23|3347.38|3347.38|3348.34|3348.34|3347.28|3347.28|0
1642077300000|2022-01-13 12:35:00|3347.72|3347.72|3349.93|3349.93|3350.47|3350.47|3347.55|3347.55|0
1642077600000|2022-01-13 12:40:00|3350.09|3350.09|3351|3351|3351|3351|3350.09|3350.09|0
1642077900000|2022-01-13 12:45:00|3351.08|3351.08|3352.18|3352.18|3352.18|3352.18|3350.84|3350.84|0
1642078200000|2022-01-13 12:50:00|3352.21|3352.21|3353.18|3353.18|3353.65|3353.65|3351.81|3351.81|0
1642078500000|2022-01-13 12:55:00|3353.08|3353.08|3351.58|3351.58|3353.08|3353.08|3351.58|3351.58|0
1642078800000|2022-01-13 13:00:00|3351.37|3351.37|3351.76|3351.76|3352.31|3352.31|3351.19|3351.19|0
1642079100000|2022-01-13 13:05:00|3352.02|3352.02|3353.73|3353.73|3353.73|3353.73|3352.02|3352.02|0
1642079400000|2022-01-13 13:10:00|3353.64|3353.64|3351.89|3351.89|3353.64|3353.64|3351.89|3351.89|0
1642079700000|2022-01-13 13:15:00|3351.65|3351.65|3351.97|3351.97|3352.07|3352.07|3351.18|3351.18|0
1642080000000|2022-01-13 13:20:00|3351.95|3351.95|3353.76|3353.76|3353.76|3353.76|3351.73|3351.73|0
1642080300000|2022-01-13 13:25:00|3353.88|3353.88|3354.1|3354.1|3354.69|3354.69|3353.88|3353.88|0
1642080600000|2022-01-13 13:30:00|3354.01|3354.01|3353.4|3353.4|3354.01|3354.01|3353.3|3353.3|0
1642080900000|2022-01-13 13:35:00|3353.06|3353.06|3353.23|3353.23|3353.46|3353.46|3352.4|3352.4|0
1642081200000|2022-01-13 13:40:00|3352.95|3352.95|3353.76|3353.76|3353.86|3353.86|3352.77|3352.77|0
1642081500000|2022-01-13 13:45:00|3353.82|3353.82|3356.02|3356.02|3356.09|3356.09|3353.48|3353.48|0
1642081800000|2022-01-13 13:50:00|3356.06|3356.06|3355.44|3355.44|3356.22|3356.22|3355.18|3355.18|0
1642082100000|2022-01-13 13:55:00|3355.37|3355.37|3357.35|3357.35|3357.35|3357.35|3355.3|3355.3|0
1642082400000|2022-01-13 14:00:00|3357.27|3357.27|3355.63|3355.63|3357.27|3357.27|3355.46|3355.46|0
1642082700000|2022-01-13 14:05:00|3355.67|3355.67|3355.85|3355.85|3356.07|3356.07|3355.56|3355.56|0
1642083000000|2022-01-13 14:10:00|3355.8|3355.8|3357.13|3357.13|3357.94|3357.94|3355.8|3355.8|0
1642083300000|2022-01-13 14:15:00|3357.25|3357.25|3356.58|3356.58|3357.3|3357.3|3356.26|3356.26|0
1642083600000|2022-01-13 14:20:00|3356.7|3356.7|3357.84|3357.84|3357.94|3357.94|3356.14|3356.14|0
1642083900000|2022-01-13 14:25:00|3357.75|3357.75|3357.6|3357.6|3358|3358|3356.74|3356.74|0
1642084200000|2022-01-13 14:30:00|3357.67|3357.67|3354.11|3354.11|3357.67|3357.67|3354|3354|0
1642084500000|2022-01-13 14:35:00|3353.76|3353.76|3352.93|3352.93|3353.76|3353.76|3351.53|3351.53|0
1642084800000|2022-01-13 14:40:00|3352.85|3352.85|3350.66|3350.66|3353.06|3353.06|3349.99|3349.99|0
1642085100000|2022-01-13 14:45:00|3350.44|3350.44|3351|3351|3351.34|3351.34|3349.73|3349.73|0
1642085400000|2022-01-13 14:50:00|3351.06|3351.06|3348.87|3348.87|3351.06|3351.06|3348.86|3348.86|0
1642085700000|2022-01-13 14:55:00|3348.79|3348.79|3349.23|3349.23|3349.69|3349.69|3348.43|3348.43|0
1642086000000|2022-01-13 15:00:00|3349.31|3349.31|3346.85|3346.85|3349.97|3349.97|3346.51|3346.51|0
1642086300000|2022-01-13 15:05:00|3346.51|3346.51|3347.19|3347.19|3347.19|3347.19|3346.06|3346.06|0
1642086600000|2022-01-13 15:10:00|3347.11|3347.11|3349|3349|3349.63|3349.63|3347.11|3347.11|0
1642086900000|2022-01-13 15:15:00|3348.91|3348.91|3347.99|3347.99|3349.28|3349.28|3347.96|3347.96|0
1642087200000|2022-01-13 15:20:00|3348.07|3348.07|3348.3|3348.3|3349.59|3349.59|3348.07|3348.07|0
1642087500000|2022-01-13 15:25:00|3348.65|3348.65|3345.99|3345.99|3348.65|3348.65|3345.99|3345.99|0
1642087800000|2022-01-13 15:30:00|3346.08|3346.08|3342.18|3342.18|3346.66|3346.66|3342.18|3342.18|0
1642088100000|2022-01-13 15:35:00|3342.53|3342.53|3342.75|3342.75|3343.21|3343.21|3342.12|3342.12|0
1642088400000|2022-01-13 15:40:00|3342.67|3342.67|3339.67|3339.67|3343.16|3343.16|3339.67|3339.67|0
1642088700000|2022-01-13 15:45:00|3339.76|3339.76|3341.91|3341.91|3342.74|3342.74|3339.76|3339.76|0
1642089000000|2022-01-13 15:50:00|3341.57|3341.57|3337.12|3337.12|3341.57|3341.57|3337.12|3337.12|0
1642089300000|2022-01-13 15:55:00|3337.19|3337.19|3339.09|3339.09|3339.69|3339.69|3337.19|3337.19|0
1642089600000|2022-01-13 16:00:00|3339.17|3339.17|3339.02|3339.02|3340.21|3340.21|3338.39|3338.39|0
1642089900000|2022-01-13 16:05:00|3338.94|3338.94|3341.55|3341.55|3341.66|3341.66|3338.23|3338.23|0
1642090200000|2022-01-13 16:10:00|3341.64|3341.64|3339.49|3339.49|3341.72|3341.72|3339.41|3339.41|0
1642090500000|2022-01-13 16:15:00|3339.42|3339.42|3337.93|3337.93|3340.27|3340.27|3337.93|3337.93|0
1642090800000|2022-01-13 16:20:00|3337.85|3337.85|3340.76|3340.76|3342.01|3342.01|3337.85|3337.85|0
1642091100000|2022-01-13 16:25:00|3340.68|3340.68|3342.34|3342.34|3342.4|3342.4|3340.5|3340.5|0
1642148100000|2022-01-14 08:15:00|3328.73|3328.73|3327.54|3327.54|3328.84|3328.84|3327.33|3327.33|0
1642148400000|2022-01-14 08:20:00|3327.35|3327.35|3331.4|3331.4|3331.4|3331.4|3327.03|3327.03|0
1642148700000|2022-01-14 08:25:00|3331.35|3331.35|3337.01|3337.01|3337.36|3337.36|3331.35|3331.35|0
1642149000000|2022-01-14 08:30:00|3336.78|3336.78|3336.18|3336.18|3337.72|3337.72|3335.74|3335.74|0
1642149300000|2022-01-14 08:35:00|3336.29|3336.29|3333.54|3333.54|3336.29|3336.29|3332.08|3332.08|0
1642149600000|2022-01-14 08:40:00|3333.66|3333.66|3334.94|3334.94|3335.93|3335.93|3333.57|3333.57|0
1642149900000|2022-01-14 08:45:00|3335.28|3335.28|3339.8|3339.8|3339.8|3339.8|3335.28|3335.28|0
1642150200000|2022-01-14 08:50:00|3339.87|3339.87|3339.03|3339.03|3342.42|3342.42|3338.76|3338.76|0
1642150500000|2022-01-14 08:55:00|3338.84|3338.84|3341.27|3341.27|3341.27|3341.27|3337.89|3337.89|0
1642150800000|2022-01-14 09:00:00|3341.19|3341.19|3342.63|3342.63|3342.7|3342.7|3341.09|3341.09|0
1642151100000|2022-01-14 09:05:00|3342.59|3342.59|3341.81|3341.81|3342.79|3342.79|3341.56|3341.56|0
1642151400000|2022-01-14 09:10:00|3341.46|3341.46|3342.47|3342.47|3342.92|3342.92|3341.02|3341.02|0
1642151700000|2022-01-14 09:15:00|3342.7|3342.7|3341.5|3341.5|3342.96|3342.96|3340.99|3340.99|0
1642152000000|2022-01-14 09:20:00|3341.42|3341.42|3342.55|3342.55|3343.89|3343.89|3341.28|3341.28|0
1642152300000|2022-01-14 09:25:00|3342.64|3342.64|3341.36|3341.36|3342.64|3342.64|3340.15|3340.15|0
1642152600000|2022-01-14 09:30:00|3341.53|3341.53|3341.97|3341.97|3342.27|3342.27|3341.34|3341.34|0
1642152900000|2022-01-14 09:35:00|3342.07|3342.07|3341.1|3341.1|3343.56|3343.56|3341.1|3341.1|0
1642153200000|2022-01-14 09:40:00|3341.17|3341.17|3339.64|3339.64|3341.86|3341.86|3339.64|3339.64|0
1642153500000|2022-01-14 09:45:00|3339.21|3339.21|3336.48|3336.48|3339.21|3339.21|3336.38|3336.38|0
1642153800000|2022-01-14 09:50:00|3336.14|3336.14|3337.81|3337.81|3337.98|3337.98|3336.04|3336.04|0
1642154100000|2022-01-14 09:55:00|3338.81|3338.81|3338.86|3338.86|3340.2|3340.2|3338.81|3338.81|0
1642154400000|2022-01-14 10:00:00|3338.78|3338.78|3338.14|3338.14|3339.36|3339.36|3337.61|3337.61|0
1642154700000|2022-01-14 10:05:00|3338.05|3338.05|3340.17|3340.17|3340.36|3340.36|3337.97|3337.97|0
1642155000000|2022-01-14 10:10:00|3340.27|3340.27|3340.39|3340.39|3341.78|3341.78|3340.19|3340.19|0
1642155300000|2022-01-14 10:15:00|3340.18|3340.18|3338.25|3338.25|3340.31|3340.31|3338.13|3338.13|0
1642155600000|2022-01-14 10:20:00|3338.18|3338.18|3338.83|3338.83|3339.56|3339.56|3336.98|3336.98|0
1642155900000|2022-01-14 10:25:00|3339.21|3339.21|3340.69|3340.69|3341.25|3341.25|3339.06|3339.06|0
1642156200000|2022-01-14 10:30:00|3340.77|3340.77|3339.25|3339.25|3340.77|3340.77|3338.91|3338.91|0
1642156500000|2022-01-14 10:35:00|3339.44|3339.44|3340.23|3340.23|3340.61|3340.61|3339.19|3339.19|0
1642156800000|2022-01-14 10:40:00|3340.27|3340.27|3339.85|3339.85|3340.31|3340.31|3339.82|3339.82|0
1642157100000|2022-01-14 10:45:00|3339.69|3339.69|3342.26|3342.26|3342.81|3342.81|3338.14|3338.14|0
1642157400000|2022-01-14 10:50:00|3342.3|3342.3|3342.62|3342.62|3343.18|3343.18|3342.3|3342.3|0
1642157700000|2022-01-14 10:55:00|3342.54|3342.54|3336.26|3336.26|3342.54|3342.54|3336.17|3336.17|0
1642158000000|2022-01-14 11:00:00|3336.19|3336.19|3337.61|3337.61|3337.61|3337.61|3334.22|3334.22|0
1642158300000|2022-01-14 11:05:00|3337.65|3337.65|3338.71|3338.71|3338.71|3338.71|3337.65|3337.65|0
1642158600000|2022-01-14 11:10:00|3338.81|3338.81|3337.31|3337.31|3338.98|3338.98|3337.31|3337.31|0
1642158900000|2022-01-14 11:15:00|3337.23|3337.23|3336.69|3336.69|3338.14|3338.14|3336.58|3336.58|0
1642159200000|2022-01-14 11:20:00|3336.35|3336.35|3334.46|3334.46|3336.35|3336.35|3334.46|3334.46|0
1642159500000|2022-01-14 11:25:00|3334.58|3334.58|3336.51|3336.51|3336.81|3336.81|3334.58|3334.58|0
1642159800000|2022-01-14 11:30:00|3336.63|3336.63|3335.63|3335.63|3336.63|3336.63|3335.63|3335.63|0
1642160100000|2022-01-14 11:35:00|3335.53|3335.53|3336.13|3336.13|3336.13|3336.13|3335.34|3335.34|0
1642160400000|2022-01-14 11:40:00|3336.05|3336.05|3335.84|3335.84|3336.17|3336.17|3335.54|3335.54|0
1642160700000|2022-01-14 11:45:00|3335.49|3335.49|3338.94|3338.94|3338.94|3338.94|3334.22|3334.22|0
1642161000000|2022-01-14 11:50:00|3339.03|3339.03|3343.39|3343.39|3343.39|3343.39|3338.42|3338.42|0
1642161300000|2022-01-14 11:55:00|3343.27|3343.27|3345.46|3345.46|3345.49|3345.49|3343.27|3343.27|0
1642161600000|2022-01-14 12:00:00|3345.54|3345.54|3344.47|3344.47|3345.84|3345.84|3344.33|3344.33|0
1642161900000|2022-01-14 12:05:00|3344.26|3344.26|3343.37|3343.37|3344.86|3344.86|3343.03|3343.03|0
1642162200000|2022-01-14 12:10:00|3343.29|3343.29|3340.88|3340.88|3343.29|3343.29|3340.84|3340.84|0
1642162500000|2022-01-14 12:15:00|3340.99|3340.99|3341.15|3341.15|3341.64|3341.64|3340.41|3340.41|0
1642162800000|2022-01-14 12:20:00|3340.97|3340.97|3339.7|3339.7|3340.97|3340.97|3338.82|3338.82|0
1642163100000|2022-01-14 12:25:00|3339.67|3339.67|3338.84|3338.84|3339.67|3339.67|3338.63|3338.63|0
1642163400000|2022-01-14 12:30:00|3338.92|3338.92|3339.31|3339.31|3339.47|3339.47|3338.54|3338.54|0
1642163700000|2022-01-14 12:35:00|3338.95|3338.95|3340.12|3340.12|3340.12|3340.12|3338.86|3338.86|0
1642164000000|2022-01-14 12:40:00|3339.77|3339.77|3339.6|3339.6|3339.77|3339.77|3338.57|3338.57|0
1642164300000|2022-01-14 12:45:00|3339.71|3339.71|3342.11|3342.11|3342.26|3342.26|3339.71|3339.71|0
1642164600000|2022-01-14 12:50:00|3342.26|3342.26|3343.03|3343.03|3343.43|3343.43|3341.74|3341.74|0
1642164900000|2022-01-14 12:55:00|3342.99|3342.99|3342.83|3342.83|3343.41|3343.41|3342.34|3342.34|0
1642165200000|2022-01-14 13:00:00|3342.64|3342.64|3343.25|3343.25|3344.04|3344.04|3342.42|3342.42|0
1642165500000|2022-01-14 13:05:00|3343.17|3343.17|3344.17|3344.17|3345.61|3345.61|3343.17|3343.17|0
1642165800000|2022-01-14 13:10:00|3344.28|3344.28|3344.59|3344.59|3345.97|3345.97|3344.28|3344.28|0
1642166100000|2022-01-14 13:15:00|3344.51|3344.51|3345.28|3345.28|3345.47|3345.47|3344.2|3344.2|0
1642166400000|2022-01-14 13:20:00|3344.94|3344.94|3344.55|3344.55|3345.58|3345.58|3343.92|3343.92|0
1642166700000|2022-01-14 13:25:00|3344.46|3344.46|3345.29|3345.29|3345.87|3345.87|3344.46|3344.46|0
1642167000000|2022-01-14 13:30:00|3345.37|3345.37|3347.4|3347.4|3348.31|3348.31|3344.57|3344.57|0
1642167300000|2022-01-14 13:35:00|3347.45|3347.45|3348.19|3348.19|3348.19|3348.19|3347.25|3347.25|0
1642167600000|2022-01-14 13:40:00|3348.27|3348.27|3349.43|3349.43|3349.55|3349.55|3347.59|3347.59|0
1642167900000|2022-01-14 13:45:00|3349.61|3349.61|3351.41|3351.41|3352.01|3352.01|3349.61|3349.61|0
1642168200000|2022-01-14 13:50:00|3351.33|3351.33|3350.58|3350.58|3351.54|3351.54|3350.54|3350.54|0
1642168500000|2022-01-14 13:55:00|3350.66|3350.66|3349.27|3349.27|3350.73|3350.73|3348.63|3348.63|0
1642168800000|2022-01-14 14:00:00|3349.23|3349.23|3346.63|3346.63|3349.56|3349.56|3346.63|3346.63|0
1642169100000|2022-01-14 14:05:00|3346.74|3346.74|3347.16|3347.16|3348.28|3348.28|3346.41|3346.41|0
1642169400000|2022-01-14 14:10:00|3347.37|3347.37|3349.82|3349.82|3350.82|3350.82|3346.25|3346.25|0
1642169700000|2022-01-14 14:15:00|3349.7|3349.7|3351.81|3351.81|3352.31|3352.31|3349.7|3349.7|0
1642170000000|2022-01-14 14:20:00|3352.05|3352.05|3347.67|3347.67|3352.56|3352.56|3347.19|3347.19|0
1642170300000|2022-01-14 14:25:00|3347.96|3347.96|3348.76|3348.76|3349.51|3349.51|3347.95|3347.95|0
1642170600000|2022-01-14 14:30:00|3348.65|3348.65|3342.95|3342.95|3348.77|3348.77|3342.95|3342.95|0
1642170900000|2022-01-14 14:35:00|3343.03|3343.03|3342.79|3342.79|3343.86|3343.86|3339.98|3339.98|0
1642171200000|2022-01-14 14:40:00|3342.87|3342.87|3341.79|3341.79|3343.44|3343.44|3341.49|3341.49|0
1642171500000|2022-01-14 14:45:00|3341.83|3341.83|3340.42|3340.42|3344.73|3344.73|3340.42|3340.42|0
1642171800000|2022-01-14 14:50:00|3340.16|3340.16|3341.87|3341.87|3341.87|3341.87|3339|3339|0
1642172100000|2022-01-14 14:55:00|3341.97|3341.97|3344.96|3344.96|3345.77|3345.77|3341.97|3341.97|0
1642172400000|2022-01-14 15:00:00|3344.85|3344.85|3343.15|3343.15|3344.85|3344.85|3342.64|3342.64|0
1642172700000|2022-01-14 15:05:00|3342.46|3342.46|3340.44|3340.44|3343.79|3343.79|3340.27|3340.27|0
1642173000000|2022-01-14 15:10:00|3340.32|3340.32|3335.9|3335.9|3340.33|3340.33|3335.82|3335.82|0
1642173300000|2022-01-14 15:15:00|3335.69|3335.69|3336.36|3336.36|3337.04|3337.04|3335.22|3335.22|0
1642173600000|2022-01-14 15:20:00|3336.52|3336.52|3336.64|3336.64|3337.39|3337.39|3336.25|3336.25|0
1642173900000|2022-01-14 15:25:00|3337.33|3337.33|3338.89|3338.89|3338.89|3338.89|3336.36|3336.36|0
1642174200000|2022-01-14 15:30:00|3338.4|3338.4|3336.88|3336.88|3338.74|3338.74|3336.73|3336.73|0
1642174500000|2022-01-14 15:35:00|3336.84|3336.84|3334.83|3334.83|3336.84|3336.84|3333.71|3333.71|0
1642174800000|2022-01-14 15:40:00|3334.66|3334.66|3335.94|3335.94|3336.28|3336.28|3332.98|3332.98|0
1642175100000|2022-01-14 15:45:00|3336.27|3336.27|3336.15|3336.15|3337.07|3337.07|3336.07|3336.07|0
1642175400000|2022-01-14 15:50:00|3336.07|3336.07|3334.35|3334.35|3336.07|3336.07|3333.84|3333.84|0
1642175700000|2022-01-14 15:55:00|3334.13|3334.13|3334.01|3334.01|3335.13|3335.13|3332.93|3332.93|0
1642176000000|2022-01-14 16:00:00|3333.89|3333.89|3334.32|3334.32|3336.61|3336.61|3333.75|3333.75|0
1642176300000|2022-01-14 16:05:00|3334.16|3334.16|3332.59|3332.59|3334.16|3334.16|3332.24|3332.24|0
1642176600000|2022-01-14 16:10:00|3332.54|3332.54|3331.28|3331.28|3332.88|3332.88|3331.1|3331.1|0
1642176900000|2022-01-14 16:15:00|3331.38|3331.38|3329.04|3329.04|3331.48|3331.48|3328.28|3328.28|0
1642177200000|2022-01-14 16:20:00|3328.97|3328.97|3327.61|3327.61|3329.16|3329.16|3327.01|3327.01|0
1642177500000|2022-01-14 16:25:00|3327.53|3327.53|3327.99|3327.99|3328.78|3328.78|3326.91|3326.91|0
1642407300000|2022-01-17 08:15:00|3322.58|3322.58|3329.2|3329.2|3329.2|3329.2|3321.38|3321.38|0
1642407600000|2022-01-17 08:20:00|3329.54|3329.54|3332.57|3332.57|3333.65|3333.65|3329.54|3329.54|0
1642407900000|2022-01-17 08:25:00|3332.25|3332.25|3338.95|3338.95|3338.95|3338.95|3332.25|3332.25|0
1642408200000|2022-01-17 08:30:00|3339.06|3339.06|3340.12|3340.12|3340.12|3340.12|3338.23|3338.23|0
1642408500000|2022-01-17 08:35:00|3340.47|3340.47|3343.81|3343.81|3343.9|3343.9|3340.47|3340.47|0
1642408800000|2022-01-17 08:40:00|3343.54|3343.54|3342|3342|3343.54|3343.54|3339.94|3339.94|0
1642409100000|2022-01-17 08:45:00|3341.92|3341.92|3346.93|3346.93|3347.13|3347.13|3341.92|3341.92|0
1642409400000|2022-01-17 08:50:00|3346.82|3346.82|3350.13|3350.13|3350.16|3350.16|3346.82|3346.82|0
1642409700000|2022-01-17 08:55:00|3350.23|3350.23|3348.46|3348.46|3351.78|3351.78|3348.46|3348.46|0
1642410000000|2022-01-17 09:00:00|3348.36|3348.36|3346.28|3346.28|3348.83|3348.83|3345.14|3345.14|0
1642410300000|2022-01-17 09:05:00|3346.18|3346.18|3353.45|3353.45|3353.48|3353.48|3345.24|3345.24|0
1642410600000|2022-01-17 09:10:00|3353.66|3353.66|3353.42|3353.42|3354.46|3354.46|3353.3|3353.3|0
1642410900000|2022-01-17 09:15:00|3353.3|3353.3|3355.43|3355.43|3355.43|3355.43|3350.75|3350.75|0
1642411200000|2022-01-17 09:20:00|3355.67|3355.67|3354.76|3354.76|3356|3356|3354.05|3354.05|0
1642411500000|2022-01-17 09:25:00|3354.92|3354.92|3362.53|3362.53|3362.53|3362.53|3354.92|3354.92|0
1642411800000|2022-01-17 09:30:00|3362.66|3362.66|3365.17|3365.17|3365.53|3365.53|3362.66|3362.66|0
1642412100000|2022-01-17 09:35:00|3365.52|3365.52|3369.83|3369.83|3371.05|3371.05|3365.52|3365.52|0
1642412400000|2022-01-17 09:40:00|3369.7|3369.7|3368.3|3368.3|3369.86|3369.86|3368.26|3368.26|0
1642412700000|2022-01-17 09:45:00|3368.13|3368.13|3363.42|3363.42|3368.13|3368.13|3363.27|3363.27|0
1642413000000|2022-01-17 09:50:00|3363.26|3363.26|3361.52|3361.52|3363.55|3363.55|3361.32|3361.32|0
1642413300000|2022-01-17 09:55:00|3360.83|3360.83|3356.8|3356.8|3360.87|3360.87|3356.8|3356.8|0
1642413600000|2022-01-17 10:00:00|3356.71|3356.71|3360.72|3360.72|3360.84|3360.84|3356.71|3356.71|0
1642413900000|2022-01-17 10:05:00|3360.58|3360.58|3363.06|3363.06|3363.3|3363.3|3359.79|3359.79|0
1642414200000|2022-01-17 10:10:00|3362.94|3362.94|3364.47|3364.47|3364.82|3364.82|3362.91|3362.91|0
1642414500000|2022-01-17 10:15:00|3364.35|3364.35|3362.78|3362.78|3364.67|3364.67|3362.78|3362.78|0
1642414800000|2022-01-17 10:20:00|3363.47|3363.47|3363.01|3363.01|3363.47|3363.47|3362.44|3362.44|0
1642415100000|2022-01-17 10:25:00|3363.05|3363.05|3366.65|3366.65|3367.15|3367.15|3363.05|3363.05|0
1642415400000|2022-01-17 10:30:00|3366.81|3366.81|3364.76|3364.76|3366.81|3366.81|3364.38|3364.38|0
1642415700000|2022-01-17 10:35:00|3364.72|3364.72|3367.52|3367.52|3368.6|3368.6|3364.59|3364.59|0
1642416000000|2022-01-17 10:40:00|3367.56|3367.56|3367.5|3367.5|3369.14|3369.14|3367.43|3367.43|0
1642416300000|2022-01-17 10:45:00|3367.26|3367.26|3365.33|3365.33|3367.26|3367.26|3365.33|3365.33|0
1642416600000|2022-01-17 10:50:00|3365.16|3365.16|3366.38|3366.38|3367.01|3367.01|3364.81|3364.81|0
1642416900000|2022-01-17 10:55:00|3366.45|3366.45|3367.83|3367.83|3368.2|3368.2|3366.45|3366.45|0
1642417200000|2022-01-17 11:00:00|3367.91|3367.91|3370.05|3370.05|3370.22|3370.22|3367.91|3367.91|0
1642417500000|2022-01-17 11:05:00|3369.94|3369.94|3370.42|3370.42|3370.71|3370.71|3369.6|3369.6|0
1642417800000|2022-01-17 11:10:00|3370.33|3370.33|3369.46|3369.46|3370.87|3370.87|3369.11|3369.11|0
1642418100000|2022-01-17 11:15:00|3369.58|3369.58|3371|3371|3371|3371|3368.76|3368.76|0
1642418400000|2022-01-17 11:20:00|3371.08|3371.08|3371.54|3371.54|3372.35|3372.35|3370.91|3370.91|0
1642418700000|2022-01-17 11:25:00|3371.71|3371.71|3370.08|3370.08|3372.26|3372.26|3369.85|3369.85|0
1642419000000|2022-01-17 11:30:00|3370.18|3370.18|3369.29|3369.29|3370.31|3370.31|3369.29|3369.29|0
1642419300000|2022-01-17 11:35:00|3369.37|3369.37|3369.42|3369.42|3369.51|3369.51|3368.97|3368.97|0
1642419600000|2022-01-17 11:40:00|3369.17|3369.17|3369.68|3369.68|3369.79|3369.79|3369.17|3369.17|0
1642419900000|2022-01-17 11:45:00|3369.6|3369.6|3369.83|3369.83|3370.7|3370.7|3369.6|3369.6|0
1642420200000|2022-01-17 11:50:00|3369.75|3369.75|3370.97|3370.97|3370.99|3370.99|3369.75|3369.75|0
1642420500000|2022-01-17 11:55:00|3371.17|3371.17|3370.06|3370.06|3371.83|3371.83|3370.06|3370.06|0
1642420800000|2022-01-17 12:00:00|3369.97|3369.97|3370.42|3370.42|3370.52|3370.52|3369.88|3369.88|0
1642421100000|2022-01-17 12:05:00|3370.19|3370.19|3370.87|3370.87|3371|3371|3370.19|3370.19|0
1642421400000|2022-01-17 12:10:00|3370.53|3370.53|3370.61|3370.61|3370.7|3370.7|3370.34|3370.34|0
1642421700000|2022-01-17 12:15:00|3370.69|3370.69|3370.72|3370.72|3371.28|3371.28|3369.97|3369.97|0
1642422000000|2022-01-17 12:20:00|3370.55|3370.55|3369.41|3369.41|3370.61|3370.61|3369.12|3369.12|0
1642422300000|2022-01-17 12:25:00|3369.49|3369.49|3371.55|3371.55|3371.74|3371.74|3369.37|3369.37|0
1642422600000|2022-01-17 12:30:00|3371.63|3371.63|3372.39|3372.39|3372.39|3372.39|3371.28|3371.28|0
1642422900000|2022-01-17 12:35:00|3372.56|3372.56|3375.75|3375.75|3375.75|3375.75|3372.56|3372.56|0
1642423200000|2022-01-17 12:40:00|3375.79|3375.79|3375.85|3375.85|3375.98|3375.98|3375.43|3375.43|0
1642423500000|2022-01-17 12:45:00|3375.81|3375.81|3374.51|3374.51|3375.81|3375.81|3374.51|3374.51|0
1642423800000|2022-01-17 12:50:00|3374.55|3374.55|3375.26|3375.26|3375.34|3375.34|3374.21|3374.21|0
1642424100000|2022-01-17 12:55:00|3375.33|3375.33|3373.46|3373.46|3375.33|3375.33|3373.46|3373.46|0
1642424400000|2022-01-17 13:00:00|3373.35|3373.35|3374.06|3374.06|3374.29|3374.29|3373.35|3373.35|0
1642424700000|2022-01-17 13:05:00|3374.13|3374.13|3373.68|3373.68|3374.31|3374.31|3373.45|3373.45|0
1642425000000|2022-01-17 13:10:00|3373.57|3373.57|3375.34|3375.34|3376.01|3376.01|3373.45|3373.45|0
1642425300000|2022-01-17 13:15:00|3375.2|3375.2|3371.83|3371.83|3375.2|3375.2|3371.35|3371.35|0
1642425600000|2022-01-17 13:20:00|3371.79|3371.79|3371.42|3371.42|3371.88|3371.88|3371.28|3371.28|0
1642425900000|2022-01-17 13:25:00|3371.34|3371.34|3371.09|3371.09|3371.69|3371.69|3370.91|3370.91|0
1642426200000|2022-01-17 13:30:00|3371.17|3371.17|3371.79|3371.79|3371.79|3371.79|3370.64|3370.64|0
1642426500000|2022-01-17 13:35:00|3371.71|3371.71|3370.7|3370.7|3371.9|3371.9|3370.37|3370.37|0
1642426800000|2022-01-17 13:40:00|3370.55|3370.55|3371.19|3371.19|3371.74|3371.74|3370.26|3370.26|0
1642427100000|2022-01-17 13:45:00|3371.27|3371.27|3370.82|3370.82|3371.35|3371.35|3370.71|3370.71|0
1642427400000|2022-01-17 13:50:00|3370.98|3370.98|3371.62|3371.62|3371.62|3371.62|3370.77|3370.77|0
1642427700000|2022-01-17 13:55:00|3371.55|3371.55|3370.82|3370.82|3371.55|3371.55|3370.82|3370.82|0
1642428000000|2022-01-17 14:00:00|3370.73|3370.73|3369.8|3369.8|3370.73|3370.73|3369.69|3369.69|0
1642428300000|2022-01-17 14:05:00|3369.74|3369.74|3370.71|3370.71|3370.94|3370.94|3369.66|3369.66|0
1642428600000|2022-01-17 14:10:00|3370.55|3370.55|3370.35|3370.35|3370.58|3370.58|3370.14|3370.14|0
1642428900000|2022-01-17 14:15:00|3370.43|3370.43|3371.7|3371.7|3372.01|3372.01|3370.12|3370.12|0
1642429200000|2022-01-17 14:20:00|3371.65|3371.65|3370.68|3370.68|3371.72|3371.72|3370.68|3370.68|0
1642429500000|2022-01-17 14:25:00|3370.6|3370.6|3373.72|3373.72|3373.72|3373.72|3370.09|3370.09|0
1642429800000|2022-01-17 14:30:00|3373.82|3373.82|3372.37|3372.37|3373.82|3373.82|3371.95|3371.95|0
1642430100000|2022-01-17 14:35:00|3372.45|3372.45|3373.54|3373.54|3373.61|3373.61|3371.94|3371.94|0
1642430400000|2022-01-17 14:40:00|3373.19|3373.19|3375.75|3375.75|3375.77|3375.77|3372.1|3372.1|0
1642430700000|2022-01-17 14:45:00|3375.64|3375.64|3377.05|3377.05|3377.05|3377.05|3375.56|3375.56|0
1642431000000|2022-01-17 14:50:00|3377.15|3377.15|3377.27|3377.27|3377.92|3377.92|3376.97|3376.97|0
1642431300000|2022-01-17 14:55:00|3377.19|3377.19|3375.76|3375.76|3377.19|3377.19|3374.87|3374.87|0
1642431600000|2022-01-17 15:00:00|3376.06|3376.06|3371.76|3371.76|3376.12|3376.12|3371.76|3371.76|0
1642431900000|2022-01-17 15:05:00|3371.86|3371.86|3373.02|3373.02|3373.02|3373.02|3371.56|3371.56|0
1642432200000|2022-01-17 15:10:00|3373.13|3373.13|3375.13|3375.13|3375.18|3375.18|3373.13|3373.13|0
1642432500000|2022-01-17 15:15:00|3375.04|3375.04|3374.71|3374.71|3376.14|3376.14|3374.71|3374.71|0
1642432800000|2022-01-17 15:20:00|3375.05|3375.05|3371.85|3371.85|3375.26|3375.26|3369.73|3369.73|0
1642433100000|2022-01-17 15:25:00|3371.73|3371.73|3371.97|3371.97|3372.3|3372.3|3371.41|3371.41|0
1642433400000|2022-01-17 15:30:00|3371.89|3371.89|3369.91|3369.91|3371.89|3371.89|3369.53|3369.53|0
1642433700000|2022-01-17 15:35:00|3369.79|3369.79|3369.54|3369.54|3370.31|3370.31|3369.08|3369.08|0
1642434000000|2022-01-17 15:40:00|3369.45|3369.45|3369.71|3369.71|3369.71|3369.71|3368.46|3368.46|0
1642434300000|2022-01-17 15:45:00|3369.5|3369.5|3369.91|3369.91|3370.12|3370.12|3369.17|3369.17|0
1642434600000|2022-01-17 15:50:00|3369.88|3369.88|3370.21|3370.21|3370.71|3370.71|3369.07|3369.07|0
1642434900000|2022-01-17 15:55:00|3370.29|3370.29|3370.55|3370.55|3370.8|3370.8|3370.03|3370.03|0
1642435200000|2022-01-17 16:00:00|3370.47|3370.47|3368.53|3368.53|3370.68|3370.68|3368.53|3368.53|0
1642435500000|2022-01-17 16:05:00|3368.42|3368.42|3368.37|3368.37|3368.47|3368.47|3367.46|3367.46|0
1642435800000|2022-01-17 16:10:00|3368.45|3368.45|3369.64|3369.64|3369.72|3369.72|3368.45|3368.45|0
1642436100000|2022-01-17 16:15:00|3369.73|3369.73|3369.67|3369.67|3370.09|3370.09|3369.02|3369.02|0
1642436400000|2022-01-17 16:20:00|3369.77|3369.77|3375.57|3375.57|3376.21|3376.21|3369.61|3369.61|0
1642436700000|2022-01-17 16:25:00|3375.47|3375.47|3373.98|3373.98|3375.54|3375.54|3372.78|3372.78|0
1642493700000|2022-01-18 08:15:00|3351.31|3351.31|3342.65|3342.65|3351.31|3351.31|3342.34|3342.34|0
1642494000000|2022-01-18 08:20:00|3342.74|3342.74|3340.09|3340.09|3343.06|3343.06|3340.09|3340.09|0
1642494300000|2022-01-18 08:25:00|3340.01|3340.01|3336.95|3336.95|3340.25|3340.25|3336.95|3336.95|0
1642494600000|2022-01-18 08:30:00|3336.26|3336.26|3333.86|3333.86|3336.6|3336.6|3333.86|3333.86|0
1642494900000|2022-01-18 08:35:00|3333.78|3333.78|3333.66|3333.66|3336.79|3336.79|3333.66|3333.66|0
1642495200000|2022-01-18 08:40:00|3333.32|3333.32|3337.45|3337.45|3337.72|3337.72|3332.99|3332.99|0
1642495500000|2022-01-18 08:45:00|3336.42|3336.42|3335.22|3335.22|3336.6|3336.6|3334.87|3334.87|0
1642495800000|2022-01-18 08:50:00|3334.92|3334.92|3338.69|3338.69|3338.81|3338.81|3334.92|3334.92|0
1642496100000|2022-01-18 08:55:00|3338.57|3338.57|3337.63|3337.63|3340.11|3340.11|3337.55|3337.55|0
1642496400000|2022-01-18 09:00:00|3337.47|3337.47|3339.08|3339.08|3339.24|3339.24|3337.47|3337.47|0
1642496700000|2022-01-18 09:05:00|3339.19|3339.19|3338.01|3338.01|3339.19|3339.19|3337.27|3337.27|0
1642497000000|2022-01-18 09:10:00|3337.66|3337.66|3342.41|3342.41|3342.5|3342.5|3337.66|3337.66|0
1642497300000|2022-01-18 09:15:00|3342.18|3342.18|3341.89|3341.89|3342.18|3342.18|3341.42|3341.42|0
1642497600000|2022-01-18 09:20:00|3341.93|3341.93|3345.04|3345.04|3346.3|3346.3|3341.89|3341.89|0
1642497900000|2022-01-18 09:25:00|3344.94|3344.94|3344.52|3344.52|3345.65|3345.65|3344.19|3344.19|0
1642498200000|2022-01-18 09:30:00|3344.48|3344.48|3343.95|3343.95|3344.49|3344.49|3343.8|3343.8|0
1642498500000|2022-01-18 09:35:00|3344.16|3344.16|3346.02|3346.02|3346.27|3346.27|3343.97|3343.97|0
1642498800000|2022-01-18 09:40:00|3346.09|3346.09|3342.68|3342.68|3346.09|3346.09|3342.68|3342.68|0
1642499100000|2022-01-18 09:45:00|3342.8|3342.8|3345.02|3345.02|3345.45|3345.45|3342.8|3342.8|0
1642499400000|2022-01-18 09:50:00|3344.92|3344.92|3342.09|3342.09|3345.31|3345.31|3342.09|3342.09|0
1642499700000|2022-01-18 09:55:00|3341.81|3341.81|3339.45|3339.45|3341.81|3341.81|3339.42|3339.42|0
1642500000000|2022-01-18 10:00:00|3339.53|3339.53|3337.91|3337.91|3339.53|3339.53|3337.91|3337.91|0
1642500300000|2022-01-18 10:05:00|3337.56|3337.56|3337.51|3337.51|3337.95|3337.95|3336.62|3336.62|0
1642500600000|2022-01-18 10:10:00|3337.68|3337.68|3336.71|3336.71|3337.78|3337.78|3335.85|3335.85|0
1642500900000|2022-01-18 10:15:00|3336.63|3336.63|3339.46|3339.46|3339.46|3339.46|3335.6|3335.6|0
1642501200000|2022-01-18 10:20:00|3339.5|3339.5|3343.04|3343.04|3343.04|3343.04|3339.5|3339.5|0
1642501500000|2022-01-18 10:25:00|3343.2|3343.2|3344.81|3344.81|3346.57|3346.57|3343.2|3343.2|0
1642501800000|2022-01-18 10:30:00|3345.06|3345.06|3345.58|3345.58|3346.53|3346.53|3344.95|3344.95|0
1642502100000|2022-01-18 10:35:00|3345.66|3345.66|3344.21|3344.21|3346.41|3346.41|3344.21|3344.21|0
1642502400000|2022-01-18 10:40:00|3344.11|3344.11|3344.22|3344.22|3345.3|3345.3|3342.56|3342.56|0
1642502700000|2022-01-18 10:45:00|3344.31|3344.31|3343.8|3343.8|3344.58|3344.58|3343.8|3343.8|0
1642503000000|2022-01-18 10:50:00|3343.88|3343.88|3343.38|3343.38|3344.05|3344.05|3343.38|3343.38|0
1642503300000|2022-01-18 10:55:00|3343.31|3343.31|3342.99|3342.99|3343.31|3343.31|3342.23|3342.23|0
1642503600000|2022-01-18 11:00:00|3342.74|3342.74|3340.42|3340.42|3342.74|3342.74|3340.42|3340.42|0
1642503900000|2022-01-18 11:05:00|3340.07|3340.07|3340.47|3340.47|3341.14|3341.14|3340|3340|0
1642504200000|2022-01-18 11:10:00|3340.57|3340.57|3341.01|3341.01|3341.62|3341.62|3340.57|3340.57|0
1642504500000|2022-01-18 11:15:00|3340.91|3340.91|3341.26|3341.26|3341.95|3341.95|3340.91|3340.91|0
1642504800000|2022-01-18 11:20:00|3341.15|3341.15|3339.63|3339.63|3341.15|3341.15|3339.63|3339.63|0
1642505100000|2022-01-18 11:25:00|3339.55|3339.55|3339.46|3339.46|3339.55|3339.55|3336.85|3336.85|0
1642505400000|2022-01-18 11:30:00|3339.25|3339.25|3338.95|3338.95|3339.94|3339.94|3338.8|3338.8|0
1642505700000|2022-01-18 11:35:00|3339.04|3339.04|3337.99|3337.99|3339.04|3339.04|3337.75|3337.75|0
1642506000000|2022-01-18 11:40:00|3337.65|3337.65|3338|3338|3338.38|3338.38|3337.52|3337.52|0
1642506300000|2022-01-18 11:45:00|3338.06|3338.06|3338.16|3338.16|3338.16|3338.16|3337.12|3337.12|0
1642506600000|2022-01-18 11:50:00|3338.08|3338.08|3340.89|3340.89|3340.89|3340.89|3338.08|3338.08|0
1642506900000|2022-01-18 11:55:00|3340.84|3340.84|3340.23|3340.23|3341.27|3341.27|3340.23|3340.23|0
1642507200000|2022-01-18 12:00:00|3340.58|3340.58|3345.77|3345.77|3346.11|3346.11|3340.58|3340.58|0
1642507500000|2022-01-18 12:05:00|3345.85|3345.85|3343.38|3343.38|3345.89|3345.89|3342.99|3342.99|0
1642507800000|2022-01-18 12:10:00|3343.3|3343.3|3339.54|3339.54|3343.42|3343.42|3339.44|3339.44|0
1642508100000|2022-01-18 12:15:00|3339.44|3339.44|3336.99|3336.99|3339.44|3339.44|3335.78|3335.78|0
1642508400000|2022-01-18 12:20:00|3336.9|3336.9|3336.69|3336.69|3337.35|3337.35|3335.9|3335.9|0
1642508700000|2022-01-18 12:25:00|3336.53|3336.53|3335.77|3335.77|3337.4|3337.4|3335.68|3335.68|0
1642509000000|2022-01-18 12:30:00|3335.7|3335.7|3333.81|3333.81|3335.79|3335.79|3333.47|3333.47|0
1642509300000|2022-01-18 12:35:00|3334.16|3334.16|3331.45|3331.45|3334.3|3334.3|3331.45|3331.45|0
1642509600000|2022-01-18 12:40:00|3331.36|3331.36|3332.19|3332.19|3332.65|3332.65|3331.36|3331.36|0
1642509900000|2022-01-18 12:45:00|3331.98|3331.98|3331.51|3331.51|3331.98|3331.98|3330.5|3330.5|0
1642510200000|2022-01-18 12:50:00|3331.86|3331.86|3332.13|3332.13|3333.55|3333.55|3331.86|3331.86|0
1642510500000|2022-01-18 12:55:00|3332.22|3332.22|3333.35|3333.35|3333.35|3333.35|3332.13|3332.13|0
1642510800000|2022-01-18 13:00:00|3333.42|3333.42|3333.18|3333.18|3333.74|3333.74|3332.84|3332.84|0
1642511100000|2022-01-18 13:05:00|3333.06|3333.06|3333.97|3333.97|3334.15|3334.15|3333.06|3333.06|0
1642511400000|2022-01-18 13:10:00|3333.88|3333.88|3335.45|3335.45|3335.45|3335.45|3333.7|3333.7|0
1642511700000|2022-01-18 13:15:00|3335.36|3335.36|3338.72|3338.72|3338.9|3338.9|3335.36|3335.36|0
1642512000000|2022-01-18 13:20:00|3339.07|3339.07|3338.25|3338.25|3340.71|3340.71|3338.25|3338.25|0
1642512300000|2022-01-18 13:25:00|3338.22|3338.22|3338.61|3338.61|3338.61|3338.61|3337.81|3337.81|0
1642512600000|2022-01-18 13:30:00|3338.78|3338.78|3341.18|3341.18|3341.52|3341.52|3338.56|3338.56|0
1642512900000|2022-01-18 13:35:00|3341.25|3341.25|3344.56|3344.56|3345.23|3345.23|3341.25|3341.25|0
1642513200000|2022-01-18 13:40:00|3344.47|3344.47|3344.3|3344.3|3344.72|3344.72|3343.86|3343.86|0
1642513500000|2022-01-18 13:45:00|3344.2|3344.2|3343.95|3343.95|3344.89|3344.89|3343.87|3343.87|0
1642513800000|2022-01-18 13:50:00|3344.3|3344.3|3342.85|3342.85|3344.38|3344.38|3342.55|3342.55|0
1642514100000|2022-01-18 13:55:00|3342.95|3342.95|3342.79|3342.79|3343.12|3343.12|3340.5|3340.5|0
1642514400000|2022-01-18 14:00:00|3342.55|3342.55|3343.28|3343.28|3343.47|3343.47|3342.16|3342.16|0
1642514700000|2022-01-18 14:05:00|3343.32|3343.32|3346.74|3346.74|3346.85|3346.85|3343.32|3343.32|0
1642515000000|2022-01-18 14:10:00|3346.83|3346.83|3348.64|3348.64|3348.85|3348.85|3346.83|3346.83|0
1642515300000|2022-01-18 14:15:00|3348.85|3348.85|3347.84|3347.84|3349.45|3349.45|3347.49|3347.49|0
1642515600000|2022-01-18 14:20:00|3347.86|3347.86|3345.21|3345.21|3348.15|3348.15|3344.97|3344.97|0
1642515900000|2022-01-18 14:25:00|3345.05|3345.05|3344.18|3344.18|3345.13|3345.13|3343.68|3343.68|0
1642516200000|2022-01-18 14:30:00|3344.36|3344.36|3344.07|3344.07|3344.62|3344.62|3341.6|3341.6|0
1642516500000|2022-01-18 14:35:00|3344.29|3344.29|3345.95|3345.95|3348.45|3348.45|3344.29|3344.29|0
1642516800000|2022-01-18 14:40:00|3345.86|3345.86|3348.18|3348.18|3348.76|3348.76|3344.48|3344.48|0
1642517100000|2022-01-18 14:45:00|3348.3|3348.3|3343.92|3343.92|3348.42|3348.42|3342.02|3342.02|0
1642517400000|2022-01-18 14:50:00|3344|3344|3346.25|3346.25|3347.36|3347.36|3344|3344|0
1642517700000|2022-01-18 14:55:00|3346.1|3346.1|3351.09|3351.09|3351.17|3351.17|3345.3|3345.3|0
1642518000000|2022-01-18 15:00:00|3350.4|3350.4|3347.28|3347.28|3350.4|3350.4|3346.75|3346.75|0
1642518300000|2022-01-18 15:05:00|3347.24|3347.24|3354.04|3354.04|3354.04|3354.04|3347.2|3347.2|0
1642518600000|2022-01-18 15:10:00|3353.86|3353.86|3356.77|3356.77|3356.87|3356.87|3353.86|3353.86|0
1642518900000|2022-01-18 15:15:00|3356.66|3356.66|3352.99|3352.99|3357.01|3357.01|3352.98|3352.98|0
1642519200000|2022-01-18 15:20:00|3352.88|3352.88|3354.34|3354.34|3355.17|3355.17|3352.88|3352.88|0
1642519500000|2022-01-18 15:25:00|3354.23|3354.23|3358.2|3358.2|3358.26|3358.26|3353.34|3353.34|0
1642519800000|2022-01-18 15:30:00|3358.32|3358.32|3362.79|3362.79|3362.79|3362.79|3358.13|3358.13|0
1642520100000|2022-01-18 15:35:00|3362.67|3362.67|3358.77|3358.77|3362.67|3362.67|3358.77|3358.77|0
1642520400000|2022-01-18 15:40:00|3358.08|3358.08|3357.01|3357.01|3358.08|3358.08|3356.07|3356.07|0
1642520700000|2022-01-18 15:45:00|3357.06|3357.06|3361.16|3361.16|3361.37|3361.37|3356.02|3356.02|0
1642521000000|2022-01-18 15:50:00|3361.26|3361.26|3359.9|3359.9|3361.67|3361.67|3359.9|3359.9|0
1642521300000|2022-01-18 15:55:00|3359.81|3359.81|3358.46|3358.46|3359.81|3359.81|3357.77|3357.77|0
1642521600000|2022-01-18 16:00:00|3358.54|3358.54|3358.39|3358.39|3359|3359|3357.57|3357.57|0
1642521900000|2022-01-18 16:05:00|3358.3|3358.3|3359.05|3359.05|3359.65|3359.65|3358.06|3358.06|0
1642522200000|2022-01-18 16:10:00|3358.71|3358.71|3357.72|3357.72|3358.94|3358.94|3357.38|3357.38|0
1642522500000|2022-01-18 16:15:00|3357.65|3357.65|3359.35|3359.35|3359.6|3359.6|3357.51|3357.51|0
1642522800000|2022-01-18 16:20:00|3359.43|3359.43|3360.32|3360.32|3360.8|3360.8|3359.43|3359.43|0
1642523100000|2022-01-18 16:25:00|3360.23|3360.23|3356.47|3356.47|3360.23|3360.23|3356.26|3356.26|0
1642580100000|2022-01-19 08:15:00|3379.4|3379.4|3377.82|3377.82|3382.34|3382.34|3377.02|3377.02|0
1642580400000|2022-01-19 08:20:00|3377.89|3377.89|3378.28|3378.28|3379.91|3379.91|3376.06|3376.06|0
1642580700000|2022-01-19 08:25:00|3378.63|3378.63|3385.46|3385.46|3387.06|3387.06|3378.63|3378.63|0
1642581000000|2022-01-19 08:30:00|3385.58|3385.58|3392.82|3392.82|3392.82|3392.82|3384.52|3384.52|0
1642581300000|2022-01-19 08:35:00|3392.47|3392.47|3390.03|3390.03|3396.68|3396.68|3387.65|3387.65|0
1642581600000|2022-01-19 08:40:00|3389.82|3389.82|3387.77|3387.77|3392.18|3392.18|3387.77|3387.77|0
1642581900000|2022-01-19 08:45:00|3387.7|3387.7|3378.51|3378.51|3387.77|3387.77|3378.51|3378.51|0
1642582200000|2022-01-19 08:50:00|3378.43|3378.43|3381|3381|3381|3381|3376.32|3376.32|0
1642582500000|2022-01-19 08:55:00|3381.12|3381.12|3383.99|3383.99|3384.73|3384.73|3381.12|3381.12|0
1642582800000|2022-01-19 09:00:00|3383.54|3383.54|3380.55|3380.55|3383.54|3383.54|3379.42|3379.42|0
1642583100000|2022-01-19 09:05:00|3380.44|3380.44|3381.07|3381.07|3381.98|3381.98|3380.37|3380.37|0
1642583400000|2022-01-19 09:10:00|3381.41|3381.41|3384.93|3384.93|3385.14|3385.14|3380.54|3380.54|0
1642583700000|2022-01-19 09:15:00|3384.77|3384.77|3390.85|3390.85|3391.24|3391.24|3382.99|3382.99|0
1642584000000|2022-01-19 09:20:00|3390.16|3390.16|3383.95|3383.95|3390.68|3390.68|3381.98|3381.98|0
1642584300000|2022-01-19 09:25:00|3384.05|3384.05|3383.6|3383.6|3386.26|3386.26|3382.73|3382.73|0
1642584600000|2022-01-19 09:30:00|3383.79|3383.79|3387.19|3387.19|3387.19|3387.19|3382.13|3382.13|0
1642584900000|2022-01-19 09:35:00|3387.28|3387.28|3384.65|3384.65|3389.83|3389.83|3384.65|3384.65|0
1642585200000|2022-01-19 09:40:00|3384.29|3384.29|3380.21|3380.21|3384.85|3384.85|3380.12|3380.12|0
1642585500000|2022-01-19 09:45:00|3380.1|3380.1|3382.08|3382.08|3382.11|3382.11|3379.17|3379.17|0
1642585800000|2022-01-19 09:50:00|3382.15|3382.15|3383.95|3383.95|3383.95|3383.95|3380.32|3380.32|0
1642586100000|2022-01-19 09:55:00|3383.61|3383.61|3387.66|3387.66|3387.66|3387.66|3382.83|3382.83|0
1642586400000|2022-01-19 10:00:00|3387.74|3387.74|3387.29|3387.29|3388.07|3388.07|3385.98|3385.98|0
1642586700000|2022-01-19 10:05:00|3387.21|3387.21|3389.34|3389.34|3389.61|3389.61|3387.1|3387.1|0
1642587000000|2022-01-19 10:10:00|3389.42|3389.42|3388.56|3388.56|3390.33|3390.33|3387.76|3387.76|0
1642587300000|2022-01-19 10:15:00|3388.91|3388.91|3392|3392|3392|3392|3388.13|3388.13|0
1642587600000|2022-01-19 10:20:00|3391.85|3391.85|3390.68|3390.68|3393.16|3393.16|3390.68|3390.68|0
1642587900000|2022-01-19 10:25:00|3390.81|3390.81|3388.91|3388.91|3390.81|3390.81|3387.49|3387.49|0
1642588200000|2022-01-19 10:30:00|3389.25|3389.25|3388.74|3388.74|3390.45|3390.45|3388.52|3388.52|0
1642588500000|2022-01-19 10:35:00|3388.89|3388.89|3388.68|3388.68|3388.89|3388.89|3386.29|3386.29|0
1642588800000|2022-01-19 10:40:00|3388.75|3388.75|3394.51|3394.51|3394.75|3394.75|3388.75|3388.75|0
1642589100000|2022-01-19 10:45:00|3394.44|3394.44|3394.77|3394.77|3396.11|3396.11|3394.02|3394.02|0
1642589400000|2022-01-19 10:50:00|3394.66|3394.66|3395.33|3395.33|3395.55|3395.55|3394.53|3394.53|0
1642589700000|2022-01-19 10:55:00|3395.41|3395.41|3393.93|3393.93|3395.41|3395.41|3392.56|3392.56|0
1642590000000|2022-01-19 11:00:00|3394.03|3394.03|3394.79|3394.79|3395.41|3395.41|3394.03|3394.03|0
1642590300000|2022-01-19 11:05:00|3394.69|3394.69|3393.52|3393.52|3394.81|3394.81|3393.08|3393.08|0
1642590600000|2022-01-19 11:10:00|3393.46|3393.46|3394.22|3394.22|3395.53|3395.53|3392.86|3392.86|0
1642590900000|2022-01-19 11:15:00|3394.13|3394.13|3392.44|3392.44|3394.22|3394.22|3392.43|3392.43|0
1642591200000|2022-01-19 11:20:00|3392.51|3392.51|3389.63|3389.63|3392.86|3392.86|3389.49|3389.49|0
1642591500000|2022-01-19 11:25:00|3389.84|3389.84|3387.45|3387.45|3389.84|3389.84|3387.45|3387.45|0
1642591800000|2022-01-19 11:30:00|3387.53|3387.53|3389.71|3389.71|3389.79|3389.79|3386.61|3386.61|0
1642592100000|2022-01-19 11:35:00|3389.36|3389.36|3389.44|3389.44|3391.45|3391.45|3389.28|3389.28|0
1642592400000|2022-01-19 11:40:00|3389.1|3389.1|3388.37|3388.37|3390.39|3390.39|3388.37|3388.37|0
1642592700000|2022-01-19 11:45:00|3388.16|3388.16|3387.56|3387.56|3388.16|3388.16|3387.56|3387.56|0
1642593000000|2022-01-19 11:50:00|3387.39|3387.39|3387.94|3387.94|3388.67|3388.67|3386.36|3386.36|0
1642593300000|2022-01-19 11:55:00|3387.98|3387.98|3389.96|3389.96|3390.56|3390.56|3387.98|3387.98|0
1642593600000|2022-01-19 12:00:00|3389.93|3389.93|3389.87|3389.87|3390.98|3390.98|3389.57|3389.57|0
1642593900000|2022-01-19 12:05:00|3389.77|3389.77|3390.22|3390.22|3390.3|3390.3|3389.49|3389.49|0
1642594200000|2022-01-19 12:10:00|3390.35|3390.35|3390.94|3390.94|3391.1|3391.1|3390.15|3390.15|0
1642594500000|2022-01-19 12:15:00|3391.02|3391.02|3388.8|3388.8|3391.1|3391.1|3388.2|3388.2|0
1642594800000|2022-01-19 12:20:00|3388.72|3388.72|3388.81|3388.81|3389.41|3389.41|3388.09|3388.09|0
1642595100000|2022-01-19 12:25:00|3388.76|3388.76|3386.78|3386.78|3388.92|3388.92|3386.78|3386.78|0
1642595400000|2022-01-19 12:30:00|3386.69|3386.69|3385.79|3385.79|3386.69|3386.69|3384.91|3384.91|0
1642595700000|2022-01-19 12:35:00|3385.89|3385.89|3382.48|3382.48|3385.89|3385.89|3382.45|3382.45|0
1642596000000|2022-01-19 12:40:00|3382.57|3382.57|3382.61|3382.61|3383.72|3383.72|3381.43|3381.43|0
1642596300000|2022-01-19 12:45:00|3382.51|3382.51|3382.39|3382.39|3382.61|3382.61|3382.25|3382.25|0
1642596600000|2022-01-19 12:50:00|3382.34|3382.34|3384.6|3384.6|3384.92|3384.92|3382.29|3382.29|0
1642596900000|2022-01-19 12:55:00|3384.68|3384.68|3385.19|3385.19|3385.19|3385.19|3383.7|3383.7|0
1642597200000|2022-01-19 13:00:00|3385.28|3385.28|3383.94|3383.94|3386.05|3386.05|3383.22|3383.22|0
1642597500000|2022-01-19 13:05:00|3384.97|3384.97|3385.98|3385.98|3386.18|3386.18|3384.41|3384.41|0
1642597800000|2022-01-19 13:10:00|3385.57|3385.57|3384.14|3384.14|3385.57|3385.57|3383.34|3383.34|0
1642598100000|2022-01-19 13:15:00|3383.95|3383.95|3380.8|3380.8|3383.95|3383.95|3380.8|3380.8|0
1642598400000|2022-01-19 13:20:00|3380.9|3380.9|3382.04|3382.04|3382.07|3382.07|3379.75|3379.75|0
1642598700000|2022-01-19 13:25:00|3381.97|3381.97|3379.91|3379.91|3382.08|3382.08|3379.91|3379.91|0
1642599000000|2022-01-19 13:30:00|3380.6|3380.6|3381.11|3381.11|3382.2|3382.2|3380.25|3380.25|0
1642599300000|2022-01-19 13:35:00|3381.19|3381.19|3383.88|3383.88|3385.42|3385.42|3381.19|3381.19|0
1642599600000|2022-01-19 13:40:00|3383.98|3383.98|3382.53|3382.53|3384.21|3384.21|3382.53|3382.53|0
1642599900000|2022-01-19 13:45:00|3382.42|3382.42|3380.12|3380.12|3382.62|3382.62|3380.12|3380.12|0
1642600200000|2022-01-19 13:50:00|3380.03|3380.03|3380.23|3380.23|3381.08|3381.08|3380.03|3380.03|0
1642600500000|2022-01-19 13:55:00|3380.19|3380.19|3382.31|3382.31|3382.31|3382.31|3379.56|3379.56|0
1642600800000|2022-01-19 14:00:00|3381.89|3381.89|3384.48|3384.48|3384.56|3384.56|3381.89|3381.89|0
1642601100000|2022-01-19 14:05:00|3384.43|3384.43|3388.63|3388.63|3388.63|3388.63|3384.43|3384.43|0
1642601400000|2022-01-19 14:10:00|3388.71|3388.71|3385.97|3385.97|3388.85|3388.85|3385.97|3385.97|0
1642601700000|2022-01-19 14:15:00|3385.89|3385.89|3385.29|3385.29|3385.89|3385.89|3384.43|3384.43|0
1642602000000|2022-01-19 14:20:00|3385.21|3385.21|3385.89|3385.89|3386.52|3386.52|3385.12|3385.12|0
1642602300000|2022-01-19 14:25:00|3385.8|3385.8|3387.64|3387.64|3387.64|3387.64|3385.8|3385.8|0
1642602600000|2022-01-19 14:30:00|3387.73|3387.73|3384.84|3384.84|3387.76|3387.76|3384.15|3384.15|0
1642602900000|2022-01-19 14:35:00|3384.72|3384.72|3389.05|3389.05|3389.05|3389.05|3384.4|3384.4|0
1642603200000|2022-01-19 14:40:00|3388.95|3388.95|3390.72|3390.72|3391.78|3391.78|3388.79|3388.79|0
1642603500000|2022-01-19 14:45:00|3390.8|3390.8|3392.12|3392.12|3393.83|3393.83|3390.79|3390.79|0
1642603800000|2022-01-19 14:50:00|3392|3392|3395.22|3395.22|3395.88|3395.88|3392|3392|0
1642604100000|2022-01-19 14:55:00|3395.27|3395.27|3391.3|3391.3|3396.12|3396.12|3390.87|3390.87|0
1642604400000|2022-01-19 15:00:00|3391.65|3391.65|3391.05|3391.05|3392.1|3392.1|3391.05|3391.05|0
1642604700000|2022-01-19 15:05:00|3391|3391|3387.08|3387.08|3391.04|3391.04|3387.08|3387.08|0
1642605000000|2022-01-19 15:10:00|3386.39|3386.39|3382.68|3382.68|3386.39|3386.39|3381.79|3381.79|0
1642605300000|2022-01-19 15:15:00|3382.64|3382.64|3385.01|3385.01|3385.44|3385.44|3382.42|3382.42|0
1642605600000|2022-01-19 15:20:00|3385.36|3385.36|3384.36|3384.36|3385.36|3385.36|3384.11|3384.11|0
1642605900000|2022-01-19 15:25:00|3384.55|3384.55|3384.09|3384.09|3384.83|3384.83|3383.87|3383.87|0
1642606200000|2022-01-19 15:30:00|3384.06|3384.06|3382.23|3382.23|3384.06|3384.06|3382.16|3382.16|0
1642606500000|2022-01-19 15:35:00|3382.13|3382.13|3379.4|3379.4|3382.13|3382.13|3379.15|3379.15|0
1642606800000|2022-01-19 15:40:00|3379.32|3379.32|3379.82|3379.82|3380.96|3380.96|3379.32|3379.32|0
1642607100000|2022-01-19 15:45:00|3379.13|3379.13|3374.94|3374.94|3379.13|3379.13|3374.94|3374.94|0
1642607400000|2022-01-19 15:50:00|3374.9|3374.9|3374.06|3374.06|3375.27|3375.27|3373.45|3373.45|0
1642607700000|2022-01-19 15:55:00|3373.37|3373.37|3377|3377|3377.1|3377.1|3373.3|3373.3|0
1642608000000|2022-01-19 16:00:00|3376.9|3376.9|3379.75|3379.75|3379.76|3379.76|3376.75|3376.75|0
1642608300000|2022-01-19 16:05:00|3380.1|3380.1|3380.85|3380.85|3381.29|3381.29|3380.03|3380.03|0
1642608600000|2022-01-19 16:10:00|3380.73|3380.73|3380.28|3380.28|3381.14|3381.14|3380.05|3380.05|0
1642608900000|2022-01-19 16:15:00|3380.17|3380.17|3380.42|3380.42|3380.62|3380.62|3379.6|3379.6|0
1642609200000|2022-01-19 16:20:00|3380.5|3380.5|3380.44|3380.44|3381.62|3381.62|3379.72|3379.72|0
1642609500000|2022-01-19 16:25:00|3380.38|3380.38|3383.88|3383.88|3383.96|3383.96|3380.03|3380.03|0
1642666500000|2022-01-20 08:15:00|3381.55|3381.55|3372.19|3372.19|3381.55|3381.55|3371.65|3371.65|0
1642666800000|2022-01-20 08:20:00|3371.96|3371.96|3366.48|3366.48|3371.96|3371.96|3366.35|3366.35|0
1642667100000|2022-01-20 08:25:00|3366.3|3366.3|3367.6|3367.6|3368.29|3368.29|3366.15|3366.15|0
1642667400000|2022-01-20 08:30:00|3367.56|3367.56|3371.92|3371.92|3371.92|3371.92|3366.36|3366.36|0
1642667700000|2022-01-20 08:35:00|3371.58|3371.58|3369.61|3369.61|3373.04|3373.04|3367.98|3367.98|0
1642668000000|2022-01-20 08:40:00|3369.72|3369.72|3365.47|3365.47|3370.42|3370.42|3365.47|3365.47|0
1642668300000|2022-01-20 08:45:00|3365.62|3365.62|3366.66|3366.66|3366.66|3366.66|3364.6|3364.6|0
1642668600000|2022-01-20 08:50:00|3366.86|3366.86|3365.97|3365.97|3367.84|3367.84|3365.21|3365.21|0
1642668900000|2022-01-20 08:55:00|3365.88|3365.88|3373.4|3373.4|3373.52|3373.52|3365.68|3365.68|0
1642669200000|2022-01-20 09:00:00|3373.48|3373.48|3373.06|3373.06|3373.84|3373.84|3372.52|3372.52|0
1642669500000|2022-01-20 09:05:00|3373.26|3373.26|3369.95|3369.95|3373.26|3373.26|3369.83|3369.83|0
1642669800000|2022-01-20 09:10:00|3370.18|3370.18|3367.71|3367.71|3370.86|3370.86|3367.71|3367.71|0
1642670100000|2022-01-20 09:15:00|3367.79|3367.79|3365.33|3365.33|3367.81|3367.81|3365.29|3365.29|0
1642670400000|2022-01-20 09:20:00|3364.93|3364.93|3362.57|3362.57|3364.93|3364.93|3362.57|3362.57|0
1642670700000|2022-01-20 09:25:00|3362.53|3362.53|3363.23|3363.23|3365.21|3365.21|3362.53|3362.53|0
1642671000000|2022-01-20 09:30:00|3363.44|3363.44|3362.74|3362.74|3363.83|3363.83|3362.26|3362.26|0
1642671300000|2022-01-20 09:35:00|3362.7|3362.7|3367.14|3367.14|3367.14|3367.14|3361.94|3361.94|0
1642671600000|2022-01-20 09:40:00|3367.38|3367.38|3367.49|3367.49|3368.36|3368.36|3367.23|3367.23|0
1642671900000|2022-01-20 09:45:00|3367.57|3367.57|3368.98|3368.98|3369.01|3369.01|3367.4|3367.4|0
1642672200000|2022-01-20 09:50:00|3368.88|3368.88|3369|3369|3370.15|3370.15|3368.88|3368.88|0
1642672500000|2022-01-20 09:55:00|3368.92|3368.92|3366.27|3366.27|3368.95|3368.95|3366.18|3366.18|0
1642672800000|2022-01-20 10:00:00|3366.39|3366.39|3364.36|3364.36|3367|3367|3364.36|3364.36|0
1642673100000|2022-01-20 10:05:00|3364.48|3364.48|3362.22|3362.22|3364.48|3364.48|3361.24|3361.24|0
1642673400000|2022-01-20 10:10:00|3362.15|3362.15|3363.93|3363.93|3364.6|3364.6|3361.91|3361.91|0
1642673700000|2022-01-20 10:15:00|3363.83|3363.83|3363.94|3363.94|3363.94|3363.94|3361.52|3361.52|0
1642674000000|2022-01-20 10:20:00|3363.98|3363.98|3367.5|3367.5|3367.5|3367.5|3363.98|3363.98|0
1642674300000|2022-01-20 10:25:00|3367.6|3367.6|3366.6|3366.6|3368.22|3368.22|3366.35|3366.35|0
1642674600000|2022-01-20 10:30:00|3366.49|3366.49|3364.45|3364.45|3366.67|3366.67|3364.45|3364.45|0
1642674900000|2022-01-20 10:35:00|3364.37|3364.37|3362.18|3362.18|3364.37|3364.37|3362.18|3362.18|0
1642675200000|2022-01-20 10:40:00|3362.1|3362.1|3362.21|3362.21|3362.43|3362.43|3361.29|3361.29|0
1642675500000|2022-01-20 10:45:00|3362.13|3362.13|3358.93|3358.93|3362.13|3362.13|3358.59|3358.59|0
1642675800000|2022-01-20 10:50:00|3358.99|3358.99|3362.02|3362.02|3362.02|3362.02|3358.99|3358.99|0
1642676100000|2022-01-20 10:55:00|3361.85|3361.85|3362.43|3362.43|3362.43|3362.43|3361.68|3361.68|0
1642676400000|2022-01-20 11:00:00|3362.37|3362.37|3363.74|3363.74|3363.74|3363.74|3362.26|3362.26|0
1642676700000|2022-01-20 11:05:00|3363.4|3363.4|3363.69|3363.69|3363.69|3363.69|3361.94|3361.94|0
1642677000000|2022-01-20 11:10:00|3363.35|3363.35|3361.87|3361.87|3364.45|3364.45|3361.53|3361.53|0
1642677300000|2022-01-20 11:15:00|3361.62|3361.62|3362.02|3362.02|3362.45|3362.45|3361.33|3361.33|0
1642677600000|2022-01-20 11:20:00|3361.99|3361.99|3361.92|3361.92|3362.54|3362.54|3361.23|3361.23|0
1642677900000|2022-01-20 11:25:00|3361.83|3361.83|3363.77|3363.77|3363.77|3363.77|3361.37|3361.37|0
1642678200000|2022-01-20 11:30:00|3363.65|3363.65|3363.99|3363.99|3364.09|3364.09|3362.92|3362.92|0
1642678500000|2022-01-20 11:35:00|3363.76|3363.76|3365.2|3365.2|3366.32|3366.32|3363.64|3363.64|0
1642678800000|2022-01-20 11:40:00|3365.37|3365.37|3365.5|3365.5|3365.67|3365.67|3365.09|3365.09|0
1642679100000|2022-01-20 11:45:00|3365.47|3365.47|3365.68|3365.68|3365.84|3365.84|3364.85|3364.85|0
1642679400000|2022-01-20 11:50:00|3365.46|3365.46|3367.61|3367.61|3367.62|3367.62|3365.46|3365.46|0
1642679700000|2022-01-20 11:55:00|3367.54|3367.54|3368.54|3368.54|3368.54|3368.54|3367.53|3367.53|0
1642680000000|2022-01-20 12:00:00|3368.76|3368.76|3367.99|3367.99|3369.58|3369.58|3367.86|3367.86|0
1642680300000|2022-01-20 12:05:00|3368.14|3368.14|3369.32|3369.32|3369.32|3369.32|3368.14|3368.14|0
1642680600000|2022-01-20 12:10:00|3369.25|3369.25|3368.75|3368.75|3369.35|3369.35|3368.54|3368.54|0
1642680900000|2022-01-20 12:15:00|3368.73|3368.73|3368.34|3368.34|3369.9|3369.9|3368.23|3368.23|0
1642681200000|2022-01-20 12:20:00|3368.4|3368.4|3367.63|3367.63|3368.4|3368.4|3366.99|3366.99|0
1642681500000|2022-01-20 12:25:00|3367.6|3367.6|3366.25|3366.25|3367.6|3367.6|3366.08|3366.08|0
1642681800000|2022-01-20 12:30:00|3366.94|3366.94|3365.19|3365.19|3367.81|3367.81|3364.96|3364.96|0
1642682100000|2022-01-20 12:35:00|3365.09|3365.09|3364.74|3364.74|3365.09|3365.09|3364.59|3364.59|0
1642682400000|2022-01-20 12:40:00|3365.08|3365.08|3364.32|3364.32|3365.11|3365.11|3364.32|3364.32|0
1642682700000|2022-01-20 12:45:00|3364.22|3364.22|3362.67|3362.67|3364.22|3364.22|3362.09|3362.09|0
1642683000000|2022-01-20 12:50:00|3362.58|3362.58|3363.57|3363.57|3363.67|3363.67|3362.58|3362.58|0
1642683300000|2022-01-20 12:55:00|3363.48|3363.48|3361.91|3361.91|3363.54|3363.54|3361.61|3361.61|0
1642683600000|2022-01-20 13:00:00|3362.01|3362.01|3360.76|3360.76|3362.01|3362.01|3360.32|3360.32|0
1642683900000|2022-01-20 13:05:00|3360.68|3360.68|3356.9|3356.9|3360.73|3360.73|3356.9|3356.9|0
1642684200000|2022-01-20 13:10:00|3356.99|3356.99|3359.53|3359.53|3359.89|3359.89|3356.99|3356.99|0
1642684500000|2022-01-20 13:15:00|3359.45|3359.45|3361.03|3361.03|3361.08|3361.08|3359.45|3359.45|0
1642684800000|2022-01-20 13:20:00|3360.95|3360.95|3361.25|3361.25|3361.43|3361.43|3360.86|3360.86|0
1642685100000|2022-01-20 13:25:00|3361.22|3361.22|3362.72|3362.72|3362.72|3362.72|3361.22|3361.22|0
1642685400000|2022-01-20 13:30:00|3362.62|3362.62|3365.26|3365.26|3365.67|3365.67|3362.53|3362.53|0
1642685700000|2022-01-20 13:35:00|3364.92|3364.92|3364.79|3364.79|3365.03|3365.03|3364|3364|0
1642686000000|2022-01-20 13:40:00|3364.88|3364.88|3366.09|3366.09|3366.09|3366.09|3364.81|3364.81|0
1642686300000|2022-01-20 13:45:00|3366.44|3366.44|3367.42|3367.42|3368.17|3368.17|3366.44|3366.44|0
1642686600000|2022-01-20 13:50:00|3367.35|3367.35|3367.65|3367.65|3368.29|3368.29|3366.4|3366.4|0
1642686900000|2022-01-20 13:55:00|3367.56|3367.56|3367.41|3367.41|3367.72|3367.72|3367.23|3367.23|0
1642687200000|2022-01-20 14:00:00|3367.52|3367.52|3368.11|3368.11|3369.18|3369.18|3367.43|3367.43|0
1642687500000|2022-01-20 14:05:00|3368.2|3368.2|3367.71|3367.71|3368.26|3368.26|3367.43|3367.43|0
1642687800000|2022-01-20 14:10:00|3367.61|3367.61|3365.57|3365.57|3367.61|3367.61|3365.34|3365.34|0
1642688100000|2022-01-20 14:15:00|3365.48|3365.48|3361.77|3361.77|3365.48|3365.48|3361.77|3361.77|0
1642688400000|2022-01-20 14:20:00|3361.85|3361.85|3361.22|3361.22|3362.09|3362.09|3360.83|3360.83|0
1642688700000|2022-01-20 14:25:00|3361.41|3361.41|3360.33|3360.33|3361.7|3361.7|3359.84|3359.84|0
1642689000000|2022-01-20 14:30:00|3360.12|3360.12|3361.56|3361.56|3363.11|3363.11|3359.88|3359.88|0
1642689300000|2022-01-20 14:35:00|3361.6|3361.6|3357|3357|3361.67|3361.67|3357|3357|0
1642689600000|2022-01-20 14:40:00|3356.93|3356.93|3358.15|3358.15|3358.21|3358.21|3356.57|3356.57|0
1642689900000|2022-01-20 14:45:00|3358.2|3358.2|3358.91|3358.91|3360.4|3360.4|3358.12|3358.12|0
1642690200000|2022-01-20 14:50:00|3358.88|3358.88|3358.45|3358.45|3360.23|3360.23|3358.45|3358.45|0
1642690500000|2022-01-20 14:55:00|3358.62|3358.62|3361.61|3361.61|3361.61|3361.61|3358.62|3358.62|0
1642690800000|2022-01-20 15:00:00|3361.69|3361.69|3361.79|3361.79|3362.23|3362.23|3360.49|3360.49|0
1642691100000|2022-01-20 15:05:00|3361.87|3361.87|3367.6|3367.6|3367.68|3367.68|3361.33|3361.33|0
1642691400000|2022-01-20 15:10:00|3367.72|3367.72|3368.66|3368.66|3369.66|3369.66|3367.72|3367.72|0
1642691700000|2022-01-20 15:15:00|3368.71|3368.71|3369.72|3369.72|3369.78|3369.78|3367.46|3367.46|0
1642692000000|2022-01-20 15:20:00|3369.99|3369.99|3372.72|3372.72|3373.14|3373.14|3369.99|3369.99|0
1642692300000|2022-01-20 15:25:00|3372.8|3372.8|3372.6|3372.6|3373.28|3373.28|3372.59|3372.59|0
1642692600000|2022-01-20 15:30:00|3372.68|3372.68|3376.31|3376.31|3376.51|3376.51|3372.54|3372.54|0
1642692900000|2022-01-20 15:35:00|3376.22|3376.22|3372.24|3372.24|3376.22|3376.22|3372.13|3372.13|0
1642693200000|2022-01-20 15:40:00|3372.16|3372.16|3370.72|3370.72|3372.16|3372.16|3370.7|3370.7|0
1642693500000|2022-01-20 15:45:00|3371.07|3371.07|3373.56|3373.56|3373.65|3373.65|3371.07|3371.07|0
1642693800000|2022-01-20 15:50:00|3373.64|3373.64|3374.53|3374.53|3375.28|3375.28|3373.64|3373.64|0
1642694100000|2022-01-20 15:55:00|3374.57|3374.57|3373.84|3373.84|3375.35|3375.35|3373.82|3373.82|0
1642694400000|2022-01-20 16:00:00|3373.75|3373.75|3374.9|3374.9|3375.07|3375.07|3373.38|3373.38|0
1642694700000|2022-01-20 16:05:00|3374.95|3374.95|3373.04|3373.04|3375.38|3375.38|3373.04|3373.04|0
1642695000000|2022-01-20 16:10:00|3373|3373|3372.14|3372.14|3373.04|3373.04|3372.09|3372.09|0
1642695300000|2022-01-20 16:15:00|3372.1|3372.1|3368.63|3368.63|3372.1|3372.1|3368.61|3368.61|0
1642695600000|2022-01-20 16:20:00|3368.59|3368.59|3367.69|3367.69|3368.73|3368.73|3367.25|3367.25|0
1642695900000|2022-01-20 16:25:00|3368.04|3368.04|3371.45|3371.45|3371.89|3371.89|3366.71|3366.71|0
1642752900000|2022-01-21 08:15:00|3338.04|3338.04|3335.52|3335.52|3338.04|3338.04|3335.36|3335.36|0
1642753200000|2022-01-21 08:20:00|3335.64|3335.64|3331.67|3331.67|3335.66|3335.66|3331.47|3331.47|0
1642753500000|2022-01-21 08:25:00|3331.62|3331.62|3326.11|3326.11|3331.62|3331.62|3325.35|3325.35|0
1642753800000|2022-01-21 08:30:00|3326.32|3326.32|3333.23|3333.23|3333.35|3333.35|3325.84|3325.84|0
1642754100000|2022-01-21 08:35:00|3333.4|3333.4|3335.14|3335.14|3336.95|3336.95|3333.4|3333.4|0
1642754400000|2022-01-21 08:40:00|3335.05|3335.05|3333.76|3333.76|3335.75|3335.75|3333.76|3333.76|0
1642754700000|2022-01-21 08:45:00|3333.66|3333.66|3325.98|3325.98|3333.76|3333.76|3325.98|3325.98|0
1642755000000|2022-01-21 08:50:00|3326.06|3326.06|3329.84|3329.84|3329.84|3329.84|3325.9|3325.9|0
1642755300000|2022-01-21 08:55:00|3329.91|3329.91|3329.93|3329.93|3331.51|3331.51|3329.91|3329.91|0
1642755600000|2022-01-21 09:00:00|3329.79|3329.79|3331.82|3331.82|3331.86|3331.86|3328.9|3328.9|0
1642755900000|2022-01-21 09:05:00|3332.57|3332.57|3330.66|3330.66|3334.18|3334.18|3330.66|3330.66|0
1642756200000|2022-01-21 09:10:00|3330.44|3330.44|3328.03|3328.03|3330.44|3330.44|3328|3328|0
1642756500000|2022-01-21 09:15:00|3327.91|3327.91|3324.78|3324.78|3328.19|3328.19|3324.78|3324.78|0
1642756800000|2022-01-21 09:20:00|3324.58|3324.58|3320.8|3320.8|3324.58|3324.58|3320.8|3320.8|0
1642757100000|2022-01-21 09:25:00|3320.86|3320.86|3319.94|3319.94|3321|3321|3319.63|3319.63|0
1642757400000|2022-01-21 09:30:00|3319.83|3319.83|3319.77|3319.77|3320.63|3320.63|3319.21|3319.21|0
1642757700000|2022-01-21 09:35:00|3320.11|3320.11|3322.74|3322.74|3323.06|3323.06|3320.11|3320.11|0
1642758000000|2022-01-21 09:40:00|3323.08|3323.08|3322.14|3322.14|3323.35|3323.35|3322.14|3322.14|0
1642758300000|2022-01-21 09:45:00|3322.19|3322.19|3319.81|3319.81|3322.19|3322.19|3319.42|3319.42|0
1642758600000|2022-01-21 09:50:00|3319.69|3319.69|3320.21|3320.21|3320.43|3320.43|3319.04|3319.04|0
1642758900000|2022-01-21 09:55:00|3320.26|3320.26|3321.22|3321.22|3321.5|3321.5|3319.72|3319.72|0
1642759200000|2022-01-21 10:00:00|3321.17|3321.17|3320.05|3320.05|3321.39|3321.39|3320.05|3320.05|0
1642759500000|2022-01-21 10:05:00|3320.01|3320.01|3320.82|3320.82|3321.61|3321.61|3319.92|3319.92|0
1642759800000|2022-01-21 10:10:00|3320.75|3320.75|3319.78|3319.78|3320.75|3320.75|3319.22|3319.22|0
1642760100000|2022-01-21 10:15:00|3319.44|3319.44|3324.76|3324.76|3326.29|3326.29|3319.21|3319.21|0
1642760400000|2022-01-21 10:20:00|3324.88|3324.88|3325.94|3325.94|3326.14|3326.14|3324.02|3324.02|0
1642760700000|2022-01-21 10:25:00|3326.01|3326.01|3326.05|3326.05|3326.47|3326.47|3325.89|3325.89|0
1642761000000|2022-01-21 10:30:00|3325.97|3325.97|3322.72|3322.72|3326.07|3326.07|3322.27|3322.27|0
1642761300000|2022-01-21 10:35:00|3322.66|3322.66|3320.7|3320.7|3323.15|3323.15|3320.7|3320.7|0
1642761600000|2022-01-21 10:40:00|3320.78|3320.78|3323.53|3323.53|3323.6|3323.6|3320.24|3320.24|0
1642761900000|2022-01-21 10:45:00|3323.41|3323.41|3322.68|3322.68|3323.88|3323.88|3321.81|3321.81|0
1642762200000|2022-01-21 10:50:00|3322.57|3322.57|3321.99|3321.99|3322.71|3322.71|3321.94|3321.94|0
1642762500000|2022-01-21 10:55:00|3322.07|3322.07|3322.4|3322.4|3323.08|3323.08|3321.65|3321.65|0
1642762800000|2022-01-21 11:00:00|3322.05|3322.05|3319.78|3319.78|3322.05|3322.05|3319.68|3319.68|0
1642763100000|2022-01-21 11:05:00|3320.18|3320.18|3318.85|3318.85|3320.19|3320.19|3318.85|3318.85|0
1642763400000|2022-01-21 11:10:00|3318.51|3318.51|3319.29|3319.29|3319.95|3319.95|3318.29|3318.29|0
1642763700000|2022-01-21 11:15:00|3319.18|3319.18|3315.67|3315.67|3319.24|3319.24|3315.67|3315.67|0
1642764000000|2022-01-21 11:20:00|3315.58|3315.58|3316.14|3316.14|3316.19|3316.19|3314.53|3314.53|0
1642764300000|2022-01-21 11:25:00|3316.04|3316.04|3313.75|3313.75|3316.04|3316.04|3313.75|3313.75|0
1642764600000|2022-01-21 11:30:00|3313.41|3313.41|3311.46|3311.46|3313.88|3313.88|3311.35|3311.35|0
1642764900000|2022-01-21 11:35:00|3311.4|3311.4|3313.33|3313.33|3314.46|3314.46|3310.97|3310.97|0
1642765200000|2022-01-21 11:40:00|3313.79|3313.79|3313.11|3313.11|3313.8|3313.8|3312.78|3312.78|0
1642765500000|2022-01-21 11:45:00|3313.03|3313.03|3311.1|3311.1|3313.03|3313.03|3311.1|3311.1|0
1642765800000|2022-01-21 11:50:00|3311.29|3311.29|3310.65|3310.65|3311.57|3311.57|3310.65|3310.65|0
1642766100000|2022-01-21 11:55:00|3310.77|3310.77|3310.91|3310.91|3312.32|3312.32|3310.77|3310.77|0
1642766400000|2022-01-21 12:00:00|3310.98|3310.98|3310.08|3310.08|3311|3311|3310.08|3310.08|0
1642766700000|2022-01-21 12:05:00|3310.04|3310.04|3307.55|3307.55|3310.18|3310.18|3307.33|3307.33|0
1642767000000|2022-01-21 12:10:00|3307.44|3307.44|3306.23|3306.23|3307.44|3307.44|3306.23|3306.23|0
1642767300000|2022-01-21 12:15:00|3306.28|3306.28|3309.23|3309.23|3309.97|3309.97|3306.24|3306.24|0
1642767600000|2022-01-21 12:20:00|3309.25|3309.25|3309.05|3309.05|3309.53|3309.53|3308.85|3308.85|0
1642767900000|2022-01-21 12:25:00|3308.96|3308.96|3307.13|3307.13|3309.15|3309.15|3307.05|3307.05|0
1642768200000|2022-01-21 12:30:00|3307.03|3307.03|3305.01|3305.01|3307.03|3307.03|3304.18|3304.18|0
1642768500000|2022-01-21 12:35:00|3304.74|3304.74|3304.78|3304.78|3305.29|3305.29|3304.42|3304.42|0
1642768800000|2022-01-21 12:40:00|3304.74|3304.74|3303.5|3303.5|3305.03|3305.03|3303.5|3303.5|0
1642769100000|2022-01-21 12:45:00|3303.41|3303.41|3302.21|3302.21|3303.41|3303.41|3301.7|3301.7|0
1642769400000|2022-01-21 12:50:00|3302.42|3302.42|3302.08|3302.08|3303.08|3303.08|3301.71|3301.71|0
1642769700000|2022-01-21 12:55:00|3302.01|3302.01|3301.61|3301.61|3302.4|3302.4|3301.46|3301.46|0
1642770000000|2022-01-21 13:00:00|3301.54|3301.54|3302.15|3302.15|3302.15|3302.15|3301.35|3301.35|0
1642770300000|2022-01-21 13:05:00|3302.06|3302.06|3304.04|3304.04|3304.05|3304.05|3301.96|3301.96|0
1642770600000|2022-01-21 13:10:00|3304.26|3304.26|3305.8|3305.8|3306.61|3306.61|3304.26|3304.26|0
1642770900000|2022-01-21 13:15:00|3305.71|3305.71|3305.82|3305.82|3305.82|3305.82|3305.06|3305.06|0
1642771200000|2022-01-21 13:20:00|3305.93|3305.93|3306.06|3306.06|3306.95|3306.95|3305.82|3305.82|0
1642771500000|2022-01-21 13:25:00|3306.16|3306.16|3306.7|3306.7|3307.23|3307.23|3306.16|3306.16|0
1642771800000|2022-01-21 13:30:00|3306.75|3306.75|3304.76|3304.76|3306.78|3306.78|3304.76|3304.76|0
1642772100000|2022-01-21 13:35:00|3304.64|3304.64|3302.99|3302.99|3304.64|3304.64|3302.99|3302.99|0
1642772400000|2022-01-21 13:40:00|3302.89|3302.89|3302.3|3302.3|3302.93|3302.93|3301.81|3301.81|0
1642772700000|2022-01-21 13:45:00|3302.4|3302.4|3302.8|3302.8|3303.62|3303.62|3302.37|3302.37|0
1642773000000|2022-01-21 13:50:00|3303.14|3303.14|3303.42|3303.42|3303.56|3303.56|3302.78|3302.78|0
1642773300000|2022-01-21 13:55:00|3303.48|3303.48|3304.03|3304.03|3304.14|3304.14|3303.48|3303.48|0
1642773600000|2022-01-21 14:00:00|3303.75|3303.75|3303.83|3303.83|3304.26|3304.26|3303.62|3303.62|0
1642773900000|2022-01-21 14:05:00|3304.05|3304.05|3301.04|3301.04|3304.05|3304.05|3301.04|3301.04|0
1642774200000|2022-01-21 14:10:00|3300.96|3300.96|3299.05|3299.05|3301.04|3301.04|3299.05|3299.05|0
1642774500000|2022-01-21 14:15:00|3299.21|3299.21|3298.4|3298.4|3299.39|3299.39|3298.33|3298.33|0
1642774800000|2022-01-21 14:20:00|3298.5|3298.5|3301.02|3301.02|3301.02|3301.02|3298.32|3298.32|0
1642775100000|2022-01-21 14:25:00|3301.18|3301.18|3302.92|3302.92|3303.36|3303.36|3301.11|3301.11|0
1642775400000|2022-01-21 14:30:00|3303.27|3303.27|3306.61|3306.61|3306.77|3306.77|3302.35|3302.35|0
1642775700000|2022-01-21 14:35:00|3306.65|3306.65|3313.16|3313.16|3313.16|3313.16|3306.45|3306.45|0
1642776000000|2022-01-21 14:40:00|3313.35|3313.35|3310.4|3310.4|3314.12|3314.12|3310.14|3310.14|0
1642776300000|2022-01-21 14:45:00|3310.74|3310.74|3311.4|3311.4|3314.72|3314.72|3310.38|3310.38|0
1642776600000|2022-01-21 14:50:00|3311.32|3311.32|3309.49|3309.49|3311.45|3311.45|3308.79|3308.79|0
1642776900000|2022-01-21 14:55:00|3309.45|3309.45|3306.86|3306.86|3310.08|3310.08|3306.75|3306.75|0
1642777200000|2022-01-21 15:00:00|3306.78|3306.78|3308.33|3308.33|3308.33|3308.33|3305.33|3305.33|0
1642777500000|2022-01-21 15:05:00|3308.51|3308.51|3310.84|3310.84|3310.84|3310.84|3308.51|3308.51|0
1642777800000|2022-01-21 15:10:00|3310.76|3310.76|3308.8|3308.8|3310.76|3310.76|3308.66|3308.66|0
1642778100000|2022-01-21 15:15:00|3308.75|3308.75|3303.34|3303.34|3308.93|3308.93|3303.32|3303.32|0
1642778400000|2022-01-21 15:20:00|3303.23|3303.23|3298.28|3298.28|3303.24|3303.24|3297.79|3297.79|0
1642778700000|2022-01-21 15:25:00|3298.4|3298.4|3302.48|3302.48|3303.62|3303.62|3298.4|3298.4|0
1642779000000|2022-01-21 15:30:00|3301.79|3301.79|3305.34|3305.34|3305.39|3305.39|3301.49|3301.49|0
1642779300000|2022-01-21 15:35:00|3305.77|3305.77|3305.88|3305.88|3308.48|3308.48|3305.55|3305.55|0
1642779600000|2022-01-21 15:40:00|3305.76|3305.76|3307.89|3307.89|3307.89|3307.89|3304.84|3304.84|0
1642779900000|2022-01-21 15:45:00|3307.94|3307.94|3307.95|3307.95|3308.37|3308.37|3306.55|3306.55|0
1642780200000|2022-01-21 15:50:00|3307.89|3307.89|3313.73|3313.73|3314.17|3314.17|3307.89|3307.89|0
1642780500000|2022-01-21 15:55:00|3313.62|3313.62|3312.47|3312.47|3316.36|3316.36|3312.47|3312.47|0
1642780800000|2022-01-21 16:00:00|3312.57|3312.57|3311.64|3311.64|3312.57|3312.57|3311.2|3311.2|0
1642781100000|2022-01-21 16:05:00|3311.54|3311.54|3313.53|3313.53|3313.62|3313.62|3311.54|3311.54|0
1642781400000|2022-01-21 16:10:00|3313.61|3313.61|3313.12|3313.12|3314.78|3314.78|3313.12|3313.12|0
1642781700000|2022-01-21 16:15:00|3313.05|3313.05|3317.07|3317.07|3317.07|3317.07|3312.24|3312.24|0
1642782000000|2022-01-21 16:20:00|3316.99|3316.99|3318.64|3318.64|3318.64|3318.64|3316.79|3316.79|0
1642782300000|2022-01-21 16:25:00|3318.29|3318.29|3315.99|3315.99|3318.29|3318.29|3315.61|3315.61|0
1643012100000|2022-01-24 08:15:00|3317.45|3317.45|3319.93|3319.93|3320.03|3320.03|3314.88|3314.88|0
1643012400000|2022-01-24 08:20:00|3320.01|3320.01|3321.03|3321.03|3321.84|3321.84|3320.01|3320.01|0
1643012700000|2022-01-24 08:25:00|3320.71|3320.71|3318.8|3318.8|3320.75|3320.75|3317.17|3317.17|0
1643013000000|2022-01-24 08:30:00|3319.23|3319.23|3319.62|3319.62|3320.81|3320.81|3319.22|3319.22|0
1643013300000|2022-01-24 08:35:00|3319.58|3319.58|3318.11|3318.11|3319.93|3319.93|3317.76|3317.76|0
1643013600000|2022-01-24 08:40:00|3318.28|3318.28|3312.31|3312.31|3318.46|3318.46|3312.31|3312.31|0
1643013900000|2022-01-24 08:45:00|3311.63|3311.63|3307.44|3307.44|3311.8|3311.8|3307.44|3307.44|0
1643014200000|2022-01-24 08:50:00|3307.17|3307.17|3301.85|3301.85|3307.58|3307.58|3301.5|3301.5|0
1643014500000|2022-01-24 08:55:00|3301.74|3301.74|3299.48|3299.48|3303.29|3303.29|3299.48|3299.48|0
1643014800000|2022-01-24 09:00:00|3299.44|3299.44|3299.23|3299.23|3299.48|3299.48|3297.19|3297.19|0
1643015100000|2022-01-24 09:05:00|3299.19|3299.19|3305.36|3305.36|3306.76|3306.76|3298.59|3298.59|0
1643015400000|2022-01-24 09:10:00|3305.33|3305.33|3300.32|3300.32|3305.33|3305.33|3300.25|3300.25|0
1643015700000|2022-01-24 09:15:00|3300.4|3300.4|3298.11|3298.11|3300.72|3300.72|3298.05|3298.05|0
1643016000000|2022-01-24 09:20:00|3298.03|3298.03|3297.72|3297.72|3298.78|3298.78|3297.49|3297.49|0
1643016300000|2022-01-24 09:25:00|3298.06|3298.06|3305.08|3305.08|3305.08|3305.08|3298.06|3298.06|0
1643016600000|2022-01-24 09:30:00|3304.73|3304.73|3306.28|3306.28|3306.63|3306.63|3303.71|3303.71|0
1643016900000|2022-01-24 09:35:00|3307.09|3307.09|3308.47|3308.47|3309.67|3309.67|3307.09|3307.09|0
1643017200000|2022-01-24 09:40:00|3308.13|3308.13|3306.75|3306.75|3308.55|3308.55|3306.75|3306.75|0
1643017500000|2022-01-24 09:45:00|3306.6|3306.6|3301.33|3301.33|3306.6|3306.6|3300.97|3300.97|0
1643017800000|2022-01-24 09:50:00|3301.21|3301.21|3298.05|3298.05|3301.21|3301.21|3298.05|3298.05|0
1643018100000|2022-01-24 09:55:00|3297.93|3297.93|3299|3299|3299.02|3299.02|3297.13|3297.13|0
1643018400000|2022-01-24 10:00:00|3298.96|3298.96|3297.95|3297.95|3300.34|3300.34|3297.86|3297.86|0
1643018700000|2022-01-24 10:05:00|3297.87|3297.87|3292.77|3292.77|3298.67|3298.67|3292.69|3292.69|0
1643019000000|2022-01-24 10:10:00|3292.68|3292.68|3291.25|3291.25|3292.68|3292.68|3291.25|3291.25|0
1643019300000|2022-01-24 10:15:00|3291.2|3291.2|3292.16|3292.16|3292.93|3292.93|3290.55|3290.55|0
1643019600000|2022-01-24 10:20:00|3292.09|3292.09|3289.17|3289.17|3294.93|3294.93|3288.91|3288.91|0
1643019900000|2022-01-24 10:25:00|3289.09|3289.09|3288.28|3288.28|3289.12|3289.12|3288.28|3288.28|0
1643020200000|2022-01-24 10:30:00|3288.12|3288.12|3290.81|3290.81|3291.72|3291.72|3287.95|3287.95|0
1643020500000|2022-01-24 10:35:00|3290.72|3290.72|3289.69|3289.69|3291.19|3291.19|3289.69|3289.69|0
1643020800000|2022-01-24 10:40:00|3289.81|3289.81|3286.79|3286.79|3289.81|3289.81|3286.28|3286.28|0
1643021100000|2022-01-24 10:45:00|3287.48|3287.48|3288.88|3288.88|3288.88|3288.88|3286.98|3286.98|0
1643021400000|2022-01-24 10:50:00|3288.67|3288.67|3286.22|3286.22|3289.11|3289.11|3286.22|3286.22|0
1643021700000|2022-01-24 10:55:00|3286.12|3286.12|3281.96|3281.96|3286.42|3286.42|3281.68|3281.68|0
1643022000000|2022-01-24 11:00:00|3281.91|3281.91|3281.73|3281.73|3282.73|3282.73|3280.94|3280.94|0
1643022300000|2022-01-24 11:05:00|3281.61|3281.61|3291.84|3291.84|3291.84|3291.84|3281.61|3281.61|0
1643022600000|2022-01-24 11:10:00|3292.3|3292.3|3303.44|3303.44|3303.56|3303.56|3292.3|3292.3|0
1643022900000|2022-01-24 11:15:00|3303.78|3303.78|3301.88|3301.88|3303.97|3303.97|3301.22|3301.22|0
1643023200000|2022-01-24 11:20:00|3301.67|3301.67|3309.87|3309.87|3310.03|3310.03|3301.32|3301.32|0
1643023500000|2022-01-24 11:25:00|3309.77|3309.77|3303.41|3303.41|3310.68|3310.68|3303.41|3303.41|0
1643023800000|2022-01-24 11:30:00|3303.31|3303.31|3299.98|3299.98|3303.31|3303.31|3299.67|3299.67|0
1643024100000|2022-01-24 11:35:00|3300.05|3300.05|3302.42|3302.42|3302.86|3302.86|3300.05|3300.05|0
1643024400000|2022-01-24 11:40:00|3302.64|3302.64|3302.44|3302.44|3302.84|3302.84|3301.98|3301.98|0
1643024700000|2022-01-24 11:45:00|3302.63|3302.63|3304.63|3304.63|3304.76|3304.76|3302.63|3302.63|0
1643025000000|2022-01-24 11:50:00|3304.69|3304.69|3301.68|3301.68|3305.03|3305.03|3301.68|3301.68|0
1643025300000|2022-01-24 11:55:00|3301.57|3301.57|3301.45|3301.45|3301.95|3301.95|3301.32|3301.32|0
1643025600000|2022-01-24 12:00:00|3301.79|3301.79|3301.3|3301.3|3303.79|3303.79|3301.3|3301.3|0
1643025900000|2022-01-24 12:05:00|3301.22|3301.22|3301.45|3301.45|3302.08|3302.08|3300.98|3300.98|0
1643026200000|2022-01-24 12:10:00|3301.53|3301.53|3301.71|3301.71|3302.19|3302.19|3301.53|3301.53|0
1643026500000|2022-01-24 12:15:00|3301.89|3301.89|3303.77|3303.77|3304.16|3304.16|3301.89|3301.89|0
1643026800000|2022-01-24 12:20:00|3303.69|3303.69|3303.08|3303.08|3304.48|3304.48|3302.24|3302.24|0
1643027100000|2022-01-24 12:25:00|3302.97|3302.97|3307.32|3307.32|3307.32|3307.32|3302.97|3302.97|0
1643027400000|2022-01-24 12:30:00|3307.4|3307.4|3303.06|3303.06|3307.44|3307.44|3302.92|3302.92|0
1643027700000|2022-01-24 12:35:00|3302.84|3302.84|3297.82|3297.82|3302.84|3302.84|3297.82|3297.82|0
1643028000000|2022-01-24 12:40:00|3298.16|3298.16|3295.17|3295.17|3298.16|3298.16|3295.17|3295.17|0
1643028300000|2022-01-24 12:45:00|3295.08|3295.08|3295.09|3295.09|3295.33|3295.33|3293.99|3293.99|0
1643028600000|2022-01-24 12:50:00|3295.25|3295.25|3294.67|3294.67|3295.43|3295.43|3294.08|3294.08|0
1643028900000|2022-01-24 12:55:00|3294.59|3294.59|3292.37|3292.37|3294.59|3294.59|3292.27|3292.27|0
1643029200000|2022-01-24 13:00:00|3292.34|3292.34|3286.07|3286.07|3292.34|3292.34|3285.77|3285.77|0
1643029500000|2022-01-24 13:05:00|3285.95|3285.95|3286.15|3286.15|3286.63|3286.63|3285.1|3285.1|0
1643029800000|2022-01-24 13:10:00|3285.3|3285.3|3282.23|3282.23|3285.3|3285.3|3281.23|3281.23|0
1643030100000|2022-01-24 13:15:00|3282.31|3282.31|3283.84|3283.84|3283.84|3283.84|3281.92|3281.92|0
1643030400000|2022-01-24 13:20:00|3283.86|3283.86|3281.37|3281.37|3284.87|3284.87|3281.37|3281.37|0
1643030700000|2022-01-24 13:25:00|3281.41|3281.41|3285.32|3285.32|3285.32|3285.32|3281.24|3281.24|0
1643031000000|2022-01-24 13:30:00|3285.44|3285.44|3286.28|3286.28|3286.35|3286.35|3284.68|3284.68|0
1643031300000|2022-01-24 13:35:00|3285.94|3285.94|3286.59|3286.59|3286.59|3286.59|3285.44|3285.44|0
1643031600000|2022-01-24 13:40:00|3286.7|3286.7|3287.62|3287.62|3287.64|3287.64|3285.96|3285.96|0
1643031900000|2022-01-24 13:45:00|3287.54|3287.54|3286.39|3286.39|3287.6|3287.6|3285.73|3285.73|0
1643032200000|2022-01-24 13:50:00|3286.3|3286.3|3286.62|3286.62|3288.09|3288.09|3285.09|3285.09|0
1643032500000|2022-01-24 13:55:00|3286.54|3286.54|3284.06|3284.06|3286.58|3286.58|3283.78|3283.78|0
1643032800000|2022-01-24 14:00:00|3283.98|3283.98|3280.1|3280.1|3284.09|3284.09|3280.1|3280.1|0
1643033100000|2022-01-24 14:05:00|3280|3280|3279.01|3279.01|3281.33|3281.33|3278.72|3278.72|0
1643033400000|2022-01-24 14:10:00|3279.1|3279.1|3276.46|3276.46|3279.14|3279.14|3276.46|3276.46|0
1643033700000|2022-01-24 14:15:00|3276.55|3276.55|3276.4|3276.4|3278.31|3278.31|3276.4|3276.4|0
1643034000000|2022-01-24 14:20:00|3276.47|3276.47|3280.11|3280.11|3280.43|3280.43|3276.47|3276.47|0
1643034300000|2022-01-24 14:25:00|3280.23|3280.23|3282.75|3282.75|3282.75|3282.75|3280.23|3280.23|0
1643034600000|2022-01-24 14:30:00|3282.68|3282.68|3283.77|3283.77|3285.39|3285.39|3281.86|3281.86|0
1643034900000|2022-01-24 14:35:00|3284.46|3284.46|3285.43|3285.43|3285.43|3285.43|3281.6|3281.6|0
1643035200000|2022-01-24 14:40:00|3285.31|3285.31|3273.64|3273.64|3285.31|3285.31|3273.4|3273.4|0
1643035500000|2022-01-24 14:45:00|3273.99|3273.99|3273.57|3273.57|3275.3|3275.3|3273.28|3273.28|0
1643035800000|2022-01-24 14:50:00|3273.25|3273.25|3265.59|3265.59|3273.75|3273.75|3264.65|3264.65|0
1643036100000|2022-01-24 14:55:00|3265.47|3265.47|3263.95|3263.95|3265.91|3265.91|3263.84|3263.84|0
1643036400000|2022-01-24 15:00:00|3264.15|3264.15|3258.12|3258.12|3264.19|3264.19|3258.07|3258.07|0
1643036700000|2022-01-24 15:05:00|3258.2|3258.2|3254.87|3254.87|3260.2|3260.2|3254.87|3254.87|0
1643037000000|2022-01-24 15:10:00|3254.91|3254.91|3248.6|3248.6|3254.91|3254.91|3248.58|3248.58|0
1643037300000|2022-01-24 15:15:00|3249.29|3249.29|3248.34|3248.34|3249.29|3249.29|3248.19|3248.19|0
1643037600000|2022-01-24 15:20:00|3248.38|3248.38|3248.65|3248.65|3249.95|3249.95|3246.2|3246.2|0
1643037900000|2022-01-24 15:25:00|3248.74|3248.74|3252.36|3252.36|3252.83|3252.83|3247.4|3247.4|0
1643038200000|2022-01-24 15:30:00|3252.01|3252.01|3262.72|3262.72|3262.72|3262.72|3252.01|3252.01|0
1643038500000|2022-01-24 15:35:00|3262.69|3262.69|3263.67|3263.67|3263.71|3263.71|3261.13|3261.13|0
1643038800000|2022-01-24 15:40:00|3263.46|3263.46|3263.99|3263.99|3263.99|3263.99|3259.51|3259.51|0
1643039100000|2022-01-24 15:45:00|3264.7|3264.7|3261.14|3261.14|3265.04|3265.04|3260.92|3260.92|0
1643039400000|2022-01-24 15:50:00|3261.19|3261.19|3263.68|3263.68|3263.68|3263.68|3260.68|3260.68|0
1643039700000|2022-01-24 15:55:00|3263.85|3263.85|3265.64|3265.64|3265.65|3265.65|3263.53|3263.53|0
1643040000000|2022-01-24 16:00:00|3265.29|3265.29|3271.1|3271.1|3271.16|3271.16|3265.06|3265.06|0
1643040300000|2022-01-24 16:05:00|3271.18|3271.18|3272.78|3272.78|3273.15|3273.15|3270.4|3270.4|0
1643040600000|2022-01-24 16:10:00|3272.71|3272.71|3268.08|3268.08|3272.82|3272.82|3268.08|3268.08|0
1643040900000|2022-01-24 16:15:00|3267.73|3267.73|3267.04|3267.04|3268.12|3268.12|3266.35|3266.35|0
1643041200000|2022-01-24 16:20:00|3266.93|3266.93|3269.63|3269.63|3269.72|3269.72|3266.93|3266.93|0
1643041500000|2022-01-24 16:25:00|3269.28|3269.28|3266.1|3266.1|3269.31|3269.31|3263.67|3263.67|0
1643098500000|2022-01-25 08:15:00|3281.81|3281.81|3284.49|3284.49|3287.46|3287.46|3279.64|3279.64|0
1643098800000|2022-01-25 08:20:00|3284.77|3284.77|3275.06|3275.06|3286.52|3286.52|3274.97|3274.97|0
1643099100000|2022-01-25 08:25:00|3275.3|3275.3|3263.93|3263.93|3276.85|3276.85|3263.93|3263.93|0
1643099400000|2022-01-25 08:30:00|3263.7|3263.7|3270.36|3270.36|3270.44|3270.44|3262.2|3262.2|0
1643099700000|2022-01-25 08:35:00|3270.27|3270.27|3278.85|3278.85|3278.85|3278.85|3269.32|3269.32|0
1643100000000|2022-01-25 08:40:00|3278.64|3278.64|3278.57|3278.57|3279.06|3279.06|3276.65|3276.65|0
1643100300000|2022-01-25 08:45:00|3278.4|3278.4|3283.05|3283.05|3283.05|3283.05|3275.59|3275.59|0
1643100600000|2022-01-25 08:50:00|3283.09|3283.09|3280.41|3280.41|3288.97|3288.97|3280.41|3280.41|0
1643100900000|2022-01-25 08:55:00|3280.36|3280.36|3271.73|3271.73|3280.36|3280.36|3271.51|3271.51|0
1643101200000|2022-01-25 09:00:00|3271.84|3271.84|3267.71|3267.71|3272.74|3272.74|3266.61|3266.61|0
1643101500000|2022-01-25 09:05:00|3267.83|3267.83|3274.57|3274.57|3274.57|3274.57|3265.52|3265.52|0
1643101800000|2022-01-25 09:10:00|3274.48|3274.48|3276.22|3276.22|3276.61|3276.61|3274.48|3274.48|0
1643102100000|2022-01-25 09:15:00|3275.87|3275.87|3280.5|3280.5|3280.61|3280.61|3275|3275|0
1643102400000|2022-01-25 09:20:00|3280.39|3280.39|3287.82|3287.82|3287.82|3287.82|3280.39|3280.39|0
1643102700000|2022-01-25 09:25:00|3288.16|3288.16|3291|3291|3291.33|3291.33|3286.54|3286.54|0
1643103000000|2022-01-25 09:30:00|3290.79|3290.79|3283.35|3283.35|3290.89|3290.89|3282.12|3282.12|0
1643103300000|2022-01-25 09:35:00|3283.16|3283.16|3285.14|3285.14|3285.45|3285.45|3283.16|3283.16|0
1643103600000|2022-01-25 09:40:00|3285.03|3285.03|3285.68|3285.68|3285.68|3285.68|3282.62|3282.62|0
1643103900000|2022-01-25 09:45:00|3285.91|3285.91|3289.68|3289.68|3290.31|3290.31|3285.91|3285.91|0
1643104200000|2022-01-25 09:50:00|3289.58|3289.58|3287.99|3287.99|3289.58|3289.58|3287.22|3287.22|0
1643104500000|2022-01-25 09:55:00|3288.06|3288.06|3289.78|3289.78|3292.5|3292.5|3288.06|3288.06|0
1643104800000|2022-01-25 10:00:00|3290.04|3290.04|3288.72|3288.72|3290.38|3290.38|3288.54|3288.54|0
1643105100000|2022-01-25 10:05:00|3288.62|3288.62|3292.66|3292.66|3293.33|3293.33|3288.54|3288.54|0
1643105400000|2022-01-25 10:10:00|3292.59|3292.59|3291.51|3291.51|3292.59|3292.59|3290.57|3290.57|0
1643105700000|2022-01-25 10:15:00|3291.58|3291.58|3291.71|3291.71|3294.18|3294.18|3291.33|3291.33|0
1643106000000|2022-01-25 10:20:00|3291.8|3291.8|3289.44|3289.44|3291.86|3291.86|3289.44|3289.44|0
1643106300000|2022-01-25 10:25:00|3289.1|3289.1|3287.11|3287.11|3289.1|3289.1|3287.11|3287.11|0
1643106600000|2022-01-25 10:30:00|3287.07|3287.07|3286.22|3286.22|3287.53|3287.53|3285.47|3285.47|0
1643106900000|2022-01-25 10:35:00|3286.18|3286.18|3284.7|3284.7|3286.4|3286.4|3284.7|3284.7|0
1643107200000|2022-01-25 10:40:00|3285.04|3285.04|3285.73|3285.73|3288.15|3288.15|3284.99|3284.99|0
1643107500000|2022-01-25 10:45:00|3285.39|3285.39|3281.52|3281.52|3285.75|3285.75|3281.48|3281.48|0
1643107800000|2022-01-25 10:50:00|3281.18|3281.18|3277.7|3277.7|3281.35|3281.35|3277.7|3277.7|0
1643108100000|2022-01-25 10:55:00|3277.63|3277.63|3275.62|3275.62|3277.63|3277.63|3274.79|3274.79|0
1643108400000|2022-01-25 11:00:00|3275.45|3275.45|3281.29|3281.29|3281.29|3281.29|3274.47|3274.47|0
1643108700000|2022-01-25 11:05:00|3281.33|3281.33|3279.81|3279.81|3281.43|3281.43|3279.36|3279.36|0
1643109000000|2022-01-25 11:10:00|3279.91|3279.91|3280.12|3280.12|3280.16|3280.16|3279.2|3279.2|0
1643109300000|2022-01-25 11:15:00|3280.46|3280.46|3281.42|3281.42|3282.22|3282.22|3280.46|3280.46|0
1643109600000|2022-01-25 11:20:00|3281.63|3281.63|3280.51|3280.51|3281.78|3281.78|3279.82|3279.82|0
1643109900000|2022-01-25 11:25:00|3280.34|3280.34|3279.94|3279.94|3280.34|3280.34|3279.24|3279.24|0
1643110200000|2022-01-25 11:30:00|3279.59|3279.59|3276.75|3276.75|3279.94|3279.94|3276.67|3276.67|0
1643110500000|2022-01-25 11:35:00|3276.93|3276.93|3276.66|3276.66|3278.28|3278.28|3276.62|3276.62|0
1643110800000|2022-01-25 11:40:00|3276.64|3276.64|3274.68|3274.68|3276.72|3276.72|3273.87|3273.87|0
1643111100000|2022-01-25 11:45:00|3274.92|3274.92|3274.75|3274.75|3275.15|3275.15|3274.61|3274.61|0
1643111400000|2022-01-25 11:50:00|3274.72|3274.72|3275|3275|3275.02|3275.02|3273.43|3273.43|0
1643111700000|2022-01-25 11:55:00|3274.95|3274.95|3276.57|3276.57|3277.02|3277.02|3273.39|3273.39|0
1643112000000|2022-01-25 12:00:00|3276.63|3276.63|3272.97|3272.97|3276.63|3276.63|3272.97|3272.97|0
1643112300000|2022-01-25 12:05:00|3272.63|3272.63|3272.6|3272.6|3272.96|3272.96|3271.67|3271.67|0
1643112600000|2022-01-25 12:10:00|3271.26|3271.26|3273.39|3273.39|3273.39|3273.39|3270.65|3270.65|0
1643112900000|2022-01-25 12:15:00|3273.44|3273.44|3276.35|3276.35|3276.35|3276.35|3273.37|3273.37|0
1643113200000|2022-01-25 12:20:00|3276.43|3276.43|3277.36|3277.36|3278.37|3278.37|3276|3276|0
1643113500000|2022-01-25 12:25:00|3277.31|3277.31|3278.31|3278.31|3278.57|3278.57|3276.81|3276.81|0
1643113800000|2022-01-25 12:30:00|3278.15|3278.15|3274.63|3274.63|3278.15|3278.15|3274.53|3274.53|0
1643114100000|2022-01-25 12:35:00|3274.67|3274.67|3279.93|3279.93|3279.93|3279.93|3274.67|3274.67|0
1643114400000|2022-01-25 12:40:00|3279.97|3279.97|3281.45|3281.45|3282.16|3282.16|3279.63|3279.63|0
1643114700000|2022-01-25 12:45:00|3281.43|3281.43|3280.66|3280.66|3282.14|3282.14|3280.52|3280.52|0
1643115000000|2022-01-25 12:50:00|3280.58|3280.58|3283.55|3283.55|3283.62|3283.62|3280.58|3280.58|0
1643115300000|2022-01-25 12:55:00|3283.61|3283.61|3281.06|3281.06|3283.61|3283.61|3281.06|3281.06|0
1643115600000|2022-01-25 13:00:00|3280.83|3280.83|3281.22|3281.22|3281.36|3281.36|3280.83|3280.83|0
1643115900000|2022-01-25 13:05:00|3281.62|3281.62|3277.78|3277.78|3282.35|3282.35|3277.78|3277.78|0
1643116200000|2022-01-25 13:10:00|3277.68|3277.68|3278.53|3278.53|3278.53|3278.53|3275.64|3275.64|0
1643116500000|2022-01-25 13:15:00|3278.56|3278.56|3282.49|3282.49|3282.49|3282.49|3278.37|3278.37|0
1643116800000|2022-01-25 13:20:00|3282.45|3282.45|3279.02|3279.02|3282.45|3282.45|3279.02|3279.02|0
1643117100000|2022-01-25 13:25:00|3278.94|3278.94|3275.16|3275.16|3278.94|3278.94|3275.16|3275.16|0
1643117400000|2022-01-25 13:30:00|3275.28|3275.28|3274.47|3274.47|3275.28|3275.28|3273.38|3273.38|0
1643117700000|2022-01-25 13:35:00|3274.81|3274.81|3277.55|3277.55|3277.55|3277.55|3274.76|3274.76|0
1643118000000|2022-01-25 13:40:00|3276.7|3276.7|3277.33|3277.33|3277.33|3277.33|3276.62|3276.62|0
1643118300000|2022-01-25 13:45:00|3277.23|3277.23|3278.77|3278.77|3278.98|3278.98|3276.58|3276.58|0
1643118600000|2022-01-25 13:50:00|3278.69|3278.69|3274.81|3274.81|3278.74|3278.74|3274.21|3274.21|0
1643118900000|2022-01-25 13:55:00|3274.9|3274.9|3275.16|3275.16|3275.64|3275.64|3274.84|3274.84|0
1643119200000|2022-01-25 14:00:00|3275.37|3275.37|3276.3|3276.3|3276.3|3276.3|3275.1|3275.1|0
1643119500000|2022-01-25 14:05:00|3276.38|3276.38|3272.73|3272.73|3276.9|3276.9|3272.46|3272.46|0
1643119800000|2022-01-25 14:10:00|3272.78|3272.78|3270.96|3270.96|3273.15|3273.15|3270.96|3270.96|0
1643120100000|2022-01-25 14:15:00|3270.85|3270.85|3269.7|3269.7|3272.18|3272.18|3269.7|3269.7|0
1643120400000|2022-01-25 14:20:00|3269.82|3269.82|3270.47|3270.47|3270.88|3270.88|3269.82|3269.82|0
1643120700000|2022-01-25 14:25:00|3270.81|3270.81|3272.69|3272.69|3272.69|3272.69|3270.81|3270.81|0
1643121000000|2022-01-25 14:30:00|3272.83|3272.83|3276.51|3276.51|3277.33|3277.33|3272.11|3272.11|0
1643121300000|2022-01-25 14:35:00|3276.59|3276.59|3283.53|3283.53|3285.92|3285.92|3276.21|3276.21|0
1643121600000|2022-01-25 14:40:00|3283.57|3283.57|3279.98|3279.98|3283.86|3283.86|3279.98|3279.98|0
1643121900000|2022-01-25 14:45:00|3279.94|3279.94|3278.61|3278.61|3279.94|3279.94|3274.61|3274.61|0
1643122200000|2022-01-25 14:50:00|3278.54|3278.54|3274.15|3274.15|3279.12|3279.12|3273.99|3273.99|0
1643122500000|2022-01-25 14:55:00|3273.81|3273.81|3272.05|3272.05|3275.1|3275.1|3271.84|3271.84|0
1643122800000|2022-01-25 15:00:00|3272.13|3272.13|3265.63|3265.63|3273.56|3273.56|3264.38|3264.38|0
1643123100000|2022-01-25 15:05:00|3265.71|3265.71|3268.08|3268.08|3268.87|3268.87|3265.71|3265.71|0
1643123400000|2022-01-25 15:10:00|3268.01|3268.01|3267.53|3267.53|3268.01|3268.01|3262.81|3262.81|0
1643123700000|2022-01-25 15:15:00|3267.75|3267.75|3273.06|3273.06|3274.01|3274.01|3267.75|3267.75|0
1643124000000|2022-01-25 15:20:00|3273.04|3273.04|3273.7|3273.7|3274.06|3274.06|3269.65|3269.65|0
1643124300000|2022-01-25 15:25:00|3273.8|3273.8|3280.06|3280.06|3280.44|3280.44|3272.1|3272.1|0
1643124600000|2022-01-25 15:30:00|3279.96|3279.96|3275.97|3275.97|3279.96|3279.96|3275.6|3275.6|0
1643124900000|2022-01-25 15:35:00|3275.87|3275.87|3273.58|3273.58|3277.95|3277.95|3272.37|3272.37|0
1643125200000|2022-01-25 15:40:00|3273.5|3273.5|3278.08|3278.08|3278.08|3278.08|3273.5|3273.5|0
1643125500000|2022-01-25 15:45:00|3278.42|3278.42|3279.52|3279.52|3279.61|3279.61|3277.95|3277.95|0
1643125800000|2022-01-25 15:50:00|3279.43|3279.43|3280.45|3280.45|3281.35|3281.35|3279.14|3279.14|0
1643126100000|2022-01-25 15:55:00|3280.52|3280.52|3277.84|3277.84|3281.07|3281.07|3277.84|3277.84|0
1643126400000|2022-01-25 16:00:00|3277.62|3277.62|3275.85|3275.85|3277.62|3277.62|3274.85|3274.85|0
1643126700000|2022-01-25 16:05:00|3275.88|3275.88|3273.19|3273.19|3277.02|3277.02|3272.8|3272.8|0
1643127000000|2022-01-25 16:10:00|3273.54|3273.54|3274.39|3274.39|3275.11|3275.11|3273.41|3273.41|0
1643127300000|2022-01-25 16:15:00|3274.23|3274.23|3277.89|3277.89|3277.94|3277.94|3273.88|3273.88|0
1643127600000|2022-01-25 16:20:00|3277.55|3277.55|3278.09|3278.09|3278.09|3278.09|3276.86|3276.86|0
1643127900000|2022-01-25 16:25:00|3278.25|3278.25|3277.9|3277.9|3279.63|3279.63|3277.82|3277.82|0
1643184900000|2022-01-26 08:15:00|3307.47|3307.47|3303.03|3303.03|3308.83|3308.83|3302.54|3302.54|0
1643185200000|2022-01-26 08:20:00|3302.86|3302.86|3306.74|3306.74|3308.19|3308.19|3302.01|3302.01|0
1643185500000|2022-01-26 08:25:00|3307.08|3307.08|3310.72|3310.72|3311.67|3311.67|3306.87|3306.87|0
1643185800000|2022-01-26 08:30:00|3310.74|3310.74|3316.8|3316.8|3318.98|3318.98|3310.74|3310.74|0
1643186100000|2022-01-26 08:35:00|3316.85|3316.85|3319.74|3319.74|3321.81|3321.81|3314.06|3314.06|0
1643186400000|2022-01-26 08:40:00|3319.66|3319.66|3316.69|3316.69|3320.06|3320.06|3314.56|3314.56|0
1643186700000|2022-01-26 08:45:00|3316.93|3316.93|3316.97|3316.97|3317.82|3317.82|3312.97|3312.97|0
1643187000000|2022-01-26 08:50:00|3316.72|3316.72|3318.02|3318.02|3318.2|3318.2|3316.72|3316.72|0
1643187300000|2022-01-26 08:55:00|3317.96|3317.96|3316.78|3316.78|3317.96|3317.96|3314.35|3314.35|0
1643187600000|2022-01-26 09:00:00|3316.7|3316.7|3319.05|3319.05|3322.89|3322.89|3316.54|3316.54|0
1643187900000|2022-01-26 09:05:00|3319.11|3319.11|3318.2|3318.2|3319.86|3319.86|3318.2|3318.2|0
1643188200000|2022-01-26 09:10:00|3318.44|3318.44|3318.54|3318.54|3318.8|3318.8|3317.25|3317.25|0
1643188500000|2022-01-26 09:15:00|3318.47|3318.47|3320.77|3320.77|3322.08|3322.08|3317.64|3317.64|0
1643188800000|2022-01-26 09:20:00|3320.48|3320.48|3323.46|3323.46|3324.15|3324.15|3320.42|3320.42|0
1643189100000|2022-01-26 09:25:00|3323.54|3323.54|3318.25|3318.25|3323.68|3323.68|3317.91|3317.91|0
1643189400000|2022-01-26 09:30:00|3318.18|3318.18|3317.24|3317.24|3318.18|3318.18|3316.78|3316.78|0
1643189700000|2022-01-26 09:35:00|3317.17|3317.17|3315.64|3315.64|3317.49|3317.49|3315.64|3315.64|0
1643190000000|2022-01-26 09:40:00|3315.72|3315.72|3312|3312|3315.72|3315.72|3311.05|3311.05|0
1643190300000|2022-01-26 09:45:00|3312.11|3312.11|3314.8|3314.8|3314.8|3314.8|3312.11|3312.11|0
1643190600000|2022-01-26 09:50:00|3314.89|3314.89|3312.88|3312.88|3315.73|3315.73|3312.6|3312.6|0
1643190900000|2022-01-26 09:55:00|3312.98|3312.98|3308.01|3308.01|3313.56|3313.56|3307.74|3307.74|0
1643191200000|2022-01-26 10:00:00|3307.66|3307.66|3308.81|3308.81|3309.09|3309.09|3304.85|3304.85|0
1643191500000|2022-01-26 10:05:00|3308.47|3308.47|3305.75|3305.75|3308.5|3308.5|3305.75|3305.75|0
1643191800000|2022-01-26 10:10:00|3305.59|3305.59|3301.19|3301.19|3305.59|3305.59|3301.19|3301.19|0
1643192100000|2022-01-26 10:15:00|3301.28|3301.28|3304.88|3304.88|3304.88|3304.88|3300.68|3300.68|0
1643192400000|2022-01-26 10:20:00|3305.03|3305.03|3305.37|3305.37|3306.56|3306.56|3305.03|3305.03|0
1643192700000|2022-01-26 10:25:00|3305.29|3305.29|3308.35|3308.35|3308.35|3308.35|3305.29|3305.29|0
1643193000000|2022-01-26 10:30:00|3308.52|3308.52|3309.44|3309.44|3310.32|3310.32|3308.52|3308.52|0
1643193300000|2022-01-26 10:35:00|3309.52|3309.52|3311.06|3311.06|3311.07|3311.07|3309.31|3309.31|0
1643193600000|2022-01-26 10:40:00|3311.21|3311.21|3309.86|3309.86|3311.21|3311.21|3309.38|3309.38|0
1643193900000|2022-01-26 10:45:00|3309.52|3309.52|3309.1|3309.1|3309.64|3309.64|3306.64|3306.64|0
1643194200000|2022-01-26 10:50:00|3309.26|3309.26|3312.16|3312.16|3312.22|3312.22|3309.26|3309.26|0
1643194500000|2022-01-26 10:55:00|3312.04|3312.04|3311.08|3311.08|3312.04|3312.04|3309.88|3309.88|0
1643194800000|2022-01-26 11:00:00|3311.42|3311.42|3314.58|3314.58|3316.1|3316.1|3311.38|3311.38|0
1643195100000|2022-01-26 11:05:00|3314.66|3314.66|3315.97|3315.97|3316.05|3316.05|3314.09|3314.09|0
1643195400000|2022-01-26 11:10:00|3315.93|3315.93|3312.97|3312.97|3315.93|3315.93|3312.84|3312.84|0
1643195700000|2022-01-26 11:15:00|3313.08|3313.08|3310.05|3310.05|3313.45|3313.45|3310.05|3310.05|0
1643196000000|2022-01-26 11:20:00|3309.98|3309.98|3309.31|3309.31|3310.1|3310.1|3308.9|3308.9|0
1643196300000|2022-01-26 11:25:00|3309.24|3309.24|3305.11|3305.11|3309.24|3309.24|3304.63|3304.63|0
1643196600000|2022-01-26 11:30:00|3305.05|3305.05|3306.93|3306.93|3306.93|3306.93|3305.05|3305.05|0
1643196900000|2022-01-26 11:35:00|3307.03|3307.03|3311.93|3311.93|3311.93|3311.93|3307.03|3307.03|0
1643197200000|2022-01-26 11:40:00|3312.14|3312.14|3311.59|3311.59|3312.14|3312.14|3309.76|3309.76|0
1643197500000|2022-01-26 11:45:00|3312.28|3312.28|3313.1|3313.1|3314.69|3314.69|3311.06|3311.06|0
1643197800000|2022-01-26 11:50:00|3313.35|3313.35|3312.55|3312.55|3313.89|3313.89|3311.62|3311.62|0
1643198100000|2022-01-26 11:55:00|3312.46|3312.46|3316.35|3316.35|3316.66|3316.66|3312.46|3312.46|0
1643198400000|2022-01-26 12:00:00|3316.52|3316.52|3311.3|3311.3|3317.41|3317.41|3311.02|3311.02|0
1643198700000|2022-01-26 12:05:00|3311.39|3311.39|3309.58|3309.58|3311.5|3311.5|3309.58|3309.58|0
1643199000000|2022-01-26 12:10:00|3309.48|3309.48|3309.19|3309.19|3309.48|3309.48|3308.83|3308.83|0
1643199300000|2022-01-26 12:15:00|3309.3|3309.3|3308.98|3308.98|3310.09|3310.09|3308.98|3308.98|0
1643199600000|2022-01-26 12:20:00|3309.1|3309.1|3308.67|3308.67|3309.45|3309.45|3308.65|3308.65|0
1643199900000|2022-01-26 12:25:00|3308.6|3308.6|3308.41|3308.41|3308.6|3308.6|3306.78|3306.78|0
1643200200000|2022-01-26 12:30:00|3308.5|3308.5|3309.18|3309.18|3309.57|3309.57|3308.49|3308.49|0
1643200500000|2022-01-26 12:35:00|3309.3|3309.3|3309.59|3309.59|3309.75|3309.75|3308.86|3308.86|0
1643200800000|2022-01-26 12:40:00|3309.57|3309.57|3309.36|3309.36|3309.57|3309.57|3308.25|3308.25|0
1643201100000|2022-01-26 12:45:00|3309.44|3309.44|3310.85|3310.85|3311.55|3311.55|3309.44|3309.44|0
1643201400000|2022-01-26 12:50:00|3310.96|3310.96|3313.89|3313.89|3313.89|3313.89|3310.96|3310.96|0
1643201700000|2022-01-26 12:55:00|3313.79|3313.79|3312.88|3312.88|3314.2|3314.2|3312.62|3312.62|0
1643202000000|2022-01-26 13:00:00|3313.22|3313.22|3312.66|3312.66|3313.24|3313.24|3312.27|3312.27|0
1643202300000|2022-01-26 13:05:00|3312.56|3312.56|3312.21|3312.21|3313.06|3313.06|3312.21|3312.21|0
1643202600000|2022-01-26 13:10:00|3311.99|3311.99|3311.45|3311.45|3311.99|3311.99|3311.03|3311.03|0
1643202900000|2022-01-26 13:15:00|3311.56|3311.56|3311.88|3311.88|3311.9|3311.9|3311.39|3311.39|0
1643203200000|2022-01-26 13:20:00|3312.09|3312.09|3315.11|3315.11|3315.11|3315.11|3312.09|3312.09|0
1643203500000|2022-01-26 13:25:00|3315.01|3315.01|3315.13|3315.13|3316.05|3316.05|3314.82|3314.82|0
1643203800000|2022-01-26 13:30:00|3315.47|3315.47|3314.15|3314.15|3315.47|3315.47|3313.97|3313.97|0
1643204100000|2022-01-26 13:35:00|3314.07|3314.07|3312.94|3312.94|3314.5|3314.5|3312.94|3312.94|0
1643204400000|2022-01-26 13:40:00|3313.02|3313.02|3312.98|3312.98|3313.41|3313.41|3312.78|3312.78|0
1643204700000|2022-01-26 13:45:00|3313.06|3313.06|3313.08|3313.08|3313.86|3313.86|3313.06|3313.06|0
1643205000000|2022-01-26 13:50:00|3312.96|3312.96|3313.42|3313.42|3313.42|3313.42|3312.77|3312.77|0
1643205300000|2022-01-26 13:55:00|3313.48|3313.48|3313.11|3313.11|3314.14|3314.14|3313.11|3313.11|0
1643205600000|2022-01-26 14:00:00|3313.03|3313.03|3310.53|3310.53|3313.97|3313.97|3310.47|3310.47|0
1643205900000|2022-01-26 14:05:00|3310.33|3310.33|3307.53|3307.53|3310.33|3310.33|3307.53|3307.53|0
1643206200000|2022-01-26 14:10:00|3307.44|3307.44|3310.33|3310.33|3310.38|3310.38|3307.34|3307.34|0
1643206500000|2022-01-26 14:15:00|3310.45|3310.45|3308.85|3308.85|3310.77|3310.77|3308.65|3308.65|0
1643206800000|2022-01-26 14:20:00|3309.2|3309.2|3308.68|3308.68|3309.25|3309.25|3308.53|3308.53|0
1643207100000|2022-01-26 14:25:00|3308.47|3308.47|3308.06|3308.06|3310.04|3310.04|3308.06|3308.06|0
1643207400000|2022-01-26 14:30:00|3308.03|3308.03|3307.51|3307.51|3308.56|3308.56|3307.3|3307.3|0
1643207700000|2022-01-26 14:35:00|3307.54|3307.54|3307.77|3307.77|3308.33|3308.33|3306.65|3306.65|0
1643208000000|2022-01-26 14:40:00|3307.73|3307.73|3305.46|3305.46|3307.73|3307.73|3304.13|3304.13|0
1643208300000|2022-01-26 14:45:00|3305.55|3305.55|3308.58|3308.58|3308.71|3308.71|3305.55|3305.55|0
1643208600000|2022-01-26 14:50:00|3308.63|3308.63|3313.07|3313.07|3314.22|3314.22|3308.45|3308.45|0
1643208900000|2022-01-26 14:55:00|3313.19|3313.19|3316.14|3316.14|3316.14|3316.14|3310.9|3310.9|0
1643209200000|2022-01-26 15:00:00|3316.41|3316.41|3316.46|3316.46|3317.13|3317.13|3314.29|3314.29|0
1643209500000|2022-01-26 15:05:00|3316.37|3316.37|3311.06|3311.06|3316.47|3316.47|3311.06|3311.06|0
1643209800000|2022-01-26 15:10:00|3310.5|3310.5|3308.73|3308.73|3310.5|3310.5|3307.69|3307.69|0
1643210100000|2022-01-26 15:15:00|3308.81|3308.81|3306.98|3306.98|3308.81|3308.81|3306.98|3306.98|0
1643210400000|2022-01-26 15:20:00|3306.94|3306.94|3309|3309|3309.42|3309.42|3306.87|3306.87|0
1643210700000|2022-01-26 15:25:00|3309.16|3309.16|3308.44|3308.44|3309.27|3309.27|3306.16|3306.16|0
1643211000000|2022-01-26 15:30:00|3308.23|3308.23|3311.46|3311.46|3313.33|3313.33|3307.61|3307.61|0
1643211300000|2022-01-26 15:35:00|3311.55|3311.55|3311.13|3311.13|3312.09|3312.09|3310.68|3310.68|0
1643211600000|2022-01-26 15:40:00|3311.48|3311.48|3310.64|3310.64|3313.13|3313.13|3310.57|3310.57|0
1643211900000|2022-01-26 15:45:00|3310.52|3310.52|3304.58|3304.58|3310.52|3310.52|3304.58|3304.58|0
1643212200000|2022-01-26 15:50:00|3304.67|3304.67|3306.95|3306.95|3308.52|3308.52|3304.67|3304.67|0
1643212500000|2022-01-26 15:55:00|3307.05|3307.05|3309.5|3309.5|3309.63|3309.63|3306.81|3306.81|0
1643212800000|2022-01-26 16:00:00|3309.46|3309.46|3306.53|3306.53|3309.63|3309.63|3305.83|3305.83|0
1643213100000|2022-01-26 16:05:00|3306.62|3306.62|3307.3|3307.3|3307.73|3307.73|3306.62|3306.62|0
1643213400000|2022-01-26 16:10:00|3307.21|3307.21|3307.95|3307.95|3308.19|3308.19|3306.64|3306.64|0
1643213700000|2022-01-26 16:15:00|3308.05|3308.05|3307.83|3307.83|3309.99|3309.99|3306.88|3306.88|0
1643214000000|2022-01-26 16:20:00|3308.04|3308.04|3308.51|3308.51|3308.58|3308.58|3307.92|3307.92|0
1643214300000|2022-01-26 16:25:00|3308.86|3308.86|3307.85|3307.85|3308.86|3308.86|3306.63|3306.63|0
1643271300000|2022-01-27 08:15:00|3290.21|3290.21|3295.46|3295.46|3297.74|3297.74|3290.21|3290.21|0
1643271600000|2022-01-27 08:20:00|3296.15|3296.15|3292.7|3292.7|3297.29|3297.29|3291.76|3291.76|0
1643271900000|2022-01-27 08:25:00|3292.82|3292.82|3292.44|3292.44|3293.17|3293.17|3289.78|3289.78|0
1643272200000|2022-01-27 08:30:00|3292.6|3292.6|3290.93|3290.93|3293.79|3293.79|3289.91|3289.91|0
1643272500000|2022-01-27 08:35:00|3290.76|3290.76|3293.69|3293.69|3293.79|3293.79|3289.04|3289.04|0
1643272800000|2022-01-27 08:40:00|3293.34|3293.34|3298.06|3298.06|3298.06|3298.06|3293.26|3293.26|0
1643273100000|2022-01-27 08:45:00|3297.03|3297.03|3293.2|3293.2|3297.44|3297.44|3292.98|3292.98|0
1643273400000|2022-01-27 08:50:00|3292.47|3292.47|3299.72|3299.72|3300.01|3300.01|3291.51|3291.51|0
1643273700000|2022-01-27 08:55:00|3299.55|3299.55|3300.12|3300.12|3300.64|3300.64|3297.66|3297.66|0
1643274000000|2022-01-27 09:00:00|3300.04|3300.04|3303.51|3303.51|3303.51|3303.51|3296.73|3296.73|0
1643274300000|2022-01-27 09:05:00|3303.47|3303.47|3300.2|3300.2|3303.82|3303.82|3299.52|3299.52|0
1643274600000|2022-01-27 09:10:00|3300.36|3300.36|3303.13|3303.13|3303.82|3303.82|3299.7|3299.7|0
1643274900000|2022-01-27 09:15:00|3303.09|3303.09|3303.41|3303.41|3303.74|3303.74|3302.71|3302.71|0
1643275200000|2022-01-27 09:20:00|3303.58|3303.58|3304.27|3304.27|3304.46|3304.46|3302.46|3302.46|0
1643275500000|2022-01-27 09:25:00|3304.37|3304.37|3307.52|3307.52|3307.52|3307.52|3303.58|3303.58|0
1643275800000|2022-01-27 09:30:00|3307.4|3307.4|3304.04|3304.04|3307.4|3307.4|3302.22|3302.22|0
1643276100000|2022-01-27 09:35:00|3304.31|3304.31|3303.26|3303.26|3304.92|3304.92|3302.94|3302.94|0
1643276400000|2022-01-27 09:40:00|3303.09|3303.09|3302.41|3302.41|3303.09|3303.09|3301.95|3301.95|0
1643276700000|2022-01-27 09:45:00|3302.24|3302.24|3308.34|3308.34|3308.34|3308.34|3301.2|3301.2|0
1643277000000|2022-01-27 09:50:00|3308.42|3308.42|3312.13|3312.13|3312.32|3312.32|3307.99|3307.99|0
1643277300000|2022-01-27 09:55:00|3312.1|3312.1|3310.5|3310.5|3312.45|3312.45|3310.5|3310.5|0
1643277600000|2022-01-27 10:00:00|3310.68|3310.68|3312.78|3312.78|3313.46|3313.46|3310.57|3310.57|0
1643277900000|2022-01-27 10:05:00|3313.68|3313.68|3315.73|3315.73|3315.73|3315.73|3313.68|3313.68|0
1643278200000|2022-01-27 10:10:00|3315.81|3315.81|3316.57|3316.57|3317.19|3317.19|3315.81|3315.81|0
1643278500000|2022-01-27 10:15:00|3316.48|3316.48|3316.82|3316.82|3317.16|3317.16|3315.95|3315.95|0
1643278800000|2022-01-27 10:20:00|3316.94|3316.94|3317.54|3317.54|3317.6|3317.6|3316.04|3316.04|0
1643279100000|2022-01-27 10:25:00|3317.75|3317.75|3318.77|3318.77|3320.19|3320.19|3317.35|3317.35|0
1643279400000|2022-01-27 10:30:00|3318.37|3318.37|3313.5|3313.5|3318.37|3318.37|3313.43|3313.43|0
1643279700000|2022-01-27 10:35:00|3313.58|3313.58|3314.29|3314.29|3315.19|3315.19|3313.14|3313.14|0
1643280000000|2022-01-27 10:40:00|3314.37|3314.37|3311.64|3311.64|3314.56|3314.56|3311.54|3311.54|0
1643280300000|2022-01-27 10:45:00|3311.6|3311.6|3310.99|3310.99|3313.16|3313.16|3310.68|3310.68|0
1643280600000|2022-01-27 10:50:00|3310.92|3310.92|3310.32|3310.32|3311.07|3311.07|3308.9|3308.9|0
1643280900000|2022-01-27 10:55:00|3310.65|3310.65|3311.8|3311.8|3311.8|3311.8|3309.69|3309.69|0
1643281200000|2022-01-27 11:00:00|3311.73|3311.73|3309.33|3309.33|3312.53|3312.53|3309.33|3309.33|0
1643281500000|2022-01-27 11:05:00|3309.45|3309.45|3308.8|3308.8|3310.79|3310.79|3308.72|3308.72|0
1643281800000|2022-01-27 11:10:00|3309.14|3309.14|3308.92|3308.92|3310.61|3310.61|3308.88|3308.88|0
1643282100000|2022-01-27 11:15:00|3309.08|3309.08|3309.59|3309.59|3310.75|3310.75|3309.08|3309.08|0
1643282400000|2022-01-27 11:20:00|3309.47|3309.47|3309.37|3309.37|3309.84|3309.84|3308.73|3308.73|0
1643282700000|2022-01-27 11:25:00|3309.72|3309.72|3308.27|3308.27|3310.26|3310.26|3307.78|3307.78|0
1643283000000|2022-01-27 11:30:00|3308.36|3308.36|3309.25|3309.25|3310.41|3310.41|3308.36|3308.36|0
1643283300000|2022-01-27 11:35:00|3309.13|3309.13|3314.05|3314.05|3314.05|3314.05|3309.13|3309.13|0
1643283600000|2022-01-27 11:40:00|3313.95|3313.95|3314.09|3314.09|3314.57|3314.57|3312.6|3312.6|0
1643283900000|2022-01-27 11:45:00|3314.44|3314.44|3311.85|3311.85|3314.6|3314.6|3311.7|3311.7|0
1643284200000|2022-01-27 11:50:00|3312.53|3312.53|3313.4|3313.4|3313.5|3313.5|3312.44|3312.44|0
1643284500000|2022-01-27 11:55:00|3313.76|3313.76|3312.48|3312.48|3313.76|3313.76|3312.47|3312.47|0
1643284800000|2022-01-27 12:00:00|3312.39|3312.39|3310.49|3310.49|3312.48|3312.48|3310.23|3310.23|0
1643285100000|2022-01-27 12:05:00|3310.44|3310.44|3310.15|3310.15|3311.14|3311.14|3309.42|3309.42|0
1643285400000|2022-01-27 12:10:00|3310.07|3310.07|3311.16|3311.16|3311.34|3311.34|3310.05|3310.05|0
1643285700000|2022-01-27 12:15:00|3311.19|3311.19|3309.02|3309.02|3311.27|3311.27|3308.74|3308.74|0
1643286000000|2022-01-27 12:20:00|3308.86|3308.86|3308.75|3308.75|3309.57|3309.57|3308.64|3308.64|0
1643286300000|2022-01-27 12:25:00|3308.87|3308.87|3310.11|3310.11|3310.39|3310.39|3308.87|3308.87|0
1643286600000|2022-01-27 12:30:00|3310.19|3310.19|3309.97|3309.97|3310.93|3310.93|3309.97|3309.97|0
1643286900000|2022-01-27 12:35:00|3310.09|3310.09|3311.25|3311.25|3311.4|3311.4|3310|3310|0
1643287200000|2022-01-27 12:40:00|3311.33|3311.33|3312.21|3312.21|3312.21|3312.21|3310.24|3310.24|0
1643287500000|2022-01-27 12:45:00|3312.25|3312.25|3313.8|3313.8|3314.09|3314.09|3312.2|3312.2|0
1643287800000|2022-01-27 12:50:00|3313.61|3313.61|3315.51|3315.51|3315.65|3315.65|3313.61|3313.61|0
1643288100000|2022-01-27 12:55:00|3315.6|3315.6|3313.99|3313.99|3315.63|3315.63|3313.99|3313.99|0
1643288400000|2022-01-27 13:00:00|3314.07|3314.07|3314.21|3314.21|3315.01|3315.01|3314.07|3314.07|0
1643288700000|2022-01-27 13:05:00|3314.26|3314.26|3314.14|3314.14|3315.06|3315.06|3314.12|3314.12|0
1643289000000|2022-01-27 13:10:00|3314.07|3314.07|3316.94|3316.94|3317.21|3317.21|3314.01|3314.01|0
1643289300000|2022-01-27 13:15:00|3316.98|3316.98|3321.11|3321.11|3321.19|3321.19|3316.98|3316.98|0
1643289600000|2022-01-27 13:20:00|3321.19|3321.19|3321.43|3321.43|3322.09|3322.09|3320.87|3320.87|0
1643289900000|2022-01-27 13:25:00|3321.08|3321.08|3320.36|3320.36|3321.45|3321.45|3320.04|3320.04|0
1643290200000|2022-01-27 13:30:00|3320.31|3320.31|3318.38|3318.38|3320.6|3320.6|3318.34|3318.34|0
1643290500000|2022-01-27 13:35:00|3318.45|3318.45|3315.65|3315.65|3318.45|3318.45|3315.41|3315.41|0
1643290800000|2022-01-27 13:40:00|3315.81|3315.81|3315.37|3315.37|3316.5|3316.5|3314.7|3314.7|0
1643291100000|2022-01-27 13:45:00|3315.58|3315.58|3319.95|3319.95|3320.29|3320.29|3315.58|3315.58|0
1643291400000|2022-01-27 13:50:00|3320.07|3320.07|3323.76|3323.76|3324|3324|3320.07|3320.07|0
1643291700000|2022-01-27 13:55:00|3323.64|3323.64|3327.76|3327.76|3327.76|3327.76|3323.64|3323.64|0
1643292000000|2022-01-27 14:00:00|3327.55|3327.55|3327.33|3327.33|3327.55|3327.55|3326.68|3326.68|0
1643292300000|2022-01-27 14:05:00|3327.68|3327.68|3328.38|3328.38|3328.38|3328.38|3326.97|3326.97|0
1643292600000|2022-01-27 14:10:00|3328.6|3328.6|3328.92|3328.92|3329.15|3329.15|3328.06|3328.06|0
1643292900000|2022-01-27 14:15:00|3328.96|3328.96|3326.89|3326.89|3329.02|3329.02|3326.65|3326.65|0
1643293200000|2022-01-27 14:20:00|3326.73|3326.73|3325.94|3325.94|3327.03|3327.03|3325.75|3325.75|0
1643293500000|2022-01-27 14:25:00|3325.91|3325.91|3327.26|3327.26|3327.71|3327.71|3325.56|3325.56|0
1643293800000|2022-01-27 14:30:00|3327.29|3327.29|3327.97|3327.97|3328.73|3328.73|3327.04|3327.04|0
1643294100000|2022-01-27 14:35:00|3327.72|3327.72|3320.95|3320.95|3327.72|3327.72|3320.95|3320.95|0
1643294400000|2022-01-27 14:40:00|3321|3321|3325.61|3325.61|3325.61|3325.61|3321|3321|0
1643294700000|2022-01-27 14:45:00|3325.65|3325.65|3326.04|3326.04|3326.64|3326.64|3323.25|3323.25|0
1643295000000|2022-01-27 14:50:00|3326.13|3326.13|3328.17|3328.17|3328.49|3328.49|3326.13|3326.13|0
1643295300000|2022-01-27 14:55:00|3328.25|3328.25|3329.72|3329.72|3329.72|3329.72|3324.96|3324.96|0
1643295600000|2022-01-27 15:00:00|3329.88|3329.88|3332.89|3332.89|3333.39|3333.39|3328.29|3328.29|0
1643295900000|2022-01-27 15:05:00|3332.82|3332.82|3334.32|3334.32|3334.49|3334.49|3332.64|3332.64|0
1643296200000|2022-01-27 15:10:00|3333.98|3333.98|3332.93|3332.93|3334.14|3334.14|3332.66|3332.66|0
1643296500000|2022-01-27 15:15:00|3333|3333|3332.13|3332.13|3333.77|3333.77|3331.72|3331.72|0
1643296800000|2022-01-27 15:20:00|3332.03|3332.03|3329.11|3329.11|3332.85|3332.85|3328.9|3328.9|0
1643297100000|2022-01-27 15:25:00|3329.2|3329.2|3327.41|3327.41|3329.84|3329.84|3327.41|3327.41|0
1643297400000|2022-01-27 15:30:00|3327.01|3327.01|3320.56|3320.56|3327.01|3327.01|3319.83|3319.83|0
1643297700000|2022-01-27 15:35:00|3320.49|3320.49|3316.96|3316.96|3320.49|3320.49|3315.91|3315.91|0
1643298000000|2022-01-27 15:40:00|3317.01|3317.01|3321.79|3321.79|3321.93|3321.93|3316.42|3316.42|0
1643298300000|2022-01-27 15:45:00|3322.14|3322.14|3320.81|3320.81|3323.84|3323.84|3319.79|3319.79|0
1643298600000|2022-01-27 15:50:00|3320.71|3320.71|3322.15|3322.15|3322.93|3322.93|3320.71|3320.71|0
1643298900000|2022-01-27 15:55:00|3322.49|3322.49|3322.08|3322.08|3324.71|3324.71|3322.01|3322.01|0
1643299200000|2022-01-27 16:00:00|3322.17|3322.17|3323.26|3323.26|3323.49|3323.49|3321.21|3321.21|0
1643299500000|2022-01-27 16:05:00|3323.17|3323.17|3320.28|3320.28|3325.36|3325.36|3320.28|3320.28|0
1643299800000|2022-01-27 16:10:00|3320.14|3320.14|3319.2|3319.2|3320.52|3320.52|3318.51|3318.51|0
1643300100000|2022-01-27 16:15:00|3319.29|3319.29|3318.62|3318.62|3319.64|3319.64|3317.35|3317.35|0
1643300400000|2022-01-27 16:20:00|3318.7|3318.7|3317.7|3317.7|3319.4|3319.4|3317.7|3317.7|0
1643300700000|2022-01-27 16:25:00|3317.58|3317.58|3316.29|3316.29|3318.04|3318.04|3315.32|3315.32|0
1643357700000|2022-01-28 08:15:00|3311.24|3311.24|3304|3304|3311.24|3311.24|3303.76|3303.76|0
1643358000000|2022-01-28 08:20:00|3303.32|3303.32|3297.59|3297.59|3303.63|3303.63|3295.81|3295.81|0
1643358300000|2022-01-28 08:25:00|3297.38|3297.38|3292.17|3292.17|3297.38|3297.38|3292.17|3292.17|0
1643358600000|2022-01-28 08:30:00|3292|3292|3293.98|3293.98|3296.66|3296.66|3292|3292|0
1643358900000|2022-01-28 08:35:00|3294.32|3294.32|3299.87|3299.87|3301.11|3301.11|3294.24|3294.24|0
1643359200000|2022-01-28 08:40:00|3299.51|3299.51|3301.49|3301.49|3303.17|3303.17|3299.35|3299.35|0
1643359500000|2022-01-28 08:45:00|3301.6|3301.6|3309.01|3309.01|3309.1|3309.1|3300.67|3300.67|0
1643359800000|2022-01-28 08:50:00|3309.08|3309.08|3312.16|3312.16|3315.01|3315.01|3309.08|3309.08|0
1643360100000|2022-01-28 08:55:00|3311.94|3311.94|3314.52|3314.52|3314.52|3314.52|3306.47|3306.47|0
1643360400000|2022-01-28 09:00:00|3314.42|3314.42|3307.75|3307.75|3314.52|3314.52|3307.18|3307.18|0
1643360700000|2022-01-28 09:05:00|3307.66|3307.66|3307.12|3307.12|3308.72|3308.72|3306.28|3306.28|0
1643361000000|2022-01-28 09:10:00|3307.44|3307.44|3309.86|3309.86|3309.86|3309.86|3307.44|3307.44|0
1643361300000|2022-01-28 09:15:00|3308.83|3308.83|3308.3|3308.3|3310.77|3310.77|3307.13|3307.13|0
1643361600000|2022-01-28 09:20:00|3308.23|3308.23|3310.57|3310.57|3311.11|3311.11|3307.94|3307.94|0
1643361900000|2022-01-28 09:25:00|3310.42|3310.42|3309.53|3309.53|3312.26|3312.26|3309.33|3309.33|0
1643362200000|2022-01-28 09:30:00|3309.6|3309.6|3312.78|3312.78|3313.2|3313.2|3309.53|3309.53|0
1643362500000|2022-01-28 09:35:00|3313.05|3313.05|3310.71|3310.71|3313.05|3313.05|3308.77|3308.77|0
1643362800000|2022-01-28 09:40:00|3311.14|3311.14|3314.71|3314.71|3314.77|3314.77|3311.14|3311.14|0
1643363100000|2022-01-28 09:45:00|3314.61|3314.61|3310|3310|3315.73|3315.73|3309.97|3309.97|0
1643363400000|2022-01-28 09:50:00|3309.93|3309.93|3308.11|3308.11|3310.52|3310.52|3308.11|3308.11|0
1643363700000|2022-01-28 09:55:00|3308.45|3308.45|3307.89|3307.89|3309.35|3309.35|3307.3|3307.3|0
1643364000000|2022-01-28 10:00:00|3307.79|3307.79|3304.11|3304.11|3307.79|3307.79|3304.11|3304.11|0
1643364300000|2022-01-28 10:05:00|3304.02|3304.02|3302.88|3302.88|3304.21|3304.21|3302.35|3302.35|0
1643364600000|2022-01-28 10:10:00|3302.92|3302.92|3303.81|3303.81|3304.84|3304.84|3302.74|3302.74|0
1643364900000|2022-01-28 10:15:00|3303.72|3303.72|3300.14|3300.14|3303.72|3303.72|3300.06|3300.06|0
1643365200000|2022-01-28 10:20:00|3299.94|3299.94|3301.22|3301.22|3302.14|3302.14|3299.94|3299.94|0
1643365500000|2022-01-28 10:25:00|3302.16|3302.16|3300.08|3300.08|3303.64|3303.64|3300.08|3300.08|0
1643365800000|2022-01-28 10:30:00|3300.17|3300.17|3301.32|3301.32|3301.73|3301.73|3300.17|3300.17|0
1643366100000|2022-01-28 10:35:00|3301.13|3301.13|3301.39|3301.39|3302.62|3302.62|3301.02|3301.02|0
1643366400000|2022-01-28 10:40:00|3301.3|3301.3|3304.7|3304.7|3304.7|3304.7|3301.3|3301.3|0
1643366700000|2022-01-28 10:45:00|3305.04|3305.04|3309.59|3309.59|3309.59|3309.59|3304.4|3304.4|0
1643367000000|2022-01-28 10:50:00|3309.68|3309.68|3310.75|3310.75|3310.75|3310.75|3309.54|3309.54|0
1643367300000|2022-01-28 10:55:00|3310.86|3310.86|3314.72|3314.72|3315.89|3315.89|3310.76|3310.76|0
1643367600000|2022-01-28 11:00:00|3314.38|3314.38|3312.49|3312.49|3314.75|3314.75|3312.49|3312.49|0
1643367900000|2022-01-28 11:05:00|3312.15|3312.15|3311.77|3311.77|3313.07|3313.07|3310.64|3310.64|0
1643368200000|2022-01-28 11:10:00|3311.81|3311.81|3311.51|3311.51|3312.92|3312.92|3311.2|3311.2|0
1643368500000|2022-01-28 11:15:00|3311.59|3311.59|3305.33|3305.33|3312.67|3312.67|3305.33|3305.33|0
1643368800000|2022-01-28 11:20:00|3305.38|3305.38|3302.92|3302.92|3305.38|3305.38|3301.91|3301.91|0
1643369100000|2022-01-28 11:25:00|3302.58|3302.58|3304.91|3304.91|3304.91|3304.91|3301.83|3301.83|0
1643369400000|2022-01-28 11:30:00|3304.8|3304.8|3306.12|3306.12|3306.36|3306.36|3304.7|3304.7|0
1643369700000|2022-01-28 11:35:00|3306.16|3306.16|3310.51|3310.51|3310.6|3310.6|3306.16|3306.16|0
1643370000000|2022-01-28 11:40:00|3310.62|3310.62|3309.8|3309.8|3311.4|3311.4|3309.65|3309.65|0
1643370300000|2022-01-28 11:45:00|3309.45|3309.45|3309.75|3309.75|3310.43|3310.43|3308.84|3308.84|0
1643370600000|2022-01-28 11:50:00|3309.86|3309.86|3306.87|3306.87|3309.96|3309.96|3306.87|3306.87|0
1643370900000|2022-01-28 11:55:00|3307.21|3307.21|3305.6|3305.6|3307.55|3307.55|3304.83|3304.83|0
1643371200000|2022-01-28 12:00:00|3305.68|3305.68|3305.65|3305.65|3305.75|3305.75|3304.42|3304.42|0
1643371500000|2022-01-28 12:05:00|3305.73|3305.73|3302.92|3302.92|3305.76|3305.76|3302.57|3302.57|0
1643371800000|2022-01-28 12:10:00|3302.57|3302.57|3303.02|3303.02|3303.39|3303.39|3302.12|3302.12|0
1643372100000|2022-01-28 12:15:00|3302.92|3302.92|3304.79|3304.79|3304.79|3304.79|3302.92|3302.92|0
1643372400000|2022-01-28 12:20:00|3305.13|3305.13|3303.09|3303.09|3305.13|3305.13|3302.88|3302.88|0
1643372700000|2022-01-28 12:25:00|3302.09|3302.09|3299.83|3299.83|3302.17|3302.17|3299.83|3299.83|0
1643373000000|2022-01-28 12:30:00|3299.75|3299.75|3300.08|3300.08|3301.81|3301.81|3299.75|3299.75|0
1643373300000|2022-01-28 12:35:00|3299.99|3299.99|3295.74|3295.74|3300.96|3300.96|3295.74|3295.74|0
1643373600000|2022-01-28 12:40:00|3295.93|3295.93|3289.62|3289.62|3295.93|3295.93|3289.62|3289.62|0
1643373900000|2022-01-28 12:45:00|3289.53|3289.53|3286.72|3286.72|3289.53|3289.53|3286.72|3286.72|0
1643374200000|2022-01-28 12:50:00|3286.62|3286.62|3285.12|3285.12|3286.67|3286.67|3284.04|3284.04|0
1643374500000|2022-01-28 12:55:00|3285.22|3285.22|3289.24|3289.24|3289.24|3289.24|3285.12|3285.12|0
1643374800000|2022-01-28 13:00:00|3289.41|3289.41|3289.38|3289.38|3290.34|3290.34|3288.34|3288.34|0
1643375100000|2022-01-28 13:05:00|3289.54|3289.54|3291.25|3291.25|3291.79|3291.79|3289.37|3289.37|0
1643375400000|2022-01-28 13:10:00|3291.2|3291.2|3294.47|3294.47|3294.62|3294.62|3291.2|3291.2|0
1643375700000|2022-01-28 13:15:00|3294.58|3294.58|3296.15|3296.15|3298.07|3298.07|3294.58|3294.58|0
1643376000000|2022-01-28 13:20:00|3295.8|3295.8|3293.73|3293.73|3295.8|3295.8|3293.27|3293.27|0
1643376300000|2022-01-28 13:25:00|3293.85|3293.85|3295.71|3295.71|3296.08|3296.08|3293.85|3293.85|0
1643376600000|2022-01-28 13:30:00|3295.96|3295.96|3303.19|3303.19|3303.35|3303.35|3295.96|3295.96|0
1643376900000|2022-01-28 13:35:00|3303.27|3303.27|3307.78|3307.78|3307.94|3307.94|3303.27|3303.27|0
1643377200000|2022-01-28 13:40:00|3308.05|3308.05|3309.41|3309.41|3310.37|3310.37|3308.05|3308.05|0
1643377500000|2022-01-28 13:45:00|3309.31|3309.31|3304.72|3304.72|3309.46|3309.46|3304.72|3304.72|0
1643377800000|2022-01-28 13:50:00|3304.64|3304.64|3304.59|3304.59|3304.8|3304.8|3303.67|3303.67|0
1643378100000|2022-01-28 13:55:00|3304.84|3304.84|3307.54|3307.54|3307.54|3307.54|3304.14|3304.14|0
1643378400000|2022-01-28 14:00:00|3307.59|3307.59|3305.59|3305.59|3308.47|3308.47|3305.15|3305.15|0
1643378700000|2022-01-28 14:05:00|3305.67|3305.67|3309.14|3309.14|3310.48|3310.48|3305.67|3305.67|0
1643379000000|2022-01-28 14:10:00|3309.05|3309.05|3305.06|3305.06|3309.15|3309.15|3305.06|3305.06|0
1643379300000|2022-01-28 14:15:00|3305.01|3305.01|3306.82|3306.82|3307.34|3307.34|3305.01|3305.01|0
1643379600000|2022-01-28 14:20:00|3306.93|3306.93|3309.19|3309.19|3310.59|3310.59|3306.75|3306.75|0
1643379900000|2022-01-28 14:25:00|3309.28|3309.28|3307.76|3307.76|3309.28|3309.28|3306.78|3306.78|0
1643380200000|2022-01-28 14:30:00|3307.86|3307.86|3309.95|3309.95|3310.98|3310.98|3307.46|3307.46|0
1643380500000|2022-01-28 14:35:00|3310.05|3310.05|3306.24|3306.24|3310.05|3310.05|3305.82|3305.82|0
1643380800000|2022-01-28 14:40:00|3306.32|3306.32|3302.88|3302.88|3306.7|3306.7|3302.1|3302.1|0
1643381100000|2022-01-28 14:45:00|3302.7|3302.7|3299.4|3299.4|3303.28|3303.28|3298.7|3298.7|0
1643381400000|2022-01-28 14:50:00|3299.38|3299.38|3304.45|3304.45|3304.87|3304.87|3299.33|3299.33|0
1643381700000|2022-01-28 14:55:00|3304.67|3304.67|3306.49|3306.49|3306.56|3306.56|3304.6|3304.6|0
1643382000000|2022-01-28 15:00:00|3306.34|3306.34|3300.21|3300.21|3306.6|3306.6|3300.03|3300.03|0
1643382300000|2022-01-28 15:05:00|3300.12|3300.12|3302.06|3302.06|3302.06|3302.06|3299.99|3299.99|0
1643382600000|2022-01-28 15:10:00|3302.17|3302.17|3302.06|3302.06|3303.17|3303.17|3301.08|3301.08|0
1643382900000|2022-01-28 15:15:00|3301.96|3301.96|3306.88|3306.88|3307.12|3307.12|3301.96|3301.96|0
1643383200000|2022-01-28 15:20:00|3306.77|3306.77|3307.42|3307.42|3308.61|3308.61|3306.67|3306.67|0
1643383500000|2022-01-28 15:25:00|3307.52|3307.52|3303.38|3303.38|3307.83|3307.83|3302.71|3302.71|0
1643383800000|2022-01-28 15:30:00|3303.44|3303.44|3298.81|3298.81|3303.44|3303.44|3298.81|3298.81|0
1643384100000|2022-01-28 15:35:00|3298.97|3298.97|3298|3298|3299.08|3299.08|3295.56|3295.56|0
1643384400000|2022-01-28 15:40:00|3297.94|3297.94|3292.97|3292.97|3297.94|3297.94|3292.62|3292.62|0
1643384700000|2022-01-28 15:45:00|3293.08|3293.08|3294.51|3294.51|3294.55|3294.55|3291.53|3291.53|0
1643385000000|2022-01-28 15:50:00|3294.56|3294.56|3298.79|3298.79|3298.85|3298.85|3294.56|3294.56|0
1643385300000|2022-01-28 15:55:00|3298.9|3298.9|3298.4|3298.4|3300.48|3300.48|3298.2|3298.2|0
1643385600000|2022-01-28 16:00:00|3298.31|3298.31|3296.71|3296.71|3298.5|3298.5|3295.74|3295.74|0
1643385900000|2022-01-28 16:05:00|3296.65|3296.65|3298.84|3298.84|3299.17|3299.17|3296.65|3296.65|0
1643386200000|2022-01-28 16:10:00|3298.74|3298.74|3298|3298|3299.46|3299.46|3298|3298|0
1643386500000|2022-01-28 16:15:00|3298.11|3298.11|3300.64|3300.64|3300.64|3300.64|3298.11|3298.11|0
1643386800000|2022-01-28 16:20:00|3300.69|3300.69|3299.76|3299.76|3301.8|3301.8|3299.26|3299.26|0
1643387100000|2022-01-28 16:25:00|3299.68|3299.68|3303.27|3303.27|3304.89|3304.89|3299.68|3299.68|0
1643616900000|2022-01-31 08:15:00|3325.55|3325.55|3325.3|3325.3|3327.69|3327.69|3323.18|3323.18|0
1643617200000|2022-01-31 08:20:00|3325.06|3325.06|3327.68|3327.68|3329.15|3329.15|3317.73|3317.73|0
1643617500000|2022-01-31 08:25:00|3327.86|3327.86|3320.83|3320.83|3327.86|3327.86|3320.83|3320.83|0
1643617800000|2022-01-31 08:30:00|3320.74|3320.74|3320.56|3320.56|3321.17|3321.17|3317.09|3317.09|0
1643618100000|2022-01-31 08:35:00|3320.35|3320.35|3318.52|3318.52|3321.23|3321.23|3318.52|3318.52|0
1643618400000|2022-01-31 08:40:00|3318.44|3318.44|3321.38|3321.38|3321.38|3321.38|3317.01|3317.01|0
1643618700000|2022-01-31 08:45:00|3321.48|3321.48|3322.8|3322.8|3323.18|3323.18|3321.31|3321.31|0
1643619000000|2022-01-31 08:50:00|3322.92|3322.92|3319.06|3319.06|3324.25|3324.25|3319.06|3319.06|0
1643619300000|2022-01-31 08:55:00|3318.96|3318.96|3314.95|3314.95|3318.96|3318.96|3314.37|3314.37|0
1643619600000|2022-01-31 09:00:00|3314.63|3314.63|3315.9|3315.9|3317.7|3317.7|3313.8|3313.8|0
1643619900000|2022-01-31 09:05:00|3315.79|3315.79|3316.75|3316.75|3316.75|3316.75|3312.34|3312.34|0
1643620200000|2022-01-31 09:10:00|3316.66|3316.66|3316.16|3316.16|3316.66|3316.66|3315.65|3315.65|0
1643620500000|2022-01-31 09:15:00|3316.5|3316.5|3314.98|3314.98|3316.5|3316.5|3314.34|3314.34|0
1643620800000|2022-01-31 09:20:00|3315.03|3315.03|3314.22|3314.22|3315.05|3315.05|3312.7|3312.7|0
1643621100000|2022-01-31 09:25:00|3314.27|3314.27|3316.21|3316.21|3316.57|3316.57|3313.48|3313.48|0
1643621400000|2022-01-31 09:30:00|3315.79|3315.79|3312.19|3312.19|3315.79|3315.79|3312.05|3312.05|0
1643621700000|2022-01-31 09:35:00|3312.08|3312.08|3313.72|3313.72|3315.06|3315.06|3311.49|3311.49|0
1643622000000|2022-01-31 09:40:00|3313.64|3313.64|3314.4|3314.4|3315.07|3315.07|3313.53|3313.53|0
1643622300000|2022-01-31 09:45:00|3314.74|3314.74|3315.04|3315.04|3315.58|3315.58|3314.69|3314.69|0
1643622600000|2022-01-31 09:50:00|3315.12|3315.12|3315.92|3315.92|3316.84|3316.84|3315.04|3315.04|0
1643622900000|2022-01-31 09:55:00|3315.84|3315.84|3315.12|3315.12|3315.84|3315.84|3314.38|3314.38|0
1643623200000|2022-01-31 10:00:00|3315.23|3315.23|3315.5|3315.5|3315.67|3315.67|3314.08|3314.08|0
1643623500000|2022-01-31 10:05:00|3315.58|3315.58|3317|3317|3317.66|3317.66|3315.58|3315.58|0
1643623800000|2022-01-31 10:10:00|3316.31|3316.31|3314.86|3314.86|3318.1|3318.1|3314.52|3314.52|0
1643624100000|2022-01-31 10:15:00|3314.52|3314.52|3315.85|3315.85|3315.85|3315.85|3313.61|3313.61|0
1643624400000|2022-01-31 10:20:00|3315.78|3315.78|3315.58|3315.58|3316|3316|3314.41|3314.41|0
1643624700000|2022-01-31 10:25:00|3315.68|3315.68|3316.91|3316.91|3318.33|3318.33|3315.68|3315.68|0
1643625000000|2022-01-31 10:30:00|3316.65|3316.65|3313.59|3313.59|3316.65|3316.65|3313.43|3313.43|0
1643625300000|2022-01-31 10:35:00|3313.68|3313.68|3316.49|3316.49|3316.85|3316.85|3313.68|3313.68|0
1643625600000|2022-01-31 10:40:00|3316.7|3316.7|3317.64|3317.64|3318.34|3318.34|3316.22|3316.22|0
1643625900000|2022-01-31 10:45:00|3317.98|3317.98|3318.04|3318.04|3319.13|3319.13|3317.98|3317.98|0
1643626200000|2022-01-31 10:50:00|3318.13|3318.13|3319.9|3319.9|3319.9|3319.9|3318.12|3318.12|0
1643626500000|2022-01-31 10:55:00|3319.96|3319.96|3320.67|3320.67|3320.67|3320.67|3318.89|3318.89|0
1643626800000|2022-01-31 11:00:00|3320.65|3320.65|3323.45|3323.45|3323.52|3323.52|3320.53|3320.53|0
1643627100000|2022-01-31 11:05:00|3324.13|3324.13|3325.28|3325.28|3325.86|3325.86|3323.4|3323.4|0
1643627400000|2022-01-31 11:10:00|3325.17|3325.17|3324.77|3324.77|3326.26|3326.26|3324.43|3324.43|0
1643627700000|2022-01-31 11:15:00|3324.63|3324.63|3326.49|3326.49|3326.83|3326.83|3324.39|3324.39|0
1643628000000|2022-01-31 11:20:00|3326.37|3326.37|3327.22|3327.22|3327.38|3327.38|3325.44|3325.44|0
1643628300000|2022-01-31 11:25:00|3327.14|3327.14|3324.44|3324.44|3327.54|3327.54|3323.97|3323.97|0
1643628600000|2022-01-31 11:30:00|3324.6|3324.6|3325.1|3325.1|3326.34|3326.34|3324.43|3324.43|0
1643628900000|2022-01-31 11:35:00|3325.44|3325.44|3323.22|3323.22|3325.71|3325.71|3322.98|3322.98|0
1643629200000|2022-01-31 11:40:00|3323.28|3323.28|3326.55|3326.55|3327.15|3327.15|3323.07|3323.07|0
1643629500000|2022-01-31 11:45:00|3326.49|3326.49|3325.7|3325.7|3327.4|3327.4|3325.7|3325.7|0
1643629800000|2022-01-31 11:50:00|3325.58|3325.58|3325.67|3325.67|3326.12|3326.12|3324.84|3324.84|0
1643630100000|2022-01-31 11:55:00|3325.58|3325.58|3328.46|3328.46|3328.9|3328.9|3325.42|3325.42|0
1643630400000|2022-01-31 12:00:00|3328.56|3328.56|3327.39|3327.39|3329.66|3329.66|3327.39|3327.39|0
1643630700000|2022-01-31 12:05:00|3327.55|3327.55|3326.21|3326.21|3327.55|3327.55|3325.75|3325.75|0
1643631000000|2022-01-31 12:10:00|3326.27|3326.27|3325.75|3325.75|3327.25|3327.25|3325.62|3325.62|0
1643631300000|2022-01-31 12:15:00|3325.41|3325.41|3322.04|3322.04|3325.41|3325.41|3322.04|3322.04|0
1643631600000|2022-01-31 12:20:00|3322.16|3322.16|3319.65|3319.65|3322.16|3322.16|3318.75|3318.75|0
1643631900000|2022-01-31 12:25:00|3319.6|3319.6|3325.67|3325.67|3326.01|3326.01|3319.56|3319.56|0
1643632200000|2022-01-31 12:30:00|3325.6|3325.6|3325.63|3325.63|3325.63|3325.63|3324.25|3324.25|0
1643632500000|2022-01-31 12:35:00|3325.53|3325.53|3326.34|3326.34|3326.58|3326.58|3325.07|3325.07|0
1643632800000|2022-01-31 12:40:00|3326.42|3326.42|3326.43|3326.43|3326.53|3326.53|3325.35|3325.35|0
1643633100000|2022-01-31 12:45:00|3326.61|3326.61|3329.42|3329.42|3329.59|3329.59|3326.26|3326.26|0
1643633400000|2022-01-31 12:50:00|3329.33|3329.33|3328.34|3328.34|3329.39|3329.39|3328.34|3328.34|0
1643633700000|2022-01-31 12:55:00|3329.02|3329.02|3329|3329|3329.62|3329.62|3328.06|3328.06|0
1643634000000|2022-01-31 13:00:00|3329.05|3329.05|3328.21|3328.21|3329.05|3329.05|3327.82|3327.82|0
1643634300000|2022-01-31 13:05:00|3328.15|3328.15|3325.47|3325.47|3328.15|3328.15|3325.15|3325.15|0
1643634600000|2022-01-31 13:10:00|3325.57|3325.57|3327.85|3327.85|3327.85|3327.85|3325.57|3325.57|0
1643634900000|2022-01-31 13:15:00|3327.73|3327.73|3329.43|3329.43|3329.44|3329.44|3327.73|3327.73|0
1643635200000|2022-01-31 13:20:00|3329.35|3329.35|3327.66|3327.66|3329.46|3329.46|3327.21|3327.21|0
1643635500000|2022-01-31 13:25:00|3327.74|3327.74|3329.98|3329.98|3329.98|3329.98|3327.22|3327.22|0
1643635800000|2022-01-31 13:30:00|3330.14|3330.14|3333.12|3333.12|3333.12|3333.12|3330.14|3330.14|0
1643636100000|2022-01-31 13:35:00|3333.18|3333.18|3330.63|3330.63|3333.26|3333.26|3330.55|3330.55|0
1643636400000|2022-01-31 13:40:00|3331.31|3331.31|3330.63|3330.63|3331.31|3331.31|3329.66|3329.66|0
1643636700000|2022-01-31 13:45:00|3330.69|3330.69|3329.61|3329.61|3331.15|3331.15|3329.16|3329.16|0
1643637000000|2022-01-31 13:50:00|3329.84|3329.84|3329.82|3329.82|3330.52|3330.52|3329.7|3329.7|0
1643637300000|2022-01-31 13:55:00|3330.03|3330.03|3330.38|3330.38|3330.38|3330.38|3328.86|3328.86|0
1643637600000|2022-01-31 14:00:00|3330.46|3330.46|3328.73|3328.73|3330.46|3330.46|3328.73|3328.73|0
1643637900000|2022-01-31 14:05:00|3328.66|3328.66|3327.64|3327.64|3328.99|3328.99|3326.53|3326.53|0
1643638200000|2022-01-31 14:10:00|3327.56|3327.56|3325.39|3325.39|3327.56|3327.56|3325.39|3325.39|0
1643638500000|2022-01-31 14:15:00|3325.48|3325.48|3323.51|3323.51|3325.48|3325.48|3323.47|3323.47|0
1643638800000|2022-01-31 14:20:00|3323.58|3323.58|3322.01|3322.01|3324.25|3324.25|3322.01|3322.01|0
1643639100000|2022-01-31 14:25:00|3321.67|3321.67|3318.94|3318.94|3322.24|3322.24|3318.94|3318.94|0
1643639400000|2022-01-31 14:30:00|3319.28|3319.28|3327.08|3327.08|3327.08|3327.08|3319.28|3319.28|0
1643639700000|2022-01-31 14:35:00|3327.16|3327.16|3321.42|3321.42|3327.28|3327.28|3320.54|3320.54|0
1643640000000|2022-01-31 14:40:00|3321.76|3321.76|3329.82|3329.82|3329.99|3329.99|3321.76|3321.76|0
1643640300000|2022-01-31 14:45:00|3329.9|3329.9|3331.64|3331.64|3334.38|3334.38|3329.9|3329.9|0
1643640600000|2022-01-31 14:50:00|3331.43|3331.43|3333.15|3333.15|3333.22|3333.22|3329.1|3329.1|0
1643640900000|2022-01-31 14:55:00|3333.23|3333.23|3338.31|3338.31|3338.41|3338.41|3332.92|3332.92|0
1643641200000|2022-01-31 15:00:00|3338.38|3338.38|3340.03|3340.03|3340.12|3340.12|3337.14|3337.14|0
1643641500000|2022-01-31 15:05:00|3340.19|3340.19|3341.78|3341.78|3341.87|3341.87|3339.2|3339.2|0
1643641800000|2022-01-31 15:10:00|3342.02|3342.02|3338.7|3338.7|3342.18|3342.18|3336.71|3336.71|0
1643642100000|2022-01-31 15:15:00|3338.78|3338.78|3335.43|3335.43|3339.03|3339.03|3335.43|3335.43|0
1643642400000|2022-01-31 15:20:00|3335.63|3335.63|3337.73|3337.73|3338.7|3338.7|3335.53|3335.53|0
1643642700000|2022-01-31 15:25:00|3337.65|3337.65|3332.8|3332.8|3338.23|3338.23|3332.72|3332.72|0
1643643000000|2022-01-31 15:30:00|3332.12|3332.12|3331.71|3331.71|3332.52|3332.52|3330.51|3330.51|0
1643643300000|2022-01-31 15:35:00|3331.75|3331.75|3331.41|3331.41|3332.5|3332.5|3330.39|3330.39|0
1643643600000|2022-01-31 15:40:00|3331.52|3331.52|3331.8|3331.8|3331.97|3331.97|3329.56|3329.56|0
1643643900000|2022-01-31 15:45:00|3331.69|3331.69|3334.93|3334.93|3335.51|3335.51|3331.69|3331.69|0
1643644200000|2022-01-31 15:50:00|3334.82|3334.82|3338.79|3338.79|3338.79|3338.79|3334.75|3334.75|0
1643644500000|2022-01-31 15:55:00|3338.68|3338.68|3343.34|3343.34|3343.34|3343.34|3338.21|3338.21|0
1643644800000|2022-01-31 16:00:00|3343.25|3343.25|3343.78|3343.78|3345.45|3345.45|3343.2|3343.2|0
1643645100000|2022-01-31 16:05:00|3343.88|3343.88|3341.93|3341.93|3343.93|3343.93|3341.4|3341.4|0
1643645400000|2022-01-31 16:10:00|3341.88|3341.88|3340.86|3340.86|3342.03|3342.03|3340.6|3340.6|0
1643645700000|2022-01-31 16:15:00|3340.9|3340.9|3338.06|3338.06|3341.16|3341.16|3338.06|3338.06|0
1643646000000|2022-01-31 16:20:00|3338.4|3338.4|3336.92|3336.92|3338.55|3338.55|3335.53|3335.53|0
1643646300000|2022-01-31 16:25:00|3337|3337|3333.06|3333.06|3337.64|3337.64|3332.24|3332.24|0
1643703300000|2022-02-01 08:15:00|3347.46|3347.46|3344.72|3344.72|3347.46|3347.46|3343.64|3343.64|0
1643703600000|2022-02-01 08:20:00|3344.51|3344.51|3348.06|3348.06|3350.45|3350.45|3344.51|3344.51|0
1643703900000|2022-02-01 08:25:00|3347.98|3347.98|3352.33|3352.33|3352.33|3352.33|3347.98|3347.98|0
1643704200000|2022-02-01 08:30:00|3352.44|3352.44|3352.14|3352.14|3357.38|3357.38|3351.45|3351.45|0
1643704500000|2022-02-01 08:35:00|3351.46|3351.46|3357.96|3357.96|3357.96|3357.96|3351.02|3351.02|0
1643704800000|2022-02-01 08:40:00|3358.3|3358.3|3362.9|3362.9|3363.13|3363.13|3358.3|3358.3|0
1643705100000|2022-02-01 08:45:00|3362.77|3362.77|3362.05|3362.05|3362.77|3362.77|3361.45|3361.45|0
1643705400000|2022-02-01 08:50:00|3362.21|3362.21|3360.94|3360.94|3362.95|3362.95|3360.75|3360.75|0
1643705700000|2022-02-01 08:55:00|3361.06|3361.06|3359.84|3359.84|3362.28|3362.28|3359.84|3359.84|0
1643706000000|2022-02-01 09:00:00|3359.42|3359.42|3358.77|3358.77|3359.42|3359.42|3353.39|3353.39|0
1643706300000|2022-02-01 09:05:00|3358.92|3358.92|3357.87|3357.87|3360.51|3360.51|3357.87|3357.87|0
1643706600000|2022-02-01 09:10:00|3357.79|3357.79|3358.32|3358.32|3358.53|3358.53|3357.31|3357.31|0
1643706900000|2022-02-01 09:15:00|3358|3358|3359.6|3359.6|3361.54|3361.54|3357.86|3357.86|0
1643707200000|2022-02-01 09:20:00|3359.44|3359.44|3358.7|3358.7|3360.65|3360.65|3355.29|3355.29|0
1643707500000|2022-02-01 09:25:00|3358.62|3358.62|3354.57|3354.57|3358.62|3358.62|3354.43|3354.43|0
1643707800000|2022-02-01 09:30:00|3354.34|3354.34|3357.33|3357.33|3357.42|3357.42|3354.34|3354.34|0
1643708100000|2022-02-01 09:35:00|3357.41|3357.41|3357.59|3357.59|3360.28|3360.28|3357.24|3357.24|0
1643708400000|2022-02-01 09:40:00|3357.61|3357.61|3354.18|3354.18|3357.7|3357.7|3353.98|3353.98|0
1643708700000|2022-02-01 09:45:00|3354.1|3354.1|3357.08|3357.08|3357.58|3357.58|3353.58|3353.58|0
1643709000000|2022-02-01 09:50:00|3357.25|3357.25|3360.73|3360.73|3361.62|3361.62|3357.25|3357.25|0
1643709300000|2022-02-01 09:55:00|3360.57|3360.57|3362.75|3362.75|3362.89|3362.89|3359.73|3359.73|0
1643709600000|2022-02-01 10:00:00|3362.91|3362.91|3363.98|3363.98|3364.09|3364.09|3360.79|3360.79|0
1643709900000|2022-02-01 10:05:00|3364.19|3364.19|3364.76|3364.76|3365.59|3365.59|3364.19|3364.19|0
1643710200000|2022-02-01 10:10:00|3364.61|3364.61|3360.66|3360.66|3364.61|3364.61|3360.66|3360.66|0
1643710500000|2022-02-01 10:15:00|3361|3361|3358.91|3358.91|3361.4|3361.4|3358.91|3358.91|0
1643710800000|2022-02-01 10:20:00|3358.99|3358.99|3358.33|3358.33|3359.15|3359.15|3358.25|3358.25|0
1643711100000|2022-02-01 10:25:00|3358.55|3358.55|3359.42|3359.42|3359.93|3359.93|3358.55|3358.55|0
1643711400000|2022-02-01 10:30:00|3359.66|3359.66|3362.62|3362.62|3362.8|3362.8|3359.57|3359.57|0
1643711700000|2022-02-01 10:35:00|3362.54|3362.54|3361.3|3361.3|3362.54|3362.54|3361.3|3361.3|0
1643712000000|2022-02-01 10:40:00|3361.39|3361.39|3360.11|3360.11|3361.54|3361.54|3360.11|3360.11|0
1643712300000|2022-02-01 10:45:00|3359.93|3359.93|3359.3|3359.3|3359.93|3359.93|3358.11|3358.11|0
1643712600000|2022-02-01 10:50:00|3359.03|3359.03|3357.21|3357.21|3359.38|3359.38|3356.93|3356.93|0
1643712900000|2022-02-01 10:55:00|3357.36|3357.36|3358.27|3358.27|3358.37|3358.37|3357.21|3357.21|0
1643713200000|2022-02-01 11:00:00|3358.22|3358.22|3362.25|3362.25|3362.25|3362.25|3358.22|3358.22|0
1643713500000|2022-02-01 11:05:00|3362.18|3362.18|3362.15|3362.15|3363.44|3363.44|3362.15|3362.15|0
1643713800000|2022-02-01 11:10:00|3362.39|3362.39|3358.74|3358.74|3362.42|3362.42|3358.65|3358.65|0
1643714100000|2022-02-01 11:15:00|3358.82|3358.82|3358.93|3358.93|3359.57|3359.57|3358.25|3358.25|0
1643714400000|2022-02-01 11:20:00|3358.89|3358.89|3357.97|3357.97|3359.1|3359.1|3357.12|3357.12|0
1643714700000|2022-02-01 11:25:00|3358.06|3358.06|3357.88|3357.88|3358.25|3358.25|3357.6|3357.6|0
1643715000000|2022-02-01 11:30:00|3357.77|3357.77|3357.66|3357.66|3357.91|3357.91|3357.18|3357.18|0
1643715300000|2022-02-01 11:35:00|3357.73|3357.73|3354.89|3354.89|3357.73|3357.73|3354.89|3354.89|0
1643715600000|2022-02-01 11:40:00|3354.98|3354.98|3353.68|3353.68|3354.98|3354.98|3353.34|3353.34|0
1643715900000|2022-02-01 11:45:00|3353.78|3353.78|3355.64|3355.64|3355.79|3355.79|3353.78|3353.78|0
1643716200000|2022-02-01 11:50:00|3355.73|3355.73|3358.44|3358.44|3359.4|3359.4|3355.52|3355.52|0
1643716500000|2022-02-01 11:55:00|3358.63|3358.63|3358.47|3358.47|3358.8|3358.8|3358.09|3358.09|0
1643716800000|2022-02-01 12:00:00|3358.54|3358.54|3356.33|3356.33|3358.68|3358.68|3356.22|3356.22|0
1643717100000|2022-02-01 12:05:00|3356.21|3356.21|3357.57|3357.57|3357.67|3357.67|3356.21|3356.21|0
1643717400000|2022-02-01 12:10:00|3357.65|3357.65|3356.72|3356.72|3357.89|3357.89|3356.66|3356.66|0
1643717700000|2022-02-01 12:15:00|3356.81|3356.81|3356.87|3356.87|3357.09|3357.09|3356.72|3356.72|0
1643718000000|2022-02-01 12:20:00|3356.77|3356.77|3357.68|3357.68|3357.68|3357.68|3356.1|3356.1|0
1643718300000|2022-02-01 12:25:00|3357.78|3357.78|3358.29|3358.29|3358.55|3358.55|3357.33|3357.33|0
1643718600000|2022-02-01 12:30:00|3358.47|3358.47|3361.17|3361.17|3361.55|3361.55|3358.38|3358.38|0
1643718900000|2022-02-01 12:35:00|3361.13|3361.13|3361.02|3361.02|3361.13|3361.13|3360.72|3360.72|0
1643719200000|2022-02-01 12:40:00|3361.14|3361.14|3360.06|3360.06|3361.14|3361.14|3359.95|3359.95|0
1643719500000|2022-02-01 12:45:00|3360.22|3360.22|3360.22|3360.22|3360.87|3360.87|3359.51|3359.51|0
1643719800000|2022-02-01 12:50:00|3360.24|3360.24|3358.76|3358.76|3361.23|3361.23|3358.76|3358.76|0
1643720100000|2022-02-01 12:55:00|3358.71|3358.71|3358.19|3358.19|3358.79|3358.79|3358.11|3358.11|0
1643720400000|2022-02-01 13:00:00|3357.91|3357.91|3357.65|3357.65|3358.04|3358.04|3356.83|3356.83|0
1643720700000|2022-02-01 13:05:00|3357.59|3357.59|3356.6|3356.6|3357.59|3357.59|3355.71|3355.71|0
1643721000000|2022-02-01 13:10:00|3356.51|3356.51|3358.73|3358.73|3358.78|3358.78|3356.29|3356.29|0
1643721300000|2022-02-01 13:15:00|3358.64|3358.64|3360.53|3360.53|3360.53|3360.53|3358.61|3358.61|0
1643721600000|2022-02-01 13:20:00|3360.57|3360.57|3360.84|3360.84|3361.02|3361.02|3359.97|3359.97|0
1643721900000|2022-02-01 13:25:00|3360.93|3360.93|3360.41|3360.41|3361.68|3361.68|3360.16|3360.16|0
1643722200000|2022-02-01 13:30:00|3360.33|3360.33|3358.22|3358.22|3360.5|3360.5|3357.83|3357.83|0
1643722500000|2022-02-01 13:35:00|3358.56|3358.56|3358.16|3358.16|3358.56|3358.56|3356.86|3356.86|0
1643722800000|2022-02-01 13:40:00|3358.1|3358.1|3357.84|3357.84|3358.55|3358.55|3357.45|3357.45|0
1643723100000|2022-02-01 13:45:00|3358.18|3358.18|3355.55|3355.55|3358.27|3358.27|3355.44|3355.44|0
1643723400000|2022-02-01 13:50:00|3355.38|3355.38|3357.48|3357.48|3357.57|3357.57|3355.38|3355.38|0
1643723700000|2022-02-01 13:55:00|3357.52|3357.52|3356.42|3356.42|3357.9|3357.9|3355.94|3355.94|0
1643724000000|2022-02-01 14:00:00|3356.32|3356.32|3354.02|3354.02|3356.59|3356.59|3354.02|3354.02|0
1643724300000|2022-02-01 14:05:00|3353.95|3353.95|3352.2|3352.2|3353.95|3353.95|3352.2|3352.2|0
1643724600000|2022-02-01 14:10:00|3351.99|3351.99|3352.1|3352.1|3352.82|3352.82|3351.64|3351.64|0
1643724900000|2022-02-01 14:15:00|3352.02|3352.02|3350.6|3350.6|3352.02|3352.02|3349.7|3349.7|0
1643725200000|2022-02-01 14:20:00|3350.49|3350.49|3347.83|3347.83|3350.69|3350.69|3347.83|3347.83|0
1643725500000|2022-02-01 14:25:00|3347.93|3347.93|3347.67|3347.67|3348.69|3348.69|3347.55|3347.55|0
1643725800000|2022-02-01 14:30:00|3347.5|3347.5|3346.24|3346.24|3347.5|3347.5|3342.83|3342.83|0
1643726100000|2022-02-01 14:35:00|3346.32|3346.32|3346.2|3346.2|3346.94|3346.94|3346.07|3346.07|0
1643726400000|2022-02-01 14:40:00|3345.86|3345.86|3337.27|3337.27|3346.1|3346.1|3337.2|3337.2|0
1643726700000|2022-02-01 14:45:00|3337.22|3337.22|3335.82|3335.82|3339.1|3339.1|3335.82|3335.82|0
1643727000000|2022-02-01 14:50:00|3335.48|3335.48|3332.48|3332.48|3335.72|3335.72|3332.14|3332.14|0
1643727300000|2022-02-01 14:55:00|3332.59|3332.59|3332.43|3332.43|3333.22|3333.22|3331.15|3331.15|0
1643727600000|2022-02-01 15:00:00|3332.33|3332.33|3324.67|3324.67|3332.33|3332.33|3322.64|3322.64|0
1643727900000|2022-02-01 15:05:00|3324.59|3324.59|3321.4|3321.4|3325.01|3325.01|3321.31|3321.31|0
1643728200000|2022-02-01 15:10:00|3321.33|3321.33|3324.44|3324.44|3324.7|3324.7|3320.28|3320.28|0
1643728500000|2022-02-01 15:15:00|3324.32|3324.32|3324.65|3324.65|3325.06|3325.06|3323.69|3323.69|0
1643728800000|2022-02-01 15:20:00|3324.55|3324.55|3325.7|3325.7|3326.45|3326.45|3323.63|3323.63|0
1643729100000|2022-02-01 15:25:00|3325.79|3325.79|3317.77|3317.77|3325.79|3325.79|3317.77|3317.77|0
1643729400000|2022-02-01 15:30:00|3317.72|3317.72|3318.37|3318.37|3319.52|3319.52|3316.89|3316.89|0
1643729700000|2022-02-01 15:35:00|3318.28|3318.28|3316.32|3316.32|3318.71|3318.71|3315.66|3315.66|0
1643730000000|2022-02-01 15:40:00|3316.38|3316.38|3313.02|3313.02|3316.71|3316.71|3311.81|3311.81|0
1643730300000|2022-02-01 15:45:00|3312.96|3312.96|3315.1|3315.1|3315.33|3315.33|3312.59|3312.59|0
1643730600000|2022-02-01 15:50:00|3315.16|3315.16|3323.5|3323.5|3323.5|3323.5|3315.04|3315.04|0
1643730900000|2022-02-01 15:55:00|3323.79|3323.79|3328.98|3328.98|3328.98|3328.98|3323.79|3323.79|0
1643731200000|2022-02-01 16:00:00|3329.08|3329.08|3327.83|3327.83|3330.07|3330.07|3327.18|3327.18|0
1643731500000|2022-02-01 16:05:00|3328.17|3328.17|3330.94|3330.94|3331.35|3331.35|3328.17|3328.17|0
1643731800000|2022-02-01 16:10:00|3330.6|3330.6|3330.03|3330.03|3330.6|3330.6|3329.17|3329.17|0
1643732100000|2022-02-01 16:15:00|3329.69|3329.69|3328.08|3328.08|3329.69|3329.69|3327.75|3327.75|0
1643732400000|2022-02-01 16:20:00|3328|3328|3327.41|3327.41|3328.43|3328.43|3326.43|3326.43|0
1643732700000|2022-02-01 16:25:00|3327.07|3327.07|3324.22|3324.22|3327.92|3327.92|3323.33|3323.33|0
1643789700000|2022-02-02 08:15:00|3353.03|3353.03|3351.63|3351.63|3354.9|3354.9|3351.63|3351.63|0
1643790000000|2022-02-02 08:20:00|3351.49|3351.49|3352.37|3352.37|3352.77|3352.77|3351.38|3351.38|0
1643790300000|2022-02-02 08:25:00|3352.28|3352.28|3349.09|3349.09|3352.57|3352.57|3348.75|3348.75|0
1643790600000|2022-02-02 08:30:00|3349.22|3349.22|3347.24|3347.24|3349.38|3349.38|3346.51|3346.51|0
1643790900000|2022-02-02 08:35:00|3347.28|3347.28|3351.92|3351.92|3353.32|3353.32|3347.28|3347.28|0
1643791200000|2022-02-02 08:40:00|3351.81|3351.81|3350.68|3350.68|3351.81|3351.81|3350.46|3350.46|0
1643791500000|2022-02-02 08:45:00|3350.39|3350.39|3352.32|3352.32|3352.37|3352.37|3350.3|3350.3|0
1643791800000|2022-02-02 08:50:00|3352.28|3352.28|3353.39|3353.39|3356.73|3356.73|3352.28|3352.28|0
1643792100000|2022-02-02 08:55:00|3353.32|3353.32|3355.25|3355.25|3355.25|3355.25|3352.88|3352.88|0
1643792400000|2022-02-02 09:00:00|3355.11|3355.11|3356.26|3356.26|3356.33|3356.33|3354.08|3354.08|0
1643792700000|2022-02-02 09:05:00|3356.47|3356.47|3359.56|3359.56|3360.71|3360.71|3356.32|3356.32|0
1643793000000|2022-02-02 09:10:00|3359.52|3359.52|3357.76|3357.76|3360.03|3360.03|3357.76|3357.76|0
1643793300000|2022-02-02 09:15:00|3357.43|3357.43|3358.67|3358.67|3358.67|3358.67|3357.27|3357.27|0
1643793600000|2022-02-02 09:20:00|3358.49|3358.49|3356.67|3356.67|3358.97|3358.97|3356.67|3356.67|0
1643793900000|2022-02-02 09:25:00|3356.55|3356.55|3357.4|3357.4|3357.4|3357.4|3356.55|3356.55|0
1643794200000|2022-02-02 09:30:00|3357.32|3357.32|3358.6|3358.6|3358.68|3358.68|3357.32|3357.32|0
1643794500000|2022-02-02 09:35:00|3358.65|3358.65|3356.99|3356.99|3359.22|3359.22|3356.99|3356.99|0
1643794800000|2022-02-02 09:40:00|3356.83|3356.83|3355.9|3355.9|3356.83|3356.83|3355.79|3355.79|0
1643795100000|2022-02-02 09:45:00|3355.72|3355.72|3355.45|3355.45|3356.28|3356.28|3355.36|3355.36|0
1643795400000|2022-02-02 09:50:00|3356.47|3356.47|3358.63|3358.63|3358.83|3358.83|3356.47|3356.47|0
1643795700000|2022-02-02 09:55:00|3358.55|3358.55|3358.96|3358.96|3359.27|3359.27|3358.55|3358.55|0
1643796000000|2022-02-02 10:00:00|3358.79|3358.79|3361.13|3361.13|3361.13|3361.13|3358.45|3358.45|0
1643796300000|2022-02-02 10:05:00|3361.23|3361.23|3362.55|3362.55|3363.45|3363.45|3360.86|3360.86|0
1643796600000|2022-02-02 10:10:00|3362.44|3362.44|3362.73|3362.73|3362.9|3362.9|3362.17|3362.17|0
1643796900000|2022-02-02 10:15:00|3362.65|3362.65|3360.38|3360.38|3362.65|3362.65|3359.66|3359.66|0
1643797200000|2022-02-02 10:20:00|3360.5|3360.5|3362.86|3362.86|3362.86|3362.86|3360.5|3360.5|0
1643797500000|2022-02-02 10:25:00|3362.95|3362.95|3362.95|3362.95|3363.63|3363.63|3362.35|3362.35|0
1643797800000|2022-02-02 10:30:00|3363.04|3363.04|3364.3|3364.3|3364.3|3364.3|3362.81|3362.81|0
1643798100000|2022-02-02 10:35:00|3364.35|3364.35|3364.5|3364.5|3364.61|3364.61|3363.28|3363.28|0
1643798400000|2022-02-02 10:40:00|3364.57|3364.57|3368.15|3368.15|3368.49|3368.49|3364.57|3364.57|0
1643798700000|2022-02-02 10:45:00|3368.07|3368.07|3364.93|3364.93|3368.07|3368.07|3364.17|3364.17|0
1643799000000|2022-02-02 10:50:00|3365|3365|3367.96|3367.96|3368.67|3368.67|3364.7|3364.7|0
1643799300000|2022-02-02 10:55:00|3367.89|3367.89|3367.71|3367.71|3369.18|3369.18|3367.71|3367.71|0
1643799600000|2022-02-02 11:00:00|3367.81|3367.81|3364.12|3364.12|3367.98|3367.98|3364.12|3364.12|0
1643799900000|2022-02-02 11:05:00|3364.07|3364.07|3363.8|3363.8|3364.2|3364.2|3363.31|3363.31|0
1643800200000|2022-02-02 11:10:00|3363.48|3363.48|3362.97|3362.97|3363.84|3363.84|3362.92|3362.92|0
1643800500000|2022-02-02 11:15:00|3362.63|3362.63|3362.97|3362.97|3363.2|3363.2|3361.66|3361.66|0
1643800800000|2022-02-02 11:20:00|3363.2|3363.2|3363.17|3363.17|3364.98|3364.98|3362.92|3362.92|0
1643801100000|2022-02-02 11:25:00|3362.83|3362.83|3361.99|3361.99|3362.83|3362.83|3361.19|3361.19|0
1643801400000|2022-02-02 11:30:00|3361.64|3361.64|3360.95|3360.95|3361.79|3361.79|3360.86|3360.86|0
1643801700000|2022-02-02 11:35:00|3361.63|3361.63|3359.8|3359.8|3362.16|3362.16|3359.8|3359.8|0
1643802000000|2022-02-02 11:40:00|3359.72|3359.72|3359.11|3359.11|3359.85|3359.85|3359.08|3359.08|0
1643802300000|2022-02-02 11:45:00|3359.06|3359.06|3359.59|3359.59|3359.85|3359.85|3359.06|3359.06|0
1643802600000|2022-02-02 11:50:00|3359.67|3359.67|3363.36|3363.36|3363.39|3363.39|3359.67|3359.67|0
1643802900000|2022-02-02 11:55:00|3363.52|3363.52|3363.41|3363.41|3363.52|3363.52|3363.09|3363.09|0
1643803200000|2022-02-02 12:00:00|3363.33|3363.33|3365.37|3365.37|3365.37|3365.37|3363.33|3363.33|0
1643803500000|2022-02-02 12:05:00|3365.3|3365.3|3363.67|3363.67|3365.37|3365.37|3363.59|3363.59|0
1643803800000|2022-02-02 12:10:00|3363.76|3363.76|3363.03|3363.03|3363.92|3363.92|3363.03|3363.03|0
1643804100000|2022-02-02 12:15:00|3362.93|3362.93|3361.28|3361.28|3362.93|3362.93|3361.24|3361.24|0
1643804400000|2022-02-02 12:20:00|3360.94|3360.94|3359.89|3359.89|3360.94|3360.94|3359.89|3359.89|0
1643804700000|2022-02-02 12:25:00|3359.98|3359.98|3359.56|3359.56|3360.26|3360.26|3359.48|3359.48|0
1643805000000|2022-02-02 12:30:00|3359.41|3359.41|3354.96|3354.96|3359.41|3359.41|3354.96|3354.96|0
1643805300000|2022-02-02 12:35:00|3355.02|3355.02|3354.31|3354.31|3355.02|3355.02|3354.31|3354.31|0
1643805600000|2022-02-02 12:40:00|3354.37|3354.37|3352.08|3352.08|3354.51|3354.51|3351.98|3351.98|0
1643805900000|2022-02-02 12:45:00|3351.9|3351.9|3348.35|3348.35|3351.9|3351.9|3348.35|3348.35|0
1643806200000|2022-02-02 12:50:00|3348.26|3348.26|3348.92|3348.92|3349.31|3349.31|3348.26|3348.26|0
1643806500000|2022-02-02 12:55:00|3348.58|3348.58|3347.05|3347.05|3348.58|3348.58|3347.05|3347.05|0
1643806800000|2022-02-02 13:00:00|3347.13|3347.13|3350.56|3350.56|3350.92|3350.92|3346.88|3346.88|0
1643807100000|2022-02-02 13:05:00|3350.75|3350.75|3351.71|3351.71|3352.01|3352.01|3350.16|3350.16|0
1643807400000|2022-02-02 13:10:00|3351.65|3351.65|3354.97|3354.97|3355.05|3355.05|3350.93|3350.93|0
1643807700000|2022-02-02 13:15:00|3355.12|3355.12|3356.39|3356.39|3356.73|3356.73|3355.12|3355.12|0
1643808000000|2022-02-02 13:20:00|3356.6|3356.6|3357.13|3357.13|3357.62|3357.62|3356.6|3356.6|0
1643808300000|2022-02-02 13:25:00|3357.22|3357.22|3357.66|3357.66|3357.83|3357.83|3357.09|3357.09|0
1643808600000|2022-02-02 13:30:00|3357.59|3357.59|3356.97|3356.97|3357.87|3357.87|3356.97|3356.97|0
1643808900000|2022-02-02 13:35:00|3357.05|3357.05|3357.84|3357.84|3357.84|3357.84|3357.05|3357.05|0
1643809200000|2022-02-02 13:40:00|3357.89|3357.89|3358.7|3358.7|3359.23|3359.23|3357.89|3357.89|0
1643809500000|2022-02-02 13:45:00|3358.78|3358.78|3357.62|3357.62|3358.78|3358.78|3357.25|3357.25|0
1643809800000|2022-02-02 13:50:00|3357.86|3357.86|3357.31|3357.31|3358.89|3358.89|3357.2|3357.2|0
1643810100000|2022-02-02 13:55:00|3357.39|3357.39|3355.96|3355.96|3357.46|3357.46|3355.69|3355.69|0
1643810400000|2022-02-02 14:00:00|3356.06|3356.06|3355.62|3355.62|3356.06|3356.06|3355.02|3355.02|0
1643810700000|2022-02-02 14:05:00|3355.45|3355.45|3354.76|3354.76|3355.45|3355.45|3354.04|3354.04|0
1643811000000|2022-02-02 14:10:00|3354.97|3354.97|3354.17|3354.17|3355.76|3355.76|3354.17|3354.17|0
1643811300000|2022-02-02 14:15:00|3354.06|3354.06|3352.95|3352.95|3354.21|3354.21|3352.63|3352.63|0
1643811600000|2022-02-02 14:20:00|3353.09|3353.09|3354.4|3354.4|3354.43|3354.43|3352.95|3352.95|0
1643811900000|2022-02-02 14:25:00|3354.56|3354.56|3357.16|3357.16|3357.24|3357.24|3354.31|3354.31|0
1643812200000|2022-02-02 14:30:00|3357.09|3357.09|3361.87|3361.87|3362.11|3362.11|3356.36|3356.36|0
1643812500000|2022-02-02 14:35:00|3361.94|3361.94|3364.31|3364.31|3365.93|3365.93|3361.87|3361.87|0
1643812800000|2022-02-02 14:40:00|3364.23|3364.23|3362.19|3362.19|3364.23|3364.23|3361.16|3361.16|0
1643813100000|2022-02-02 14:45:00|3362.34|3362.34|3360.5|3360.5|3362.46|3362.46|3360.48|3360.48|0
1643813400000|2022-02-02 14:50:00|3360.43|3360.43|3364.18|3364.18|3364.18|3364.18|3360.27|3360.27|0
1643813700000|2022-02-02 14:55:00|3364.07|3364.07|3364.97|3364.97|3365.09|3365.09|3363.95|3363.95|0
1643814000000|2022-02-02 15:00:00|3364.81|3364.81|3363.83|3363.83|3365.19|3365.19|3363.69|3363.69|0
1643814300000|2022-02-02 15:05:00|3363.91|3363.91|3369.04|3369.04|3369.92|3369.92|3363.91|3363.91|0
1643814600000|2022-02-02 15:10:00|3368.94|3368.94|3370.96|3370.96|3371.88|3371.88|3367.58|3367.58|0
1643814900000|2022-02-02 15:15:00|3371.3|3371.3|3368.51|3368.51|3372.06|3372.06|3367.73|3367.73|0
1643815200000|2022-02-02 15:20:00|3368.61|3368.61|3369.25|3369.25|3369.79|3369.79|3368.51|3368.51|0
1643815500000|2022-02-02 15:25:00|3369.17|3369.17|3368.33|3368.33|3369.46|3369.46|3368.11|3368.11|0
1643815800000|2022-02-02 15:30:00|3368.54|3368.54|3365.51|3365.51|3368.85|3368.85|3364.88|3364.88|0
1643816100000|2022-02-02 15:35:00|3365.17|3365.17|3367.68|3367.68|3367.74|3367.74|3365.02|3365.02|0
1643816400000|2022-02-02 15:40:00|3367.6|3367.6|3367.46|3367.46|3367.66|3367.66|3367.05|3367.05|0
1643816700000|2022-02-02 15:45:00|3367.31|3367.31|3365.85|3365.85|3367.61|3367.61|3365.7|3365.7|0
1643817000000|2022-02-02 15:50:00|3365.51|3365.51|3363.57|3363.57|3365.51|3365.51|3363.35|3363.35|0
1643817300000|2022-02-02 15:55:00|3363.48|3363.48|3362.43|3362.43|3363.48|3363.48|3360.89|3360.89|0
1643817600000|2022-02-02 16:00:00|3362.34|3362.34|3362.18|3362.18|3363.4|3363.4|3362.18|3362.18|0
1643817900000|2022-02-02 16:05:00|3362.11|3362.11|3359.51|3359.51|3362.11|3362.11|3358.96|3358.96|0
1643818200000|2022-02-02 16:10:00|3359.74|3359.74|3360.18|3360.18|3360.55|3360.55|3359.74|3359.74|0
1643818500000|2022-02-02 16:15:00|3360.44|3360.44|3362.7|3362.7|3362.7|3362.7|3360.18|3360.18|0
1643818800000|2022-02-02 16:20:00|3362.36|3362.36|3362.3|3362.3|3363.19|3363.19|3361.33|3361.33|0
1643819100000|2022-02-02 16:25:00|3362.45|3362.45|3363.22|3363.22|3363.68|3363.68|3361.97|3361.97|0
1643876100000|2022-02-03 08:15:00|3361.15|3361.15|3359.66|3359.66|3361.15|3361.15|3357.97|3357.97|0
1643876400000|2022-02-03 08:20:00|3359.77|3359.77|3355.83|3355.83|3362.06|3362.06|3355.77|3355.77|0
1643876700000|2022-02-03 08:25:00|3356.17|3356.17|3354.56|3354.56|3356.89|3356.89|3354.26|3354.26|0
1643877000000|2022-02-03 08:30:00|3353.87|3353.87|3354.43|3354.43|3356.16|3356.16|3353.87|3353.87|0
1643877300000|2022-02-03 08:35:00|3354.35|3354.35|3353.57|3353.57|3354.5|3354.5|3353.29|3353.29|0
1643877600000|2022-02-03 08:40:00|3353.36|3353.36|3356.46|3356.46|3356.65|3356.65|3353.14|3353.14|0
1643877900000|2022-02-03 08:45:00|3356.38|3356.38|3356.5|3356.5|3356.63|3356.63|3355.2|3355.2|0
1643878200000|2022-02-03 08:50:00|3356.38|3356.38|3353.93|3353.93|3356.42|3356.42|3352.9|3352.9|0
1643878500000|2022-02-03 08:55:00|3353.83|3353.83|3357.11|3357.11|3357.52|3357.52|3353.79|3353.79|0
1643878800000|2022-02-03 09:00:00|3356.89|3356.89|3355.71|3355.71|3356.89|3356.89|3355.02|3355.02|0
1643879100000|2022-02-03 09:05:00|3355.78|3355.78|3352.07|3352.07|3355.95|3355.95|3351.49|3351.49|0
1643879400000|2022-02-03 09:10:00|3352|3352|3355.42|3355.42|3355.87|3355.87|3351.89|3351.89|0
1643879700000|2022-02-03 09:15:00|3355.5|3355.5|3355.49|3355.49|3356.14|3356.14|3355.38|3355.38|0
1643880000000|2022-02-03 09:20:00|3355.72|3355.72|3354.05|3354.05|3356.82|3356.82|3354.05|3354.05|0
1643880300000|2022-02-03 09:25:00|3354.15|3354.15|3355.63|3355.63|3355.63|3355.63|3353.48|3353.48|0
1643880600000|2022-02-03 09:30:00|3355.7|3355.7|3357.55|3357.55|3357.55|3357.55|3355.63|3355.63|0
1643880900000|2022-02-03 09:35:00|3357.34|3357.34|3355.33|3355.33|3357.39|3357.39|3355.33|3355.33|0
1643881200000|2022-02-03 09:40:00|3355.44|3355.44|3355.67|3355.67|3355.92|3355.92|3355.37|3355.37|0
1643881500000|2022-02-03 09:45:00|3355.71|3355.71|3358.11|3358.11|3358.37|3358.37|3355.71|3355.71|0
1643881800000|2022-02-03 09:50:00|3358.32|3358.32|3355.38|3355.38|3358.47|3358.47|3355.38|3355.38|0
1643882100000|2022-02-03 09:55:00|3355.14|3355.14|3349.35|3349.35|3355.57|3355.57|3349.35|3349.35|0
1643882400000|2022-02-03 10:00:00|3349.19|3349.19|3348.98|3348.98|3349.73|3349.73|3348.54|3348.54|0
1643882700000|2022-02-03 10:05:00|3349.05|3349.05|3353.09|3353.09|3353.09|3353.09|3348.93|3348.93|0
1643883000000|2022-02-03 10:10:00|3352.88|3352.88|3351.39|3351.39|3352.88|3352.88|3351.39|3351.39|0
1643883300000|2022-02-03 10:15:00|3351.45|3351.45|3354.7|3354.7|3354.7|3354.7|3351.24|3351.24|0
1643883600000|2022-02-03 10:20:00|3354.8|3354.8|3353.86|3353.86|3354.99|3354.99|3353.86|3353.86|0
1643883900000|2022-02-03 10:25:00|3353.82|3353.82|3358.15|3358.15|3358.15|3358.15|3353.74|3353.74|0
1643884200000|2022-02-03 10:30:00|3358.05|3358.05|3359.83|3359.83|3359.84|3359.84|3358.05|3358.05|0
1643884500000|2022-02-03 10:35:00|3359.49|3359.49|3358.51|3358.51|3359.92|3359.92|3358.41|3358.41|0
1643884800000|2022-02-03 10:40:00|3358.4|3358.4|3358.16|3358.16|3358.57|3358.57|3357.44|3357.44|0
1643885100000|2022-02-03 10:45:00|3358.33|3358.33|3357.59|3357.59|3358.36|3358.36|3357.59|3357.59|0
1643885400000|2022-02-03 10:50:00|3357.68|3357.68|3358.2|3358.2|3358.2|3358.2|3357.31|3357.31|0
1643885700000|2022-02-03 10:55:00|3358.54|3358.54|3359.3|3359.3|3359.38|3359.38|3357.63|3357.63|0
1643886000000|2022-02-03 11:00:00|3359.92|3359.92|3360.38|3360.38|3360.56|3360.56|3359.84|3359.84|0
1643886300000|2022-02-03 11:05:00|3360.53|3360.53|3360.14|3360.14|3360.61|3360.61|3359.24|3359.24|0
1643886600000|2022-02-03 11:10:00|3359.8|3359.8|3359.35|3359.35|3359.85|3359.85|3359.35|3359.35|0
1643886900000|2022-02-03 11:15:00|3359.43|3359.43|3358.07|3358.07|3359.55|3359.55|3358.07|3358.07|0
1643887200000|2022-02-03 11:20:00|3357.73|3357.73|3359.2|3359.2|3359.2|3359.2|3357.73|3357.73|0
1643887500000|2022-02-03 11:25:00|3359.31|3359.31|3359.35|3359.35|3359.45|3359.45|3359.16|3359.16|0
1643887800000|2022-02-03 11:30:00|3359.23|3359.23|3359.38|3359.38|3359.66|3359.66|3359.06|3359.06|0
1643888100000|2022-02-03 11:35:00|3359.45|3359.45|3360.36|3360.36|3360.41|3360.41|3359.38|3359.38|0
1643888400000|2022-02-03 11:40:00|3360.57|3360.57|3361.85|3361.85|3362.27|3362.27|3360.57|3360.57|0
1643888700000|2022-02-03 11:45:00|3362.09|3362.09|3362.14|3362.14|3362.26|3362.26|3361.28|3361.28|0
1643889000000|2022-02-03 11:50:00|3362.41|3362.41|3363.9|3363.9|3363.9|3363.9|3362.27|3362.27|0
1643889300000|2022-02-03 11:55:00|3364|3364|3363.84|3363.84|3365.06|3365.06|3363.84|3363.84|0
1643889600000|2022-02-03 12:00:00|3363.76|3363.76|3350.81|3350.81|3365.7|3365.7|3350.72|3350.72|0
1643889900000|2022-02-03 12:05:00|3351.06|3351.06|3353.9|3353.9|3353.9|3353.9|3350.45|3350.45|0
1643890200000|2022-02-03 12:10:00|3353.82|3353.82|3352.22|3352.22|3353.82|3353.82|3352.2|3352.2|0
1643890500000|2022-02-03 12:15:00|3352.38|3352.38|3352.84|3352.84|3352.95|3352.95|3349.7|3349.7|0
1643890800000|2022-02-03 12:20:00|3352.5|3352.5|3353.14|3353.14|3353.21|3353.21|3352.06|3352.06|0
1643891100000|2022-02-03 12:25:00|3352.69|3352.69|3350.5|3350.5|3353.17|3353.17|3350.5|3350.5|0
1643891400000|2022-02-03 12:30:00|3350.34|3350.34|3347.26|3347.26|3350.34|3350.34|3346.89|3346.89|0
1643891700000|2022-02-03 12:35:00|3347.45|3347.45|3350.44|3350.44|3350.44|3350.44|3347.45|3347.45|0
1643892000000|2022-02-03 12:40:00|3350.62|3350.62|3349.7|3349.7|3350.71|3350.71|3349.45|3349.45|0
1643892300000|2022-02-03 12:45:00|3349.8|3349.8|3349.38|3349.38|3350.45|3350.45|3348.97|3348.97|0
1643892600000|2022-02-03 12:50:00|3349.46|3349.46|3355.11|3355.11|3355.26|3355.26|3349.46|3349.46|0
1643892900000|2022-02-03 12:55:00|3354.9|3354.9|3353.53|3353.53|3355.93|3355.93|3352.7|3352.7|0
1643893200000|2022-02-03 13:00:00|3353.87|3353.87|3352.03|3352.03|3353.87|3353.87|3351.96|3351.96|0
1643893500000|2022-02-03 13:05:00|3352.24|3352.24|3352.63|3352.63|3352.83|3352.83|3352.08|3352.08|0
1643893800000|2022-02-03 13:10:00|3352.85|3352.85|3353.01|3353.01|3353.53|3353.53|3352.69|3352.69|0
1643894100000|2022-02-03 13:15:00|3352.85|3352.85|3353.43|3353.43|3353.51|3353.51|3352.58|3352.58|0
1643894400000|2022-02-03 13:20:00|3353.47|3353.47|3354.83|3354.83|3355.07|3355.07|3352.86|3352.86|0
1643894700000|2022-02-03 13:25:00|3354.91|3354.91|3356.46|3356.46|3356.46|3356.46|3354.91|3354.91|0
1643895000000|2022-02-03 13:30:00|3356.15|3356.15|3353.61|3353.61|3356.25|3356.25|3353.32|3353.32|0
1643895300000|2022-02-03 13:35:00|3353.54|3353.54|3354.75|3354.75|3354.81|3354.81|3353.54|3353.54|0
1643895600000|2022-02-03 13:40:00|3354.63|3354.63|3351.7|3351.7|3354.63|3354.63|3351.65|3351.65|0
1643895900000|2022-02-03 13:45:00|3352.04|3352.04|3351.27|3351.27|3353.62|3353.62|3350.83|3350.83|0
1643896200000|2022-02-03 13:50:00|3351.61|3351.61|3349.03|3349.03|3351.73|3351.73|3348.84|3348.84|0
1643896500000|2022-02-03 13:55:00|3349.13|3349.13|3349.13|3349.13|3350.05|3350.05|3348.24|3348.24|0
1643896800000|2022-02-03 14:00:00|3349.03|3349.03|3347.39|3347.39|3349.16|3349.16|3347.29|3347.29|0
1643897100000|2022-02-03 14:05:00|3347.3|3347.3|3349.23|3349.23|3349.23|3349.23|3346.14|3346.14|0
1643897400000|2022-02-03 14:10:00|3349.16|3349.16|3347.62|3347.62|3349.62|3349.62|3347.62|3347.62|0
1643897700000|2022-02-03 14:15:00|3347.28|3347.28|3341.58|3341.58|3347.28|3347.28|3341.49|3341.49|0
1643898000000|2022-02-03 14:20:00|3341.24|3341.24|3337.36|3337.36|3341.24|3341.24|3337.36|3337.36|0
1643898300000|2022-02-03 14:25:00|3337.46|3337.46|3334.95|3334.95|3337.48|3337.48|3334.95|3334.95|0
1643898600000|2022-02-03 14:30:00|3334.98|3334.98|3337.2|3337.2|3340.01|3340.01|3334.45|3334.45|0
1643898900000|2022-02-03 14:35:00|3337.54|3337.54|3341.34|3341.34|3341.68|3341.68|3337.38|3337.38|0
1643899200000|2022-02-03 14:40:00|3341.38|3341.38|3332.17|3332.17|3341.38|3341.38|3332.02|3332.02|0
1643899500000|2022-02-03 14:45:00|3332.11|3332.11|3329.08|3329.08|3332.19|3332.19|3328.66|3328.66|0
1643899800000|2022-02-03 14:50:00|3328.99|3328.99|3331.96|3331.96|3332.05|3332.05|3327.64|3327.64|0
1643900100000|2022-02-03 14:55:00|3331.88|3331.88|3339.28|3339.28|3339.65|3339.65|3331.88|3331.88|0
1643900400000|2022-02-03 15:00:00|3339.62|3339.62|3337.01|3337.01|3339.66|3339.66|3336.49|3336.49|0
1643900700000|2022-02-03 15:05:00|3337.08|3337.08|3336.9|3336.9|3339.75|3339.75|3335.34|3335.34|0
1643901000000|2022-02-03 15:10:00|3336.97|3336.97|3342.35|3342.35|3342.5|3342.5|3336.9|3336.9|0
1643901300000|2022-02-03 15:15:00|3342.42|3342.42|3339.33|3339.33|3343.33|3343.33|3338.26|3338.26|0
1643901600000|2022-02-03 15:20:00|3339.57|3339.57|3342.03|3342.03|3342.94|3342.94|3339.57|3339.57|0
1643901900000|2022-02-03 15:25:00|3342.11|3342.11|3346.37|3346.37|3346.37|3346.37|3341.85|3341.85|0
1643902200000|2022-02-03 15:30:00|3346.27|3346.27|3344.53|3344.53|3347.69|3347.69|3344.37|3344.37|0
1643902500000|2022-02-03 15:35:00|3344.6|3344.6|3346.76|3346.76|3348.07|3348.07|3344.6|3344.6|0
1643902800000|2022-02-03 15:40:00|3346.69|3346.69|3346.25|3346.25|3347.09|3347.09|3346.25|3346.25|0
1643903100000|2022-02-03 15:45:00|3346.19|3346.19|3346.87|3346.87|3347.37|3347.37|3345.94|3345.94|0
1643903400000|2022-02-03 15:50:00|3346.53|3346.53|3348.38|3348.38|3348.38|3348.38|3345.99|3345.99|0
1643903700000|2022-02-03 15:55:00|3348.42|3348.42|3349.51|3349.51|3350.35|3350.35|3348.13|3348.13|0
1643904000000|2022-02-03 16:00:00|3349.31|3349.31|3345.45|3345.45|3349.31|3349.31|3345.32|3345.32|0
1643904300000|2022-02-03 16:05:00|3345.56|3345.56|3347.98|3347.98|3347.98|3347.98|3345.56|3345.56|0
1643904600000|2022-02-03 16:10:00|3348.06|3348.06|3348.04|3348.04|3348.06|3348.06|3346.13|3346.13|0
1643904900000|2022-02-03 16:15:00|3348|3348|3349.9|3349.9|3350.05|3350.05|3347.89|3347.89|0
1643905200000|2022-02-03 16:20:00|3349.97|3349.97|3350.4|3350.4|3350.4|3350.4|3349.08|3349.08|0
1643905500000|2022-02-03 16:25:00|3349.72|3349.72|3340.78|3340.78|3349.91|3349.91|3340.78|3340.78|0
1643962500000|2022-02-04 08:15:00|3355.54|3355.54|3349.26|3349.26|3355.54|3355.54|3349.26|3349.26|0
1643962800000|2022-02-04 08:20:00|3348.92|3348.92|3341.84|3341.84|3348.92|3348.92|3341.71|3341.71|0
1643963100000|2022-02-04 08:25:00|3342.18|3342.18|3339.3|3339.3|3343.16|3343.16|3339.3|3339.3|0
1643963400000|2022-02-04 08:30:00|3339.34|3339.34|3339.04|3339.04|3340.44|3340.44|3337.97|3337.97|0
1643963700000|2022-02-04 08:35:00|3338.97|3338.97|3333.61|3333.61|3338.97|3338.97|3333.61|3333.61|0
1643964000000|2022-02-04 08:40:00|3333.08|3333.08|3329.12|3329.12|3333.08|3333.08|3328.16|3328.16|0
1643964300000|2022-02-04 08:45:00|3329.3|3329.3|3323.22|3323.22|3329.3|3329.3|3322.18|3322.18|0
1643964600000|2022-02-04 08:50:00|3323.3|3323.3|3316.7|3316.7|3323.3|3323.3|3315.78|3315.78|0
1643964900000|2022-02-04 08:55:00|3316.82|3316.82|3317.06|3317.06|3318.81|3318.81|3316.59|3316.59|0
1643965200000|2022-02-04 09:00:00|3317.21|3317.21|3318.2|3318.2|3319.93|3319.93|3316.82|3316.82|0
1643965500000|2022-02-04 09:05:00|3317.86|3317.86|3319.72|3319.72|3321.06|3321.06|3317.6|3317.6|0
1643965800000|2022-02-04 09:10:00|3320.06|3320.06|3319.43|3319.43|3320.65|3320.65|3319.32|3319.32|0
1643966100000|2022-02-04 09:15:00|3319.53|3319.53|3319.04|3319.04|3320.09|3320.09|3318.7|3318.7|0
1643966400000|2022-02-04 09:20:00|3318.96|3318.96|3315.55|3315.55|3319.17|3319.17|3314.32|3314.32|0
1643966700000|2022-02-04 09:25:00|3315.5|3315.5|3316.78|3316.78|3317.16|3317.16|3315|3315|0
1643967000000|2022-02-04 09:30:00|3316.89|3316.89|3313.24|3313.24|3316.89|3316.89|3313.24|3313.24|0
1643967300000|2022-02-04 09:35:00|3313.08|3313.08|3312.42|3312.42|3313.16|3313.16|3311.22|3311.22|0
1643967600000|2022-02-04 09:40:00|3312.51|3312.51|3313.39|3313.39|3313.39|3313.39|3312.34|3312.34|0
1643967900000|2022-02-04 09:45:00|3313.62|3313.62|3311.3|3311.3|3314.07|3314.07|3311.3|3311.3|0
1643968200000|2022-02-04 09:50:00|3311.24|3311.24|3309.06|3309.06|3311.24|3311.24|3308.94|3308.94|0
1643968500000|2022-02-04 09:55:00|3308.85|3308.85|3309.41|3309.41|3309.41|3309.41|3307.68|3307.68|0
1643968800000|2022-02-04 10:00:00|3309.52|3309.52|3313.15|3313.15|3314|3314|3309.52|3309.52|0
1643969100000|2022-02-04 10:05:00|3313.33|3313.33|3312.02|3312.02|3313.77|3313.77|3311.08|3311.08|0
1643969400000|2022-02-04 10:10:00|3312.22|3312.22|3310.62|3310.62|3312.5|3312.5|3310.28|3310.28|0
1643969700000|2022-02-04 10:15:00|3310.48|3310.48|3307.16|3307.16|3311|3311|3307.16|3307.16|0
1643970000000|2022-02-04 10:20:00|3307.26|3307.26|3307.47|3307.47|3308.13|3308.13|3306.79|3306.79|0
1643970300000|2022-02-04 10:25:00|3307.41|3307.41|3305.8|3305.8|3307.73|3307.73|3305.8|3305.8|0
1643970600000|2022-02-04 10:30:00|3306.16|3306.16|3305.3|3305.3|3306.44|3306.44|3304.17|3304.17|0
1643970900000|2022-02-04 10:35:00|3305.46|3305.46|3306.57|3306.57|3306.83|3306.83|3305.46|3305.46|0
1643971200000|2022-02-04 10:40:00|3306.51|3306.51|3304.28|3304.28|3306.51|3306.51|3304.28|3304.28|0
1643971500000|2022-02-04 10:45:00|3304.35|3304.35|3302.75|3302.75|3304.66|3304.66|3302.75|3302.75|0
1643971800000|2022-02-04 10:50:00|3302.91|3302.91|3304.09|3304.09|3305.01|3305.01|3302.91|3302.91|0
1643972100000|2022-02-04 10:55:00|3304.17|3304.17|3301.74|3301.74|3304.29|3304.29|3301.14|3301.14|0
1643972400000|2022-02-04 11:00:00|3301.56|3301.56|3298.85|3298.85|3301.87|3301.87|3298.25|3298.25|0
1643972700000|2022-02-04 11:05:00|3298.91|3298.91|3298.03|3298.03|3300.26|3300.26|3297.33|3297.33|0
1643973000000|2022-02-04 11:10:00|3297.94|3297.94|3298.92|3298.92|3298.99|3298.99|3297.84|3297.84|0
1643973300000|2022-02-04 11:15:00|3299|3299|3301.83|3301.83|3302.04|3302.04|3299|3299|0
1643973600000|2022-02-04 11:20:00|3301.91|3301.91|3300.98|3300.98|3302.69|3302.69|3300.52|3300.52|0
1643973900000|2022-02-04 11:25:00|3300.76|3300.76|3305.07|3305.07|3305.07|3305.07|3300.69|3300.69|0
1643974200000|2022-02-04 11:30:00|3304.96|3304.96|3306.19|3306.19|3306.37|3306.37|3304.62|3304.62|0
1643974500000|2022-02-04 11:35:00|3306.17|3306.17|3306.02|3306.02|3306.59|3306.59|3305.81|3305.81|0
1643974800000|2022-02-04 11:40:00|3306.13|3306.13|3304.6|3304.6|3306.25|3306.25|3304.6|3304.6|0
1643975100000|2022-02-04 11:45:00|3304.69|3304.69|3303.89|3303.89|3304.69|3304.69|3303.37|3303.37|0
1643975400000|2022-02-04 11:50:00|3303.97|3303.97|3301.12|3301.12|3304.18|3304.18|3301.12|3301.12|0
1643975700000|2022-02-04 11:55:00|3301.01|3301.01|3299.94|3299.94|3301.01|3301.01|3299.94|3299.94|0
1643976000000|2022-02-04 12:00:00|3300.03|3300.03|3302.49|3302.49|3302.54|3302.54|3300|3300|0
1643976300000|2022-02-04 12:05:00|3302.42|3302.42|3304.45|3304.45|3304.66|3304.66|3302.2|3302.2|0
1643976600000|2022-02-04 12:10:00|3304.74|3304.74|3302.25|3302.25|3304.74|3304.74|3302.25|3302.25|0
1643976900000|2022-02-04 12:15:00|3302.38|3302.38|3301.44|3301.44|3302.38|3302.38|3301.44|3301.44|0
1643977200000|2022-02-04 12:20:00|3301.6|3301.6|3302.48|3302.48|3302.9|3302.9|3301.6|3301.6|0
1643977500000|2022-02-04 12:25:00|3302.37|3302.37|3302.9|3302.9|3302.9|3302.9|3302.26|3302.26|0
1643977800000|2022-02-04 12:30:00|3302.95|3302.95|3304.6|3304.6|3304.6|3304.6|3302.95|3302.95|0
1643978100000|2022-02-04 12:35:00|3304.39|3304.39|3305.67|3305.67|3305.67|3305.67|3304.31|3304.31|0
1643978400000|2022-02-04 12:40:00|3305.76|3305.76|3305.61|3305.61|3305.93|3305.93|3305.41|3305.41|0
1643978700000|2022-02-04 12:45:00|3305.73|3305.73|3307.44|3307.44|3308.29|3308.29|3305.65|3305.65|0
1643979000000|2022-02-04 12:50:00|3307.78|3307.78|3308.19|3308.19|3308.56|3308.56|3307.78|3307.78|0
1643979300000|2022-02-04 12:55:00|3308.26|3308.26|3311.89|3311.89|3312|3312|3308.11|3308.11|0
1643979600000|2022-02-04 13:00:00|3311.81|3311.81|3311.06|3311.06|3312.5|3312.5|3311.06|3311.06|0
1643979900000|2022-02-04 13:05:00|3311.02|3311.02|3310.26|3310.26|3311.54|3311.54|3310.26|3310.26|0
1643980200000|2022-02-04 13:10:00|3310.1|3310.1|3309.1|3309.1|3310.1|3310.1|3309.1|3309.1|0
1643980500000|2022-02-04 13:15:00|3309.2|3309.2|3308.6|3308.6|3309.29|3309.29|3308.21|3308.21|0
1643980800000|2022-02-04 13:20:00|3308.56|3308.56|3306.44|3306.44|3308.56|3308.56|3306.44|3306.44|0
1643981100000|2022-02-04 13:25:00|3306.34|3306.34|3306.59|3306.59|3306.79|3306.79|3306.22|3306.22|0
1643981400000|2022-02-04 13:30:00|3306.69|3306.69|3301.87|3301.87|3307.25|3307.25|3301.86|3301.86|0
1643981700000|2022-02-04 13:35:00|3301.77|3301.77|3299.56|3299.56|3301.77|3301.77|3297.32|3297.32|0
1643982000000|2022-02-04 13:40:00|3299.52|3299.52|3298.39|3298.39|3301.29|3301.29|3298.39|3298.39|0
1643982300000|2022-02-04 13:45:00|3298.3|3298.3|3296.71|3296.71|3298.99|3298.99|3296.22|3296.22|0
1643982600000|2022-02-04 13:50:00|3296.95|3296.95|3297.35|3297.35|3297.42|3297.42|3295.33|3295.33|0
1643982900000|2022-02-04 13:55:00|3297.45|3297.45|3296.36|3296.36|3297.52|3297.52|3296.36|3296.36|0
1643983200000|2022-02-04 14:00:00|3296.7|3296.7|3295.57|3295.57|3296.86|3296.86|3295.57|3295.57|0
1643983500000|2022-02-04 14:05:00|3295.69|3295.69|3295.24|3295.24|3295.69|3295.69|3294.5|3294.5|0
1643983800000|2022-02-04 14:10:00|3295.13|3295.13|3295.34|3295.34|3295.42|3295.42|3295|3295|0
1643984100000|2022-02-04 14:15:00|3295.42|3295.42|3299.71|3299.71|3299.71|3299.71|3295.42|3295.42|0
1643984400000|2022-02-04 14:20:00|3299.76|3299.76|3299.45|3299.45|3300.92|3300.92|3299.29|3299.29|0
1643984700000|2022-02-04 14:25:00|3299.53|3299.53|3297.5|3297.5|3300.03|3300.03|3297.5|3297.5|0
1643985000000|2022-02-04 14:30:00|3297.6|3297.6|3297.08|3297.08|3299.21|3299.21|3297.08|3297.08|0
1643985300000|2022-02-04 14:35:00|3296.87|3296.87|3289.7|3289.7|3296.87|3296.87|3289.64|3289.64|0
1643985600000|2022-02-04 14:40:00|3289.77|3289.77|3286.05|3286.05|3290.72|3290.72|3285.99|3285.99|0
1643985900000|2022-02-04 14:45:00|3286.02|3286.02|3285.71|3285.71|3286.43|3286.43|3285.35|3285.35|0
1643986200000|2022-02-04 14:50:00|3285.66|3285.66|3280.1|3280.1|3285.66|3285.66|3280.1|3280.1|0
1643986500000|2022-02-04 14:55:00|3280.18|3280.18|3280.23|3280.23|3280.93|3280.93|3278.82|3278.82|0
1643986800000|2022-02-04 15:00:00|3280.28|3280.28|3287.65|3287.65|3287.65|3287.65|3280.18|3280.18|0
1643987100000|2022-02-04 15:05:00|3287.72|3287.72|3286.51|3286.51|3289.32|3289.32|3286.45|3286.45|0
1643987400000|2022-02-04 15:10:00|3286.34|3286.34|3285.85|3285.85|3286.34|3286.34|3283.89|3283.89|0
1643987700000|2022-02-04 15:15:00|3285.76|3285.76|3287.8|3287.8|3288.05|3288.05|3285.66|3285.66|0
1643988000000|2022-02-04 15:20:00|3287.89|3287.89|3287.26|3287.26|3290.35|3290.35|3287.21|3287.21|0
1643988300000|2022-02-04 15:25:00|3287.22|3287.22|3279.93|3279.93|3287.22|3287.22|3279.93|3279.93|0
1643988600000|2022-02-04 15:30:00|3279.75|3279.75|3277.43|3277.43|3279.75|3279.75|3277.2|3277.2|0
1643988900000|2022-02-04 15:35:00|3277.54|3277.54|3270.86|3270.86|3277.54|3277.54|3270.72|3270.72|0
1643989200000|2022-02-04 15:40:00|3270.76|3270.76|3268.1|3268.1|3271.11|3271.11|3267.93|3267.93|0
1643989500000|2022-02-04 15:45:00|3267.76|3267.76|3273.09|3273.09|3273.09|3273.09|3266.62|3266.62|0
1643989800000|2022-02-04 15:50:00|3273|3273|3275.73|3275.73|3275.73|3275.73|3272.21|3272.21|0
1643990100000|2022-02-04 15:55:00|3275.65|3275.65|3275.23|3275.23|3276.93|3276.93|3275.23|3275.23|0
1643990400000|2022-02-04 16:00:00|3274.81|3274.81|3276.74|3276.74|3276.89|3276.89|3272.71|3272.71|0
1643990700000|2022-02-04 16:05:00|3276.82|3276.82|3275.57|3275.57|3277.99|3277.99|3275.56|3275.56|0
1643991000000|2022-02-04 16:10:00|3275.47|3275.47|3273.07|3273.07|3275.47|3275.47|3273.07|3273.07|0
1643991300000|2022-02-04 16:15:00|3273.05|3273.05|3273.48|3273.48|3273.5|3273.5|3272|3272|0
1643991600000|2022-02-04 16:20:00|3273.55|3273.55|3272.51|3272.51|3273.69|3273.69|3271.81|3271.81|0
1643991900000|2022-02-04 16:25:00|3272.56|3272.56|3270.83|3270.83|3273.82|3273.82|3270.48|3270.48|0
1644221700000|2022-02-07 08:15:00|3280.74|3280.74|3274.74|3274.74|3281.76|3281.76|3272.93|3272.93|0
1644222000000|2022-02-07 08:20:00|3274.66|3274.66|3268.77|3268.77|3274.71|3274.71|3268.47|3268.47|0
1644222300000|2022-02-07 08:25:00|3269.11|3269.11|3263.14|3263.14|3269.45|3269.45|3262.85|3262.85|0
1644222600000|2022-02-07 08:30:00|3263.24|3263.24|3259.72|3259.72|3265.36|3265.36|3259.72|3259.72|0
1644222900000|2022-02-07 08:35:00|3259.57|3259.57|3260.35|3260.35|3261.68|3261.68|3259.36|3259.36|0
1644223200000|2022-02-07 08:40:00|3260.69|3260.69|3261.47|3261.47|3261.91|3261.91|3260.65|3260.65|0
1644223500000|2022-02-07 08:45:00|3261.55|3261.55|3266.99|3266.99|3267.04|3267.04|3261.55|3261.55|0
1644223800000|2022-02-07 08:50:00|3267.15|3267.15|3269.23|3269.23|3272.14|3272.14|3267.15|3267.15|0
1644224100000|2022-02-07 08:55:00|3269.13|3269.13|3267.47|3267.47|3269.13|3269.13|3266.97|3266.97|0
1644224400000|2022-02-07 09:00:00|3267.54|3267.54|3266.43|3266.43|3269.35|3269.35|3266.24|3266.24|0
1644224700000|2022-02-07 09:05:00|3266.5|3266.5|3265.01|3265.01|3268.33|3268.33|3265.01|3265.01|0
1644225000000|2022-02-07 09:10:00|3265.1|3265.1|3266.09|3266.09|3266.61|3266.61|3263.3|3263.3|0
1644225300000|2022-02-07 09:15:00|3266.31|3266.31|3267.98|3267.98|3268.55|3268.55|3266.27|3266.27|0
1644225600000|2022-02-07 09:20:00|3268.09|3268.09|3270.63|3270.63|3270.82|3270.82|3268.09|3268.09|0
1644225900000|2022-02-07 09:25:00|3269.95|3269.95|3271.76|3271.76|3272.11|3272.11|3269.62|3269.62|0
1644226200000|2022-02-07 09:30:00|3271.97|3271.97|3270.86|3270.86|3271.97|3271.97|3270.78|3270.78|0
1644226500000|2022-02-07 09:35:00|3270.07|3270.07|3270.21|3270.21|3270.46|3270.46|3269.57|3269.57|0
1644226800000|2022-02-07 09:40:00|3270.29|3270.29|3269.83|3269.83|3270.39|3270.39|3269.39|3269.39|0
1644227100000|2022-02-07 09:45:00|3269.81|3269.81|3268.09|3268.09|3270.02|3270.02|3267.67|3267.67|0
1644227400000|2022-02-07 09:50:00|3267.91|3267.91|3265.27|3265.27|3267.91|3267.91|3262.7|3262.7|0
1644227700000|2022-02-07 09:55:00|3265.15|3265.15|3264.37|3264.37|3266.4|3266.4|3264.37|3264.37|0
1644228000000|2022-02-07 10:00:00|3263.69|3263.69|3266.68|3266.68|3266.68|3266.68|3263.69|3263.69|0
1644228300000|2022-02-07 10:05:00|3266.89|3266.89|3266.19|3266.19|3266.91|3266.91|3266.04|3266.04|0
1644228600000|2022-02-07 10:10:00|3266.14|3266.14|3266.58|3266.58|3267.06|3267.06|3266.14|3266.14|0
1644228900000|2022-02-07 10:15:00|3266.47|3266.47|3265.97|3265.97|3266.47|3266.47|3265.72|3265.72|0
1644229200000|2022-02-07 10:20:00|3265.87|3265.87|3265.48|3265.48|3265.87|3265.87|3264.46|3264.46|0
1644229500000|2022-02-07 10:25:00|3265.56|3265.56|3265.92|3265.92|3265.92|3265.92|3264.85|3264.85|0
1644229800000|2022-02-07 10:30:00|3266.13|3266.13|3264.22|3264.22|3266.27|3266.27|3263.9|3263.9|0
1644230100000|2022-02-07 10:35:00|3264.12|3264.12|3263.11|3263.11|3264.12|3264.12|3261.64|3261.64|0
1644230400000|2022-02-07 10:40:00|3262.9|3262.9|3262.33|3262.33|3263.02|3263.02|3261.79|3261.79|0
1644230700000|2022-02-07 10:45:00|3261.99|3261.99|3260.85|3260.85|3262.37|3262.37|3260.85|3260.85|0
1644231000000|2022-02-07 10:50:00|3260.78|3260.78|3262.19|3262.19|3262.23|3262.23|3260.78|3260.78|0
1644231300000|2022-02-07 10:55:00|3262.29|3262.29|3262.6|3262.6|3262.6|3262.6|3260.92|3260.92|0
1644231600000|2022-02-07 11:00:00|3262.26|3262.26|3263.66|3263.66|3264.86|3264.86|3261.92|3261.92|0
1644231900000|2022-02-07 11:05:00|3263.56|3263.56|3261.99|3261.99|3263.56|3263.56|3261.47|3261.47|0
1644232200000|2022-02-07 11:10:00|3262.16|3262.16|3265.2|3265.2|3265.7|3265.7|3262.16|3262.16|0
1644232500000|2022-02-07 11:15:00|3265.1|3265.1|3266.06|3266.06|3266.06|3266.06|3264.38|3264.38|0
1644232800000|2022-02-07 11:20:00|3266.16|3266.16|3267.74|3267.74|3268.33|3268.33|3266.13|3266.13|0
1644233100000|2022-02-07 11:25:00|3267.63|3267.63|3268.1|3268.1|3268.79|3268.79|3267.52|3267.52|0
1644233400000|2022-02-07 11:30:00|3268|3268|3269.09|3269.09|3269.16|3269.16|3268|3268|0
1644233700000|2022-02-07 11:35:00|3269.16|3269.16|3270.69|3270.69|3270.69|3270.69|3269.16|3269.16|0
1644234000000|2022-02-07 11:40:00|3270.61|3270.61|3269.24|3269.24|3270.61|3270.61|3268.89|3268.89|0
1644234300000|2022-02-07 11:45:00|3269.33|3269.33|3269.97|3269.97|3269.97|3269.97|3269.03|3269.03|0
1644234600000|2022-02-07 11:50:00|3269.86|3269.86|3269.62|3269.62|3270.07|3270.07|3269.28|3269.28|0
1644234900000|2022-02-07 11:55:00|3269.45|3269.45|3268.34|3268.34|3269.62|3269.62|3268.34|3268.34|0
1644235200000|2022-02-07 12:00:00|3268.39|3268.39|3269.54|3269.54|3269.92|3269.92|3268.07|3268.07|0
1644235500000|2022-02-07 12:05:00|3269.5|3269.5|3272.64|3272.64|3273.24|3273.24|3269.43|3269.43|0
1644235800000|2022-02-07 12:10:00|3272.74|3272.74|3273.3|3273.3|3273.3|3273.3|3272.14|3272.14|0
1644236100000|2022-02-07 12:15:00|3273.49|3273.49|3275.12|3275.12|3275.16|3275.16|3273.49|3273.49|0
1644236400000|2022-02-07 12:20:00|3275.02|3275.02|3272.23|3272.23|3275.02|3275.02|3272.23|3272.23|0
1644236700000|2022-02-07 12:25:00|3272.15|3272.15|3272.67|3272.67|3273.18|3273.18|3272.15|3272.15|0
1644237000000|2022-02-07 12:30:00|3272.33|3272.33|3272.91|3272.91|3272.96|3272.96|3272.08|3272.08|0
1644237300000|2022-02-07 12:35:00|3272.23|3272.23|3272.33|3272.33|3272.95|3272.95|3271.89|3271.89|0
1644237600000|2022-02-07 12:40:00|3272.54|3272.54|3272.37|3272.37|3272.64|3272.64|3272.15|3272.15|0
1644237900000|2022-02-07 12:45:00|3272.47|3272.47|3271.05|3271.05|3272.47|3272.47|3270.97|3270.97|0
1644238200000|2022-02-07 12:50:00|3271.39|3271.39|3271.57|3271.57|3271.6|3271.6|3270.95|3270.95|0
1644238500000|2022-02-07 12:55:00|3271.64|3271.64|3270.9|3270.9|3271.64|3271.64|3270.83|3270.83|0
1644238800000|2022-02-07 13:00:00|3270.56|3270.56|3271.28|3271.28|3271.34|3271.34|3270.56|3270.56|0
1644239100000|2022-02-07 13:05:00|3271.21|3271.21|3271.47|3271.47|3272.13|3272.13|3271.1|3271.1|0
1644239400000|2022-02-07 13:10:00|3271.37|3271.37|3272.15|3272.15|3272.22|3272.22|3271.29|3271.29|0
1644239700000|2022-02-07 13:15:00|3272|3272|3270.92|3270.92|3272.1|3272.1|3270.57|3270.57|0
1644240000000|2022-02-07 13:20:00|3270.67|3270.67|3270.87|3270.87|3271.26|3271.26|3270.2|3270.2|0
1644240300000|2022-02-07 13:25:00|3270.98|3270.98|3269.83|3269.83|3270.98|3270.98|3269.8|3269.8|0
1644240600000|2022-02-07 13:30:00|3269.8|3269.8|3269.47|3269.47|3269.8|3269.8|3268.79|3268.79|0
1644240900000|2022-02-07 13:35:00|3269.55|3269.55|3270.58|3270.58|3270.58|3270.58|3269.45|3269.45|0
1644241200000|2022-02-07 13:40:00|3270.37|3270.37|3269.55|3269.55|3270.67|3270.67|3269.47|3269.47|0
1644241500000|2022-02-07 13:45:00|3269.83|3269.83|3269.45|3269.45|3269.83|3269.83|3269.45|3269.45|0
1644241800000|2022-02-07 13:50:00|3269.38|3269.38|3267.25|3267.25|3269.38|3269.38|3266.99|3266.99|0
1644242100000|2022-02-07 13:55:00|3267.07|3267.07|3267.27|3267.27|3267.36|3267.36|3266.82|3266.82|0
1644242400000|2022-02-07 14:00:00|3267.61|3267.61|3268.25|3268.25|3268.25|3268.25|3266.73|3266.73|0
1644242700000|2022-02-07 14:05:00|3268.93|3268.93|3268.91|3268.91|3269.41|3269.41|3268.59|3268.59|0
1644243000000|2022-02-07 14:10:00|3268.8|3268.8|3264.75|3264.75|3268.8|3268.8|3264.75|3264.75|0
1644243300000|2022-02-07 14:15:00|3264.67|3264.67|3265.03|3265.03|3265.03|3265.03|3264.03|3264.03|0
1644243600000|2022-02-07 14:20:00|3265.11|3265.11|3264.74|3264.74|3265.41|3265.41|3264.36|3264.36|0
1644243900000|2022-02-07 14:25:00|3264.64|3264.64|3263.58|3263.58|3264.64|3264.64|3263.14|3263.14|0
1644244200000|2022-02-07 14:30:00|3263.63|3263.63|3262.52|3262.52|3264.95|3264.95|3262|3262|0
1644244500000|2022-02-07 14:35:00|3262.59|3262.59|3264.04|3264.04|3265.04|3265.04|3262.59|3262.59|0
1644244800000|2022-02-07 14:40:00|3263.98|3263.98|3261.88|3261.88|3264.1|3264.1|3261.88|3261.88|0
1644245100000|2022-02-07 14:45:00|3261.67|3261.67|3260.24|3260.24|3261.67|3261.67|3260.22|3260.22|0
1644245400000|2022-02-07 14:50:00|3260.27|3260.27|3263|3263|3263.14|3263.14|3260.27|3260.27|0
1644245700000|2022-02-07 14:55:00|3263.08|3263.08|3259.61|3259.61|3263.47|3263.47|3259.61|3259.61|0
1644246000000|2022-02-07 15:00:00|3259.27|3259.27|3256.94|3256.94|3259.4|3259.4|3256.02|3256.02|0
1644246300000|2022-02-07 15:05:00|3257.01|3257.01|3260.73|3260.73|3260.73|3260.73|3256.98|3256.98|0
1644246600000|2022-02-07 15:10:00|3260.81|3260.81|3259.69|3259.69|3261.31|3261.31|3259.48|3259.48|0
1644246900000|2022-02-07 15:15:00|3260.03|3260.03|3260.99|3260.99|3262.4|3262.4|3260.03|3260.03|0
1644247200000|2022-02-07 15:20:00|3261.67|3261.67|3264.39|3264.39|3264.4|3264.4|3261.15|3261.15|0
1644247500000|2022-02-07 15:25:00|3264.6|3264.6|3265.75|3265.75|3265.82|3265.82|3264.46|3264.46|0
1644247800000|2022-02-07 15:30:00|3265.52|3265.52|3264.41|3264.41|3265.52|3265.52|3262.54|3262.54|0
1644248100000|2022-02-07 15:35:00|3264.07|3264.07|3265.63|3265.63|3265.71|3265.71|3264.07|3264.07|0
1644248400000|2022-02-07 15:40:00|3265.67|3265.67|3264.71|3264.71|3266.96|3266.96|3264.71|3264.71|0
1644248700000|2022-02-07 15:45:00|3264.66|3264.66|3261.74|3261.74|3264.9|3264.9|3261.74|3261.74|0
1644249000000|2022-02-07 15:50:00|3262.08|3262.08|3262.19|3262.19|3263.04|3263.04|3261.06|3261.06|0
1644249300000|2022-02-07 15:55:00|3261.98|3261.98|3262.66|3262.66|3262.66|3262.66|3260.2|3260.2|0
1644249600000|2022-02-07 16:00:00|3262.58|3262.58|3261.77|3261.77|3263.4|3263.4|3261.77|3261.77|0
1644249900000|2022-02-07 16:05:00|3261.67|3261.67|3259.9|3259.9|3262.33|3262.33|3259.9|3259.9|0
1644250200000|2022-02-07 16:10:00|3259.82|3259.82|3259.81|3259.81|3260.37|3260.37|3258.89|3258.89|0
1644250500000|2022-02-07 16:15:00|3259.9|3259.9|3260.9|3260.9|3260.97|3260.97|3259.73|3259.73|0
1644250800000|2022-02-07 16:20:00|3260.98|3260.98|3258.49|3258.49|3261.04|3261.04|3258.49|3258.49|0
1644251100000|2022-02-07 16:25:00|3258.3|3258.3|3258.78|3258.78|3259.43|3259.43|3257.51|3257.51|0
1644308100000|2022-02-08 08:15:00|3254.44|3254.44|3255.49|3255.49|3256.39|3256.39|3254.01|3254.01|0
1644308400000|2022-02-08 08:20:00|3255.28|3255.28|3253.65|3253.65|3256.35|3256.35|3253.58|3253.58|0
1644308700000|2022-02-08 08:25:00|3253.61|3253.61|3251.94|3251.94|3253.61|3253.61|3250.46|3250.46|0
1644309000000|2022-02-08 08:30:00|3252.02|3252.02|3254.57|3254.57|3254.78|3254.78|3252.02|3252.02|0
1644309300000|2022-02-08 08:35:00|3254.36|3254.36|3254.34|3254.34|3256.34|3256.34|3254|3254|0
1644309600000|2022-02-08 08:40:00|3254.15|3254.15|3252.43|3252.43|3254.46|3254.46|3252.43|3252.43|0
1644309900000|2022-02-08 08:45:00|3252.77|3252.77|3251.96|3251.96|3253.49|3253.49|3250.62|3250.62|0
1644310200000|2022-02-08 08:50:00|3251.85|3251.85|3248.65|3248.65|3252.04|3252.04|3247.59|3247.59|0
1644310500000|2022-02-08 08:55:00|3248.99|3248.99|3249.13|3249.13|3250.9|3250.9|3248.01|3248.01|0
1644310800000|2022-02-08 09:00:00|3249.11|3249.11|3245.64|3245.64|3249.55|3249.55|3244.31|3244.31|0
1644311100000|2022-02-08 09:05:00|3245.82|3245.82|3244.61|3244.61|3245.82|3245.82|3244.42|3244.42|0
1644311400000|2022-02-08 09:10:00|3244.68|3244.68|3244.89|3244.89|3245.03|3245.03|3244.45|3244.45|0
1644311700000|2022-02-08 09:15:00|3244.92|3244.92|3244.13|3244.13|3245.08|3245.08|3243.08|3243.08|0
1644312000000|2022-02-08 09:20:00|3244.05|3244.05|3244.63|3244.63|3244.63|3244.63|3243.6|3243.6|0
1644312300000|2022-02-08 09:25:00|3244.73|3244.73|3247.4|3247.4|3248.36|3248.36|3244.34|3244.34|0
1644312600000|2022-02-08 09:30:00|3247.06|3247.06|3246.26|3246.26|3247.06|3247.06|3245.22|3245.22|0
1644312900000|2022-02-08 09:35:00|3247.28|3247.28|3244.26|3244.26|3247.38|3247.38|3244.26|3244.26|0
1644313200000|2022-02-08 09:40:00|3244.05|3244.05|3239.59|3239.59|3244.14|3244.14|3239.59|3239.59|0
1644313500000|2022-02-08 09:45:00|3239.62|3239.62|3239.42|3239.42|3239.62|3239.62|3238.46|3238.46|0
1644313800000|2022-02-08 09:50:00|3239.76|3239.76|3239.42|3239.42|3240.02|3240.02|3238.06|3238.06|0
1644314100000|2022-02-08 09:55:00|3239.2|3239.2|3237.66|3237.66|3239.2|3239.2|3236.3|3236.3|0
1644314400000|2022-02-08 10:00:00|3236.98|3236.98|3233.47|3233.47|3236.98|3236.98|3233.47|3233.47|0
1644314700000|2022-02-08 10:05:00|3233.29|3233.29|3234.89|3234.89|3235.1|3235.1|3233.08|3233.08|0
1644315000000|2022-02-08 10:10:00|3235|3235|3230.78|3230.78|3235.2|3235.2|3230.78|3230.78|0
1644315300000|2022-02-08 10:15:00|3230.8|3230.8|3227.21|3227.21|3230.8|3230.8|3227.21|3227.21|0
1644315600000|2022-02-08 10:20:00|3226.32|3226.32|3225.75|3225.75|3226.42|3226.42|3224.9|3224.9|0
1644315900000|2022-02-08 10:25:00|3225.63|3225.63|3229.53|3229.53|3229.83|3229.83|3225.55|3225.55|0
1644316200000|2022-02-08 10:30:00|3229.45|3229.45|3229.66|3229.66|3230.44|3230.44|3229.41|3229.41|0
1644316500000|2022-02-08 10:35:00|3229.57|3229.57|3228.15|3228.15|3230.18|3230.18|3228.15|3228.15|0
1644316800000|2022-02-08 10:40:00|3228.26|3228.26|3231.44|3231.44|3231.7|3231.7|3228|3228|0
1644317100000|2022-02-08 10:45:00|3231.53|3231.53|3233.06|3233.06|3233.24|3233.24|3231.16|3231.16|0
1644317400000|2022-02-08 10:50:00|3233.14|3233.14|3232.15|3232.15|3233.14|3233.14|3231.89|3231.89|0
1644317700000|2022-02-08 10:55:00|3232.08|3232.08|3231.41|3231.41|3232.08|3232.08|3231.01|3231.01|0
1644318000000|2022-02-08 11:00:00|3231.51|3231.51|3230.25|3230.25|3231.74|3231.74|3229.98|3229.98|0
1644318300000|2022-02-08 11:05:00|3230.17|3230.17|3231.88|3231.88|3232.47|3232.47|3230.09|3230.09|0
1644318600000|2022-02-08 11:10:00|3232.23|3232.23|3234.61|3234.61|3234.82|3234.82|3232.23|3232.23|0
1644318900000|2022-02-08 11:15:00|3234.78|3234.78|3231.29|3231.29|3235.27|3235.27|3231.29|3231.29|0
1644319200000|2022-02-08 11:20:00|3231.4|3231.4|3228.23|3228.23|3232.91|3232.91|3228.23|3228.23|0
1644319500000|2022-02-08 11:25:00|3227.89|3227.89|3222.65|3222.65|3227.89|3227.89|3222.65|3222.65|0
1644319800000|2022-02-08 11:30:00|3222.53|3222.53|3221.68|3221.68|3223.97|3223.97|3221.37|3221.37|0
1644320100000|2022-02-08 11:35:00|3221.59|3221.59|3217.76|3217.76|3221.99|3221.99|3217.76|3217.76|0
1644320400000|2022-02-08 11:40:00|3217.67|3217.67|3220.36|3220.36|3220.51|3220.51|3217.58|3217.58|0
1644320700000|2022-02-08 11:45:00|3220.57|3220.57|3219.89|3219.89|3220.81|3220.81|3219.1|3219.1|0
1644321000000|2022-02-08 11:50:00|3219.75|3219.75|3222.03|3222.03|3222.54|3222.54|3219.62|3219.62|0
1644321300000|2022-02-08 11:55:00|3221.95|3221.95|3223.56|3223.56|3223.56|3223.56|3220.85|3220.85|0
1644321600000|2022-02-08 12:00:00|3223.64|3223.64|3224.08|3224.08|3224.08|3224.08|3223.2|3223.2|0
1644321900000|2022-02-08 12:05:00|3223.87|3223.87|3222.39|3222.39|3224.58|3224.58|3222.3|3222.3|0
1644322200000|2022-02-08 12:10:00|3222.28|3222.28|3222.35|3222.35|3222.35|3222.35|3220.31|3220.31|0
1644322500000|2022-02-08 12:15:00|3222.28|3222.28|3223.18|3223.18|3223.49|3223.49|3222.08|3222.08|0
1644322800000|2022-02-08 12:20:00|3223.08|3223.08|3225.41|3225.41|3225.41|3225.41|3222.58|3222.58|0
1644323100000|2022-02-08 12:25:00|3224.73|3224.73|3224.64|3224.64|3225.15|3225.15|3224.64|3224.64|0
1644323400000|2022-02-08 12:30:00|3224.47|3224.47|3223.66|3223.66|3224.61|3224.61|3223.38|3223.38|0
1644323700000|2022-02-08 12:35:00|3223.78|3223.78|3222.15|3222.15|3223.98|3223.98|3222|3222|0
1644324000000|2022-02-08 12:40:00|3222.24|3222.24|3223.32|3223.32|3223.32|3223.32|3222.02|3222.02|0
1644324300000|2022-02-08 12:45:00|3223.43|3223.43|3222.86|3222.86|3223.53|3223.53|3222.84|3222.84|0
1644324600000|2022-02-08 12:50:00|3222.79|3222.79|3222.26|3222.26|3222.86|3222.86|3222.22|3222.22|0
1644324900000|2022-02-08 12:55:00|3222.16|3222.16|3222.15|3222.15|3222.37|3222.37|3221.86|3221.86|0
1644325200000|2022-02-08 13:00:00|3221.81|3221.81|3226.68|3226.68|3226.68|3226.68|3221.81|3221.81|0
1644325500000|2022-02-08 13:05:00|3226.6|3226.6|3230.34|3230.34|3230.54|3230.54|3226.6|3226.6|0
1644325800000|2022-02-08 13:10:00|3230.15|3230.15|3230.13|3230.13|3230.81|3230.81|3229.84|3229.84|0
1644326100000|2022-02-08 13:15:00|3230.06|3230.06|3229.81|3229.81|3230.25|3230.25|3229.1|3229.1|0
1644326400000|2022-02-08 13:20:00|3229.89|3229.89|3228.5|3228.5|3229.96|3229.96|3228.5|3228.5|0
1644326700000|2022-02-08 13:25:00|3228.4|3228.4|3222.35|3222.35|3228.4|3228.4|3222.35|3222.35|0
1644327000000|2022-02-08 13:30:00|3222.5|3222.5|3222.66|3222.66|3223.34|3223.34|3222.44|3222.44|0
1644327300000|2022-02-08 13:35:00|3222.59|3222.59|3223.22|3223.22|3223.7|3223.7|3222.59|3222.59|0
1644327600000|2022-02-08 13:40:00|3223.25|3223.25|3221.4|3221.4|3223.46|3223.46|3221.4|3221.4|0
1644327900000|2022-02-08 13:45:00|3221.31|3221.31|3220.89|3220.89|3221.31|3221.31|3220.32|3220.32|0
1644328200000|2022-02-08 13:50:00|3220.84|3220.84|3220.49|3220.49|3220.84|3220.84|3219.89|3219.89|0
1644328500000|2022-02-08 13:55:00|3220.55|3220.55|3223.26|3223.26|3223.64|3223.64|3220.55|3220.55|0
1644328800000|2022-02-08 14:00:00|3223.08|3223.08|3220.59|3220.59|3223.26|3223.26|3220.59|3220.59|0
1644329100000|2022-02-08 14:05:00|3220.49|3220.49|3221.54|3221.54|3221.54|3221.54|3219.86|3219.86|0
1644329400000|2022-02-08 14:10:00|3221.6|3221.6|3221.06|3221.06|3221.88|3221.88|3220.85|3220.85|0
1644329700000|2022-02-08 14:15:00|3221.15|3221.15|3220.32|3220.32|3221.35|3221.35|3220.3|3220.3|0
1644330000000|2022-02-08 14:20:00|3220.24|3220.24|3216.79|3216.79|3220.39|3220.39|3216.67|3216.67|0
1644330300000|2022-02-08 14:25:00|3216.83|3216.83|3217.94|3217.94|3218.02|3218.02|3216.12|3216.12|0
1644330600000|2022-02-08 14:30:00|3217.82|3217.82|3218.14|3218.14|3218.71|3218.71|3217.31|3217.31|0
1644330900000|2022-02-08 14:35:00|3218.06|3218.06|3223.56|3223.56|3223.56|3223.56|3218.06|3218.06|0
1644331200000|2022-02-08 14:40:00|3223.42|3223.42|3222.75|3222.75|3224.18|3224.18|3221.88|3221.88|0
1644331500000|2022-02-08 14:45:00|3222.83|3222.83|3222.19|3222.19|3222.87|3222.87|3221.64|3221.64|0
1644331800000|2022-02-08 14:50:00|3221.85|3221.85|3222.44|3222.44|3222.75|3222.75|3221.17|3221.17|0
1644332100000|2022-02-08 14:55:00|3222.1|3222.1|3224.77|3224.77|3225.71|3225.71|3221.15|3221.15|0
1644332400000|2022-02-08 15:00:00|3224.87|3224.87|3225.08|3225.08|3225.52|3225.52|3224.41|3224.41|0
1644332700000|2022-02-08 15:05:00|3224.97|3224.97|3226.74|3226.74|3227.07|3227.07|3224.88|3224.88|0
1644333000000|2022-02-08 15:10:00|3226.4|3226.4|3224.87|3224.87|3226.4|3226.4|3224.6|3224.6|0
1644333300000|2022-02-08 15:15:00|3224.96|3224.96|3220.55|3220.55|3225.64|3225.64|3220.4|3220.4|0
1644333600000|2022-02-08 15:20:00|3220.21|3220.21|3222|3222|3222|3222|3219.66|3219.66|0
1644333900000|2022-02-08 15:25:00|3222.34|3222.34|3221.27|3221.27|3222.78|3222.78|3221.2|3221.2|0
1644334200000|2022-02-08 15:30:00|3221.23|3221.23|3218.29|3218.29|3221.3|3221.3|3218.21|3218.21|0
1644334500000|2022-02-08 15:35:00|3218.18|3218.18|3219.04|3219.04|3219.26|3219.26|3217.38|3217.38|0
1644334800000|2022-02-08 15:40:00|3219|3219|3219.81|3219.81|3219.81|3219.81|3219|3219|0
1644335100000|2022-02-08 15:45:00|3220.15|3220.15|3220.77|3220.77|3221.22|3221.22|3220.15|3220.15|0
1644335400000|2022-02-08 15:50:00|3220.66|3220.66|3222.53|3222.53|3222.63|3222.63|3220.63|3220.63|0
1644335700000|2022-02-08 15:55:00|3222.57|3222.57|3219.96|3219.96|3222.7|3222.7|3219.96|3219.96|0
1644336000000|2022-02-08 16:00:00|3219.88|3219.88|3222.4|3222.4|3222.4|3222.4|3219.78|3219.78|0
1644336300000|2022-02-08 16:05:00|3222.62|3222.62|3224.85|3224.85|3224.85|3224.85|3222.62|3222.62|0
1644336600000|2022-02-08 16:10:00|3224.51|3224.51|3223.96|3223.96|3224.89|3224.89|3223.82|3223.82|0
1644336900000|2022-02-08 16:15:00|3224.06|3224.06|3223.94|3223.94|3224.81|3224.81|3223.23|3223.23|0
1644337200000|2022-02-08 16:20:00|3223.73|3223.73|3222.23|3222.23|3223.82|3223.82|3221.42|3221.42|0
1644337500000|2022-02-08 16:25:00|3222.15|3222.15|3220.5|3220.5|3222.97|3222.97|3220.5|3220.5|0
1644394500000|2022-02-09 08:15:00|3261.32|3261.32|3258.03|3258.03|3262.95|3262.95|3258.03|3258.03|0
1644394800000|2022-02-09 08:20:00|3257.96|3257.96|3255.82|3255.82|3259.04|3259.04|3255.82|3255.82|0
1644395100000|2022-02-09 08:25:00|3256.11|3256.11|3256.04|3256.04|3257.42|3257.42|3255.67|3255.67|0
1644395400000|2022-02-09 08:30:00|3255.97|3255.97|3263.28|3263.28|3263.28|3263.28|3254.72|3254.72|0
1644395700000|2022-02-09 08:35:00|3262.94|3262.94|3272.73|3272.73|3272.73|3272.73|3262.94|3262.94|0
1644396000000|2022-02-09 08:40:00|3272.51|3272.51|3272.3|3272.3|3275.37|3275.37|3271.81|3271.81|0
1644396300000|2022-02-09 08:45:00|3272.39|3272.39|3277.98|3277.98|3278.14|3278.14|3272.25|3272.25|0
1644396600000|2022-02-09 08:50:00|3278.05|3278.05|3279.33|3279.33|3280.61|3280.61|3278.05|3278.05|0
1644396900000|2022-02-09 08:55:00|3279.25|3279.25|3275.03|3275.03|3279.25|3279.25|3273.69|3273.69|0
1644397200000|2022-02-09 09:00:00|3274.84|3274.84|3278.16|3278.16|3278.21|3278.21|3274.79|3274.79|0
1644397500000|2022-02-09 09:05:00|3278.14|3278.14|3279.39|3279.39|3279.39|3279.39|3276.72|3276.72|0
1644397800000|2022-02-09 09:10:00|3279.6|3279.6|3280.24|3280.24|3280.24|3280.24|3277.26|3277.26|0
1644398100000|2022-02-09 09:15:00|3280.12|3280.12|3278.29|3278.29|3280.85|3280.85|3278.13|3278.13|0
1644398400000|2022-02-09 09:20:00|3278.35|3278.35|3277.3|3277.3|3279.28|3279.28|3275.61|3275.61|0
1644398700000|2022-02-09 09:25:00|3277.59|3277.59|3276.46|3276.46|3277.59|3277.59|3275.23|3275.23|0
1644399000000|2022-02-09 09:30:00|3276.73|3276.73|3277.47|3277.47|3277.47|3277.47|3276.36|3276.36|0
1644399300000|2022-02-09 09:35:00|3277.13|3277.13|3278.41|3278.41|3278.41|3278.41|3276.62|3276.62|0
1644399600000|2022-02-09 09:40:00|3278.49|3278.49|3279.51|3279.51|3279.51|3279.51|3278.18|3278.18|0
1644399900000|2022-02-09 09:45:00|3279.08|3279.08|3276.59|3276.59|3279.08|3279.08|3276.45|3276.45|0
1644400200000|2022-02-09 09:50:00|3276.51|3276.51|3275.34|3275.34|3276.51|3276.51|3275.28|3275.28|0
1644400500000|2022-02-09 09:55:00|3275.24|3275.24|3273.41|3273.41|3275.24|3275.24|3272.97|3272.97|0
1644400800000|2022-02-09 10:00:00|3273.52|3273.52|3272.58|3272.58|3274.01|3274.01|3272.24|3272.24|0
1644401100000|2022-02-09 10:05:00|3272.92|3272.92|3273.14|3273.14|3274.1|3274.1|3272.83|3272.83|0
1644401400000|2022-02-09 10:10:00|3272.93|3272.93|3274.21|3274.21|3274.21|3274.21|3272.55|3272.55|0
1644401700000|2022-02-09 10:15:00|3274.13|3274.13|3279.44|3279.44|3279.49|3279.49|3274.13|3274.13|0
1644402000000|2022-02-09 10:20:00|3279.54|3279.54|3279.1|3279.1|3279.63|3279.63|3278.97|3278.97|0
1644402300000|2022-02-09 10:25:00|3279.02|3279.02|3286.08|3286.08|3286.08|3286.08|3279.02|3279.02|0
1644402600000|2022-02-09 10:30:00|3286.01|3286.01|3283.73|3283.73|3286.22|3286.22|3283.73|3283.73|0
1644402900000|2022-02-09 10:35:00|3283.77|3283.77|3282.75|3282.75|3283.77|3283.77|3282.41|3282.41|0
1644403200000|2022-02-09 10:40:00|3282.85|3282.85|3283.55|3283.55|3284.79|3284.79|3282.78|3282.78|0
1644403500000|2022-02-09 10:45:00|3283.66|3283.66|3282|3282|3283.95|3283.95|3281.93|3281.93|0
1644403800000|2022-02-09 10:50:00|3281.9|3281.9|3282.31|3282.31|3282.33|3282.33|3281.87|3281.87|0
1644404100000|2022-02-09 10:55:00|3282.16|3282.16|3280.91|3280.91|3282.34|3282.34|3280.91|3280.91|0
1644404400000|2022-02-09 11:00:00|3280.79|3280.79|3279.38|3279.38|3280.79|3280.79|3279.07|3279.07|0
1644404700000|2022-02-09 11:05:00|3279.22|3279.22|3278.61|3278.61|3279.29|3279.29|3278.61|3278.61|0
1644405000000|2022-02-09 11:10:00|3278.69|3278.69|3276.09|3276.09|3278.78|3278.78|3276.01|3276.01|0
1644405300000|2022-02-09 11:15:00|3276.77|3276.77|3278.22|3278.22|3279.3|3279.3|3276.77|3276.77|0
1644405600000|2022-02-09 11:20:00|3278.14|3278.14|3278.06|3278.06|3278.32|3278.32|3277.87|3277.87|0
1644405900000|2022-02-09 11:25:00|3277.96|3277.96|3279.64|3279.64|3279.64|3279.64|3277.92|3277.92|0
1644406200000|2022-02-09 11:30:00|3279.79|3279.79|3281.77|3281.77|3282.33|3282.33|3279.56|3279.56|0
1644406500000|2022-02-09 11:35:00|3281.68|3281.68|3281.11|3281.11|3281.68|3281.68|3280.63|3280.63|0
1644406800000|2022-02-09 11:40:00|3281.15|3281.15|3281.67|3281.67|3281.67|3281.67|3281.15|3281.15|0
1644407100000|2022-02-09 11:45:00|3281.73|3281.73|3281.1|3281.1|3281.83|3281.83|3281.1|3281.1|0
1644407400000|2022-02-09 11:50:00|3281.14|3281.14|3283.69|3283.69|3283.96|3283.96|3280.97|3280.97|0
1644407700000|2022-02-09 11:55:00|3283.51|3283.51|3282.19|3282.19|3283.57|3283.57|3282.06|3282.06|0
1644408000000|2022-02-09 12:00:00|3282.12|3282.12|3284.54|3284.54|3284.54|3284.54|3282.12|3282.12|0
1644408300000|2022-02-09 12:05:00|3284.69|3284.69|3283.03|3283.03|3284.9|3284.9|3283.03|3283.03|0
1644408600000|2022-02-09 12:10:00|3282.92|3282.92|3282.42|3282.42|3283.32|3283.32|3282.42|3282.42|0
1644408900000|2022-02-09 12:15:00|3282.08|3282.08|3281.93|3281.93|3282.22|3282.22|3281.43|3281.43|0
1644409200000|2022-02-09 12:20:00|3282.01|3282.01|3281.7|3281.7|3282.01|3282.01|3281.48|3281.48|0
1644409500000|2022-02-09 12:25:00|3281.65|3281.65|3282.18|3282.18|3282.63|3282.63|3281.39|3281.39|0
1644409800000|2022-02-09 12:30:00|3282.25|3282.25|3280.81|3280.81|3282.25|3282.25|3280.81|3280.81|0
1644410100000|2022-02-09 12:35:00|3280.73|3280.73|3279.97|3279.97|3281.05|3281.05|3279.97|3279.97|0
1644410400000|2022-02-09 12:40:00|3279.62|3279.62|3280.39|3280.39|3280.49|3280.49|3279.62|3279.62|0
1644410700000|2022-02-09 12:45:00|3280.57|3280.57|3281.62|3281.62|3282.14|3282.14|3280.27|3280.27|0
1644411000000|2022-02-09 12:50:00|3281.84|3281.84|3283.03|3283.03|3283.03|3283.03|3281.84|3281.84|0
1644411300000|2022-02-09 12:55:00|3283.19|3283.19|3283.17|3283.17|3283.27|3283.27|3282.83|3282.83|0
1644411600000|2022-02-09 13:00:00|3283.13|3283.13|3284.73|3284.73|3284.87|3284.87|3282.74|3282.74|0
1644411900000|2022-02-09 13:05:00|3285.41|3285.41|3286.02|3286.02|3286.66|3286.66|3285.41|3285.41|0
1644412200000|2022-02-09 13:10:00|3285.93|3285.93|3290.91|3290.91|3290.91|3290.91|3285.8|3285.8|0
1644412500000|2022-02-09 13:15:00|3290.82|3290.82|3290.46|3290.46|3290.93|3290.93|3290.01|3290.01|0
1644412800000|2022-02-09 13:20:00|3290.08|3290.08|3289.16|3289.16|3290.13|3290.13|3289.09|3289.09|0
1644413100000|2022-02-09 13:25:00|3289.45|3289.45|3288.38|3288.38|3289.74|3289.74|3287|3287|0
1644413400000|2022-02-09 13:30:00|3288.34|3288.34|3287.35|3287.35|3288.76|3288.76|3285.84|3285.84|0
1644413700000|2022-02-09 13:35:00|3287.24|3287.24|3284.09|3284.09|3287.29|3287.29|3284.09|3284.09|0
1644414000000|2022-02-09 13:40:00|3284.17|3284.17|3284.88|3284.88|3285.06|3285.06|3283.95|3283.95|0
1644414300000|2022-02-09 13:45:00|3285.11|3285.11|3283.54|3283.54|3285.29|3285.29|3282.91|3282.91|0
1644414600000|2022-02-09 13:50:00|3283.52|3283.52|3284.55|3284.55|3284.72|3284.72|3283.52|3283.52|0
1644414900000|2022-02-09 13:55:00|3284.67|3284.67|3286.28|3286.28|3286.49|3286.49|3284.55|3284.55|0
1644415200000|2022-02-09 14:00:00|3286.31|3286.31|3286.07|3286.07|3287.76|3287.76|3285.88|3285.88|0
1644415500000|2022-02-09 14:05:00|3285.98|3285.98|3286.99|3286.99|3286.99|3286.99|3285.81|3285.81|0
1644415800000|2022-02-09 14:10:00|3287.09|3287.09|3286.81|3286.81|3287.62|3287.62|3286.78|3286.78|0
1644416100000|2022-02-09 14:15:00|3286.9|3286.9|3286.19|3286.19|3287.03|3287.03|3286.19|3286.19|0
1644416400000|2022-02-09 14:20:00|3286.71|3286.71|3286.6|3286.6|3286.96|3286.96|3286.25|3286.25|0
1644416700000|2022-02-09 14:25:00|3286.7|3286.7|3286.15|3286.15|3286.71|3286.71|3285.36|3285.36|0
1644417000000|2022-02-09 14:30:00|3286.21|3286.21|3287.11|3287.11|3287.11|3287.11|3285.25|3285.25|0
1644417300000|2022-02-09 14:35:00|3287.21|3287.21|3290.64|3290.64|3290.93|3290.93|3287.21|3287.21|0
1644417600000|2022-02-09 14:40:00|3290.69|3290.69|3288.92|3288.92|3290.69|3290.69|3288.23|3288.23|0
1644417900000|2022-02-09 14:45:00|3289.02|3289.02|3286.13|3286.13|3289.77|3289.77|3286.04|3286.04|0
1644418200000|2022-02-09 14:50:00|3285.92|3285.92|3279.93|3279.93|3286.11|3286.11|3278.99|3278.99|0
1644418500000|2022-02-09 14:55:00|3280.04|3280.04|3277.93|3277.93|3280.04|3280.04|3277.57|3277.57|0
1644418800000|2022-02-09 15:00:00|3278.09|3278.09|3279.71|3279.71|3279.79|3279.79|3278.09|3278.09|0
1644419100000|2022-02-09 15:05:00|3279.6|3279.6|3277.75|3277.75|3279.71|3279.71|3277.75|3277.75|0
1644419400000|2022-02-09 15:10:00|3277.83|3277.83|3281.23|3281.23|3281.23|3281.23|3277.76|3277.76|0
1644419700000|2022-02-09 15:15:00|3281.27|3281.27|3280|3280|3282.18|3282.18|3280|3280|0
1644420000000|2022-02-09 15:20:00|3280.08|3280.08|3282.88|3282.88|3282.97|3282.97|3280.08|3280.08|0
1644420300000|2022-02-09 15:25:00|3282.23|3282.23|3282.07|3282.07|3282.5|3282.5|3281.68|3281.68|0
1644420600000|2022-02-09 15:30:00|3282.17|3282.17|3283.04|3283.04|3283.71|3283.71|3282.05|3282.05|0
1644420900000|2022-02-09 15:35:00|3282.95|3282.95|3282.38|3282.38|3283.24|3283.24|3280.86|3280.86|0
1644421200000|2022-02-09 15:40:00|3282.49|3282.49|3282.95|3282.95|3283.44|3283.44|3281.57|3281.57|0
1644421500000|2022-02-09 15:45:00|3282.78|3282.78|3284.53|3284.53|3284.53|3284.53|3282.47|3282.47|0
1644421800000|2022-02-09 15:50:00|3284.43|3284.43|3279.46|3279.46|3284.64|3284.64|3279.46|3279.46|0
1644422100000|2022-02-09 15:55:00|3279.38|3279.38|3281.71|3281.71|3281.71|3281.71|3279.11|3279.11|0
1644422400000|2022-02-09 16:00:00|3281.78|3281.78|3282.29|3282.29|3283.09|3283.09|3281.78|3281.78|0
1644422700000|2022-02-09 16:05:00|3282.33|3282.33|3283.56|3283.56|3284.55|3284.55|3282.33|3282.33|0
1644423000000|2022-02-09 16:10:00|3283.9|3283.9|3281.29|3281.29|3284.74|3284.74|3281.29|3281.29|0
1644423300000|2022-02-09 16:15:00|3281.22|3281.22|3280.14|3280.14|3282.37|3282.37|3280.12|3280.12|0
1644423600000|2022-02-09 16:20:00|3279.97|3279.97|3279.18|3279.18|3279.97|3279.97|3278.94|3278.94|0
1644423900000|2022-02-09 16:25:00|3279.1|3279.1|3277.96|3277.96|3279.17|3279.17|3277.78|3277.78|0
1644480900000|2022-02-10 08:15:00|3305.73|3305.73|3302.48|3302.48|3305.73|3305.73|3301.36|3301.36|0
1644481200000|2022-02-10 08:20:00|3302.27|3302.27|3296.92|3296.92|3302.27|3302.27|3296.92|3296.92|0
1644481500000|2022-02-10 08:25:00|3296.48|3296.48|3286.74|3286.74|3296.48|3296.48|3286.27|3286.27|0
1644481800000|2022-02-10 08:30:00|3286.63|3286.63|3286.34|3286.34|3287.67|3287.67|3285.13|3285.13|0
1644482100000|2022-02-10 08:35:00|3286.44|3286.44|3280.8|3280.8|3286.74|3286.74|3280.8|3280.8|0
1644482400000|2022-02-10 08:40:00|3280.59|3280.59|3285.09|3285.09|3285.52|3285.52|3280.17|3280.17|0
1644482700000|2022-02-10 08:45:00|3285.64|3285.64|3284.46|3284.46|3286.24|3286.24|3283.67|3283.67|0
1644483000000|2022-02-10 08:50:00|3284.8|3284.8|3288.64|3288.64|3288.64|3288.64|3284.71|3284.71|0
1644483300000|2022-02-10 08:55:00|3288.72|3288.72|3289.22|3289.22|3290.26|3290.26|3288.22|3288.22|0
1644483600000|2022-02-10 09:00:00|3289.14|3289.14|3287.6|3287.6|3289.48|3289.48|3286.79|3286.79|0
1644483900000|2022-02-10 09:05:00|3287.56|3287.56|3295.14|3295.14|3295.24|3295.24|3287.56|3287.56|0
1644484200000|2022-02-10 09:10:00|3295.17|3295.17|3295.11|3295.11|3295.24|3295.24|3293.98|3293.98|0
1644484500000|2022-02-10 09:15:00|3295.19|3295.19|3295.72|3295.72|3296.54|3296.54|3295.19|3295.19|0
1644484800000|2022-02-10 09:20:00|3295.27|3295.27|3291.05|3291.05|3295.43|3295.43|3291.05|3291.05|0
1644485100000|2022-02-10 09:25:00|3290.73|3290.73|3291.69|3291.69|3291.87|3291.87|3290.73|3290.73|0
1644485400000|2022-02-10 09:30:00|3291.72|3291.72|3292.4|3292.4|3292.97|3292.97|3291.72|3291.72|0
1644485700000|2022-02-10 09:35:00|3292.31|3292.31|3292.63|3292.63|3292.83|3292.83|3291|3291|0
1644486000000|2022-02-10 09:40:00|3292.29|3292.29|3292.1|3292.1|3292.66|3292.66|3291.56|3291.56|0
1644486300000|2022-02-10 09:45:00|3292.07|3292.07|3293.44|3293.44|3293.93|3293.93|3292.07|3292.07|0
1644486600000|2022-02-10 09:50:00|3293.78|3293.78|3297.4|3297.4|3297.4|3297.4|3293.78|3293.78|0
1644486900000|2022-02-10 09:55:00|3297.06|3297.06|3296.4|3296.4|3297.42|3297.42|3295.65|3295.65|0
1644487200000|2022-02-10 10:00:00|3296.52|3296.52|3299.63|3299.63|3299.87|3299.87|3296.52|3296.52|0
1644487500000|2022-02-10 10:05:00|3299.77|3299.77|3296.16|3296.16|3302.09|3302.09|3296.16|3296.16|0
1644487800000|2022-02-10 10:10:00|3296.45|3296.45|3296.02|3296.02|3296.75|3296.75|3295.14|3295.14|0
1644488100000|2022-02-10 10:15:00|3295.71|3295.71|3293.75|3293.75|3295.78|3295.78|3293.75|3293.75|0
1644488400000|2022-02-10 10:20:00|3293.59|3293.59|3292.99|3292.99|3293.85|3293.85|3292.99|3292.99|0
1644488700000|2022-02-10 10:25:00|3292.7|3292.7|3293.37|3293.37|3293.89|3293.89|3292.54|3292.54|0
1644489000000|2022-02-10 10:30:00|3293.28|3293.28|3292.5|3292.5|3293.53|3293.53|3292.41|3292.41|0
1644489300000|2022-02-10 10:35:00|3293.18|3293.18|3293.23|3293.23|3293.94|3293.94|3292.97|3292.97|0
1644489600000|2022-02-10 10:40:00|3293.13|3293.13|3293.35|3293.35|3293.51|3293.51|3292.97|3292.97|0
1644489900000|2022-02-10 10:45:00|3293.13|3293.13|3291.72|3291.72|3293.25|3293.25|3291.62|3291.62|0
1644490200000|2022-02-10 10:50:00|3291.61|3291.61|3291.42|3291.42|3292.5|3292.5|3291.37|3291.37|0
1644490500000|2022-02-10 10:55:00|3291.32|3291.32|3292.22|3292.22|3292.22|3292.22|3289.75|3289.75|0
1644490800000|2022-02-10 11:00:00|3292.13|3292.13|3291.7|3291.7|3292.13|3292.13|3291.3|3291.3|0
1644491100000|2022-02-10 11:05:00|3291.42|3291.42|3291.3|3291.3|3291.99|3291.99|3290.85|3290.85|0
1644491400000|2022-02-10 11:10:00|3291.42|3291.42|3292.43|3292.43|3292.43|3292.43|3291.34|3291.34|0
1644491700000|2022-02-10 11:15:00|3292.77|3292.77|3291.83|3291.83|3293.12|3293.12|3291.7|3291.7|0
1644492000000|2022-02-10 11:20:00|3291.62|3291.62|3292.28|3292.28|3292.28|3292.28|3291.27|3291.27|0
1644492300000|2022-02-10 11:25:00|3292.65|3292.65|3294.14|3294.14|3294.77|3294.77|3292.65|3292.65|0
1644492600000|2022-02-10 11:30:00|3294.08|3294.08|3294.44|3294.44|3295.02|3295.02|3293.91|3293.91|0
1644492900000|2022-02-10 11:35:00|3294.36|3294.36|3299.2|3299.2|3299.36|3299.36|3294.36|3294.36|0
1644493200000|2022-02-10 11:40:00|3298.81|3298.81|3299.26|3299.26|3299.43|3299.43|3298.66|3298.66|0
1644493500000|2022-02-10 11:45:00|3299.18|3299.18|3299.11|3299.11|3300.14|3300.14|3298.76|3298.76|0
1644493800000|2022-02-10 11:50:00|3299.04|3299.04|3296.77|3296.77|3299.26|3299.26|3296.5|3296.5|0
1644494100000|2022-02-10 11:55:00|3297.06|3297.06|3297.25|3297.25|3297.5|3297.5|3295.99|3295.99|0
1644494400000|2022-02-10 12:00:00|3297.18|3297.18|3296.13|3296.13|3297.58|3297.58|3296.13|3296.13|0
1644494700000|2022-02-10 12:05:00|3295.92|3295.92|3296.09|3296.09|3296.34|3296.34|3295.62|3295.62|0
1644495000000|2022-02-10 12:10:00|3296.17|3296.17|3296.01|3296.01|3296.31|3296.31|3295.63|3295.63|0
1644495300000|2022-02-10 12:15:00|3296.46|3296.46|3297.08|3297.08|3297.08|3297.08|3296.46|3296.46|0
1644495600000|2022-02-10 12:20:00|3296.93|3296.93|3296.14|3296.14|3296.93|3296.93|3296.14|3296.14|0
1644495900000|2022-02-10 12:25:00|3296.07|3296.07|3296.06|3296.06|3296.43|3296.43|3296|3296|0
1644496200000|2022-02-10 12:30:00|3296.01|3296.01|3296.82|3296.82|3296.92|3296.92|3296.01|3296.01|0
1644496500000|2022-02-10 12:35:00|3296.93|3296.93|3297.48|3297.48|3298.11|3298.11|3296.93|3296.93|0
1644496800000|2022-02-10 12:40:00|3297.4|3297.4|3296.44|3296.44|3297.4|3297.4|3296.44|3296.44|0
1644497100000|2022-02-10 12:45:00|3296.37|3296.37|3293.91|3293.91|3296.37|3296.37|3293.72|3293.72|0
1644497400000|2022-02-10 12:50:00|3293.87|3293.87|3294.66|3294.66|3294.89|3294.89|3293.87|3293.87|0
1644497700000|2022-02-10 12:55:00|3294.58|3294.58|3293.7|3293.7|3294.92|3294.92|3293.41|3293.41|0
1644498000000|2022-02-10 13:00:00|3293.62|3293.62|3294.13|3294.13|3294.37|3294.37|3293.62|3293.62|0
1644498300000|2022-02-10 13:05:00|3294.16|3294.16|3295.45|3295.45|3295.45|3295.45|3294.16|3294.16|0
1644498600000|2022-02-10 13:10:00|3295.54|3295.54|3297.07|3297.07|3297.47|3297.47|3295.45|3295.45|0
1644498900000|2022-02-10 13:15:00|3296.62|3296.62|3293.86|3293.86|3296.62|3296.62|3293.86|3293.86|0
1644499200000|2022-02-10 13:20:00|3293.9|3293.9|3293.76|3293.76|3294.34|3294.34|3293.5|3293.5|0
1644499500000|2022-02-10 13:25:00|3293.86|3293.86|3294.31|3294.31|3294.47|3294.47|3293.74|3293.74|0
1644499800000|2022-02-10 13:30:00|3294.51|3294.51|3280.14|3280.14|3294.51|3294.51|3279.65|3279.65|0
1644500100000|2022-02-10 13:35:00|3279.8|3279.8|3282.87|3282.87|3283.06|3283.06|3277.88|3277.88|0
1644500400000|2022-02-10 13:40:00|3283.62|3283.62|3282.23|3282.23|3283.62|3283.62|3281.6|3281.6|0
1644500700000|2022-02-10 13:45:00|3282.15|3282.15|3280.59|3280.59|3282.68|3282.68|3280.59|3280.59|0
1644501000000|2022-02-10 13:50:00|3280.63|3280.63|3282.02|3282.02|3282.02|3282.02|3280.29|3280.29|0
1644501300000|2022-02-10 13:55:00|3281.95|3281.95|3277.91|3277.91|3282.15|3282.15|3277.75|3277.75|0
1644501600000|2022-02-10 14:00:00|3277.87|3277.87|3273.73|3273.73|3277.87|3277.87|3273.73|3273.73|0
1644501900000|2022-02-10 14:05:00|3274.07|3274.07|3275.65|3275.65|3276.06|3276.06|3274.07|3274.07|0
1644502200000|2022-02-10 14:10:00|3275.56|3275.56|3271.58|3271.58|3275.56|3275.56|3271.54|3271.54|0
1644502500000|2022-02-10 14:15:00|3271.51|3271.51|3272.68|3272.68|3272.68|3272.68|3270.91|3270.91|0
1644502800000|2022-02-10 14:20:00|3272.75|3272.75|3279.41|3279.41|3279.58|3279.58|3272.54|3272.54|0
1644503100000|2022-02-10 14:25:00|3279.49|3279.49|3281.06|3281.06|3281.06|3281.06|3279.49|3279.49|0
1644503400000|2022-02-10 14:30:00|3281.12|3281.12|3282.74|3282.74|3284.15|3284.15|3281.12|3281.12|0
1644503700000|2022-02-10 14:35:00|3282.9|3282.9|3283.36|3283.36|3284.18|3284.18|3282.18|3282.18|0
1644504000000|2022-02-10 14:40:00|3283.25|3283.25|3285.43|3285.43|3285.45|3285.45|3282.9|3282.9|0
1644504300000|2022-02-10 14:45:00|3285.36|3285.36|3290.78|3290.78|3292.56|3292.56|3285.29|3285.29|0
1644504600000|2022-02-10 14:50:00|3290.88|3290.88|3295.16|3295.16|3295.16|3295.16|3290.88|3290.88|0
1644504900000|2022-02-10 14:55:00|3295.18|3295.18|3300.01|3300.01|3301.79|3301.79|3294.82|3294.82|0
1644505200000|2022-02-10 15:00:00|3299.67|3299.67|3300.92|3300.92|3301.16|3301.16|3297.94|3297.94|0
1644505500000|2022-02-10 15:05:00|3300.85|3300.85|3299.2|3299.2|3300.88|3300.88|3298.08|3298.08|0
1644505800000|2022-02-10 15:10:00|3299.31|3299.31|3299.32|3299.32|3300.23|3300.23|3299.25|3299.25|0
1644506100000|2022-02-10 15:15:00|3299.4|3299.4|3298.99|3298.99|3299.99|3299.99|3298.48|3298.48|0
1644506400000|2022-02-10 15:20:00|3299.16|3299.16|3300.15|3300.15|3301.44|3301.44|3299.12|3299.12|0
1644506700000|2022-02-10 15:25:00|3300.25|3300.25|3299.92|3299.92|3301.68|3301.68|3299.92|3299.92|0
1644507000000|2022-02-10 15:30:00|3299.58|3299.58|3305.81|3305.81|3306.23|3306.23|3299.49|3299.49|0
1644507300000|2022-02-10 15:35:00|3305.75|3305.75|3307.09|3307.09|3307.5|3307.5|3304.79|3304.79|0
1644507600000|2022-02-10 15:40:00|3306.98|3306.98|3309.74|3309.74|3309.74|3309.74|3306.98|3306.98|0
1644507900000|2022-02-10 15:45:00|3309.86|3309.86|3311.62|3311.62|3311.83|3311.83|3309.86|3309.86|0
1644508200000|2022-02-10 15:50:00|3311.53|3311.53|3304.51|3304.51|3311.53|3311.53|3304.51|3304.51|0
1644508500000|2022-02-10 15:55:00|3304.47|3304.47|3305.1|3305.1|3305.52|3305.52|3303.74|3303.74|0
1644508800000|2022-02-10 16:00:00|3305.08|3305.08|3307.63|3307.63|3307.65|3307.65|3304.48|3304.48|0
1644509100000|2022-02-10 16:05:00|3307.71|3307.71|3306.31|3306.31|3307.71|3307.71|3305.76|3305.76|0
1644509400000|2022-02-10 16:10:00|3306.35|3306.35|3305.1|3305.1|3306.55|3306.55|3304.4|3304.4|0
1644509700000|2022-02-10 16:15:00|3305.17|3305.17|3305.08|3305.08|3306.23|3306.23|3305.01|3305.01|0
1644510000000|2022-02-10 16:20:00|3305.16|3305.16|3304.76|3304.76|3305.27|3305.27|3303.62|3303.62|0
1644510300000|2022-02-10 16:25:00|3304.8|3304.8|3305.04|3305.04|3306.24|3306.24|3303.75|3303.75|0
1644567300000|2022-02-11 08:15:00|3260.8|3260.8|3251.14|3251.14|3262.24|3262.24|3251.14|3251.14|0
1644567600000|2022-02-11 08:20:00|3251.25|3251.25|3249.9|3249.9|3251.33|3251.33|3246.36|3246.36|0
1644567900000|2022-02-11 08:25:00|3249.67|3249.67|3251.8|3251.8|3253.12|3253.12|3249.35|3249.35|0
1644568200000|2022-02-11 08:30:00|3252.07|3252.07|3246.88|3246.88|3252.75|3252.75|3246.88|3246.88|0
1644568500000|2022-02-11 08:35:00|3246.8|3246.8|3242.33|3242.33|3246.8|3246.8|3241.61|3241.61|0
1644568800000|2022-02-11 08:40:00|3242.24|3242.24|3232.45|3232.45|3242.24|3242.24|3232.36|3232.36|0
1644569100000|2022-02-11 08:45:00|3232.02|3232.02|3230.46|3230.46|3232.3|3232.3|3230.03|3230.03|0
1644569400000|2022-02-11 08:50:00|3230.31|3230.31|3231.14|3231.14|3233.22|3233.22|3229.87|3229.87|0
1644569700000|2022-02-11 08:55:00|3231.46|3231.46|3229.32|3229.32|3232.86|3232.86|3229.32|3229.32|0
1644570000000|2022-02-11 09:00:00|3229.16|3229.16|3227.44|3227.44|3229.56|3229.56|3227.44|3227.44|0
1644570300000|2022-02-11 09:05:00|3227.55|3227.55|3229.82|3229.82|3231.2|3231.2|3227.22|3227.22|0
1644570600000|2022-02-11 09:10:00|3229.58|3229.58|3228.49|3228.49|3229.59|3229.59|3225.85|3225.85|0
1644570900000|2022-02-11 09:15:00|3228.4|3228.4|3236.03|3236.03|3236.03|3236.03|3228.4|3228.4|0
1644571200000|2022-02-11 09:20:00|3235.91|3235.91|3232.63|3232.63|3235.96|3235.96|3232.45|3232.45|0
1644571500000|2022-02-11 09:25:00|3232.55|3232.55|3237.12|3237.12|3237.57|3237.57|3232.47|3232.47|0
1644571800000|2022-02-11 09:30:00|3237.26|3237.26|3229.7|3229.7|3237.47|3237.47|3229.46|3229.46|0
1644572100000|2022-02-11 09:35:00|3229.36|3229.36|3229.79|3229.79|3230.53|3230.53|3228.44|3228.44|0
1644572400000|2022-02-11 09:40:00|3229.62|3229.62|3227.25|3227.25|3230.09|3230.09|3226.91|3226.91|0
1644572700000|2022-02-11 09:45:00|3227.33|3227.33|3223.56|3223.56|3227.39|3227.39|3223.56|3223.56|0
1644573000000|2022-02-11 09:50:00|3223.22|3223.22|3223.32|3223.32|3223.46|3223.46|3221.26|3221.26|0
1644573300000|2022-02-11 09:55:00|3223.42|3223.42|3223.26|3223.26|3224.47|3224.47|3222.74|3222.74|0
1644573600000|2022-02-11 10:00:00|3223.17|3223.17|3217.94|3217.94|3223.17|3223.17|3217.57|3217.57|0
1644573900000|2022-02-11 10:05:00|3218.08|3218.08|3215.64|3215.64|3218.18|3218.18|3215.48|3215.48|0
1644574200000|2022-02-11 10:10:00|3215.52|3215.52|3215.21|3215.21|3216.09|3216.09|3214.73|3214.73|0
1644574500000|2022-02-11 10:15:00|3215.03|3215.03|3215|3215|3215.95|3215.95|3214.88|3214.88|0
1644574800000|2022-02-11 10:20:00|3215.34|3215.34|3218.76|3218.76|3218.76|3218.76|3215.34|3215.34|0
1644575100000|2022-02-11 10:25:00|3218.82|3218.82|3218.23|3218.23|3219.52|3219.52|3218.23|3218.23|0
1644575400000|2022-02-11 10:30:00|3218.16|3218.16|3217.59|3217.59|3218.38|3218.38|3217.25|3217.25|0
1644575700000|2022-02-11 10:35:00|3217.67|3217.67|3225|3225|3225|3225|3217.67|3217.67|0
1644576000000|2022-02-11 10:40:00|3224.31|3224.31|3226.21|3226.21|3228.56|3228.56|3224.08|3224.08|0
1644576300000|2022-02-11 10:45:00|3226.31|3226.31|3223.64|3223.64|3226.44|3226.44|3223.14|3223.14|0
1644576600000|2022-02-11 10:50:00|3223.83|3223.83|3222.84|3222.84|3223.9|3223.9|3222.75|3222.75|0
1644576900000|2022-02-11 10:55:00|3222.94|3222.94|3225.44|3225.44|3225.44|3225.44|3222.93|3222.93|0
1644577200000|2022-02-11 11:00:00|3225.49|3225.49|3224.52|3224.52|3225.49|3225.49|3223.85|3223.85|0
1644577500000|2022-02-11 11:05:00|3224.67|3224.67|3223.97|3223.97|3224.88|3224.88|3223.61|3223.61|0
1644577800000|2022-02-11 11:10:00|3223.68|3223.68|3222.66|3222.66|3223.68|3223.68|3222.32|3222.32|0
1644578100000|2022-02-11 11:15:00|3222.64|3222.64|3223.05|3223.05|3223.05|3223.05|3222.56|3222.56|0
1644578400000|2022-02-11 11:20:00|3222.94|3222.94|3224.67|3224.67|3225.32|3225.32|3222.94|3222.94|0
1644578700000|2022-02-11 11:25:00|3224.75|3224.75|3222.7|3222.7|3224.75|3224.75|3222.59|3222.59|0
1644579000000|2022-02-11 11:30:00|3222.54|3222.54|3218.83|3218.83|3222.77|3222.77|3218.75|3218.75|0
1644579300000|2022-02-11 11:35:00|3218.62|3218.62|3222.33|3222.33|3222.34|3222.34|3218.42|3218.42|0
1644579600000|2022-02-11 11:40:00|3222.23|3222.23|3222.29|3222.29|3223.61|3223.61|3222.23|3222.23|0
1644579900000|2022-02-11 11:45:00|3222.22|3222.22|3221.06|3221.06|3222.67|3222.67|3220.31|3220.31|0
1644580200000|2022-02-11 11:50:00|3221.15|3221.15|3221.52|3221.52|3221.82|3221.82|3220.38|3220.38|0
1644580500000|2022-02-11 11:55:00|3221.86|3221.86|3222.14|3222.14|3222.46|3222.46|3220.96|3220.96|0
1644580800000|2022-02-11 12:00:00|3222.03|3222.03|3221.35|3221.35|3222.03|3222.03|3219.92|3219.92|0
1644581100000|2022-02-11 12:05:00|3221.23|3221.23|3220.57|3220.57|3221.5|3221.5|3220.23|3220.23|0
1644581400000|2022-02-11 12:10:00|3220.75|3220.75|3223.38|3223.38|3223.47|3223.47|3220.75|3220.75|0
1644581700000|2022-02-11 12:15:00|3223.3|3223.3|3224.24|3224.24|3224.4|3224.4|3222.61|3222.61|0
1644582000000|2022-02-11 12:20:00|3224.18|3224.18|3223.93|3223.93|3224.2|3224.2|3223.8|3223.8|0
1644582300000|2022-02-11 12:25:00|3223.89|3223.89|3223.17|3223.17|3223.89|3223.89|3223.12|3223.12|0
1644582600000|2022-02-11 12:30:00|3223.21|3223.21|3223.89|3223.89|3223.89|3223.89|3222.87|3222.87|0
1644582900000|2022-02-11 12:35:00|3223.93|3223.93|3224.25|3224.25|3224.35|3224.35|3223.93|3223.93|0
1644583200000|2022-02-11 12:40:00|3224.17|3224.17|3224.92|3224.92|3225.01|3225.01|3224.17|3224.17|0
1644583500000|2022-02-11 12:45:00|3225.26|3225.26|3225.44|3225.44|3225.44|3225.44|3225.1|3225.1|0
1644583800000|2022-02-11 12:50:00|3225.52|3225.52|3226.36|3226.36|3226.36|3226.36|3225.52|3225.52|0
1644584100000|2022-02-11 12:55:00|3226.44|3226.44|3225.85|3225.85|3226.79|3226.79|3224.96|3224.96|0
1644584400000|2022-02-11 13:00:00|3225.8|3225.8|3226.42|3226.42|3226.43|3226.43|3225.46|3225.46|0
1644584700000|2022-02-11 13:05:00|3226.08|3226.08|3226.61|3226.61|3226.85|3226.85|3226.08|3226.08|0
1644585000000|2022-02-11 13:10:00|3226.53|3226.53|3225.12|3225.12|3227.89|3227.89|3225.12|3225.12|0
1644585300000|2022-02-11 13:15:00|3225.04|3225.04|3225.12|3225.12|3225.28|3225.28|3223.7|3223.7|0
1644585600000|2022-02-11 13:20:00|3224.77|3224.77|3229.55|3229.55|3229.55|3229.55|3224.77|3224.77|0
1644585900000|2022-02-11 13:25:00|3229.59|3229.59|3229.68|3229.68|3230.44|3230.44|3229.22|3229.22|0
1644586200000|2022-02-11 13:30:00|3229.6|3229.6|3229.47|3229.47|3230.36|3230.36|3229.44|3229.44|0
1644586500000|2022-02-11 13:35:00|3229.39|3229.39|3230.37|3230.37|3230.37|3230.37|3228.6|3228.6|0
1644586800000|2022-02-11 13:40:00|3230.29|3230.29|3230.91|3230.91|3230.99|3230.99|3229.74|3229.74|0
1644587100000|2022-02-11 13:45:00|3230.83|3230.83|3234.23|3234.23|3234.23|3234.23|3230.73|3230.73|0
1644587400000|2022-02-11 13:50:00|3233.91|3233.91|3236.28|3236.28|3236.28|3236.28|3233.77|3233.77|0
1644587700000|2022-02-11 13:55:00|3236.62|3236.62|3236.32|3236.32|3237.52|3237.52|3235.98|3235.98|0
1644588000000|2022-02-11 14:00:00|3235.87|3235.87|3232.9|3232.9|3237.14|3237.14|3232.9|3232.9|0
1644588300000|2022-02-11 14:05:00|3233|3233|3233.83|3233.83|3234.03|3234.03|3233|3233|0
1644588600000|2022-02-11 14:10:00|3233.49|3233.49|3235.27|3235.27|3235.45|3235.45|3233.31|3233.31|0
1644588900000|2022-02-11 14:15:00|3235.38|3235.38|3233.57|3233.57|3235.56|3235.56|3233.57|3233.57|0
1644589200000|2022-02-11 14:20:00|3233.23|3233.23|3232.11|3232.11|3233.23|3233.23|3232.11|3232.11|0
1644589500000|2022-02-11 14:25:00|3232.19|3232.19|3230.96|3230.96|3232.19|3232.19|3230.88|3230.88|0
1644589800000|2022-02-11 14:30:00|3230.92|3230.92|3229.8|3229.8|3230.92|3230.92|3229.79|3229.79|0
1644590100000|2022-02-11 14:35:00|3229.72|3229.72|3229.02|3229.02|3229.72|3229.72|3226.12|3226.12|0
1644590400000|2022-02-11 14:40:00|3228.94|3228.94|3229.84|3229.84|3229.84|3229.84|3227.81|3227.81|0
1644590700000|2022-02-11 14:45:00|3229.92|3229.92|3238.5|3238.5|3238.9|3238.9|3229.64|3229.64|0
1644591000000|2022-02-11 14:50:00|3238.36|3238.36|3235.77|3235.77|3238.88|3238.88|3235.71|3235.71|0
1644591300000|2022-02-11 14:55:00|3235.87|3235.87|3229.93|3229.93|3235.87|3235.87|3229.73|3229.73|0
1644591600000|2022-02-11 15:00:00|3230.62|3230.62|3231.53|3231.53|3233.25|3233.25|3230.62|3230.62|0
1644591900000|2022-02-11 15:05:00|3232.21|3232.21|3233.08|3233.08|3235.6|3235.6|3232.21|3232.21|0
1644592200000|2022-02-11 15:10:00|3232.74|3232.74|3230.86|3230.86|3232.74|3232.74|3230.6|3230.6|0
1644592500000|2022-02-11 15:15:00|3231.2|3231.2|3231.41|3231.41|3231.82|3231.82|3229.74|3229.74|0
1644592800000|2022-02-11 15:20:00|3230.73|3230.73|3232.18|3232.18|3232.64|3232.64|3230.73|3230.73|0
1644593100000|2022-02-11 15:25:00|3232.4|3232.4|3232.12|3232.12|3234.22|3234.22|3232.09|3232.09|0
1644593400000|2022-02-11 15:30:00|3232.33|3232.33|3234.9|3234.9|3235.93|3235.93|3232.07|3232.07|0
1644593700000|2022-02-11 15:35:00|3234.8|3234.8|3237.13|3237.13|3237.23|3237.23|3234.35|3234.35|0
1644594000000|2022-02-11 15:40:00|3237.23|3237.23|3237.68|3237.68|3237.85|3237.85|3236.51|3236.51|0
1644594300000|2022-02-11 15:45:00|3237.58|3237.58|3235.85|3235.85|3237.58|3237.58|3234.65|3234.65|0
1644594600000|2022-02-11 15:50:00|3236.19|3236.19|3234.68|3234.68|3236.61|3236.61|3234.68|3234.68|0
1644594900000|2022-02-11 15:55:00|3234.6|3234.6|3235.26|3235.26|3235.26|3235.26|3234.18|3234.18|0
1644595200000|2022-02-11 16:00:00|3235.17|3235.17|3238.28|3238.28|3239.08|3239.08|3235.17|3235.17|0
1644595500000|2022-02-11 16:05:00|3238.36|3238.36|3236.99|3236.99|3239.52|3239.52|3236.99|3236.99|0
1644595800000|2022-02-11 16:10:00|3236.9|3236.9|3237.1|3237.1|3237.56|3237.56|3236.11|3236.11|0
1644596100000|2022-02-11 16:15:00|3236.76|3236.76|3236.27|3236.27|3236.76|3236.76|3235.07|3235.07|0
1644596400000|2022-02-11 16:20:00|3236.21|3236.21|3237.21|3237.21|3237.21|3237.21|3235.94|3235.94|0
1644596700000|2022-02-11 16:25:00|3237.55|3237.55|3240.11|3240.11|3240.11|3240.11|3237.33|3237.33|0
1644826500000|2022-02-14 08:15:00|3189.62|3189.62|3183.97|3183.97|3190.53|3190.53|3182.87|3182.87|0
1644826800000|2022-02-14 08:20:00|3184.04|3184.04|3179.8|3179.8|3184.14|3184.14|3179.72|3179.72|0
1644827100000|2022-02-14 08:25:00|3179.59|3179.59|3183.23|3183.23|3183.63|3183.63|3176.4|3176.4|0
1644827400000|2022-02-14 08:30:00|3183.48|3183.48|3184.01|3184.01|3189.1|3189.1|3183.45|3183.45|0
1644827700000|2022-02-14 08:35:00|3183.97|3183.97|3182.47|3182.47|3184.59|3184.59|3180.68|3180.68|0
1644828000000|2022-02-14 08:40:00|3182.55|3182.55|3185.31|3185.31|3186.21|3186.21|3182.01|3182.01|0
1644828300000|2022-02-14 08:45:00|3184.97|3184.97|3181.47|3181.47|3185.5|3185.5|3181.12|3181.12|0
1644828600000|2022-02-14 08:50:00|3181.35|3181.35|3180.75|3180.75|3181.43|3181.43|3177.64|3177.64|0
1644828900000|2022-02-14 08:55:00|3180.85|3180.85|3181.82|3181.82|3182.08|3182.08|3180.85|3180.85|0
1644829200000|2022-02-14 09:00:00|3181.74|3181.74|3176.79|3176.79|3182.06|3182.06|3176.79|3176.79|0
1644829500000|2022-02-14 09:05:00|3176.71|3176.71|3179.41|3179.41|3179.91|3179.91|3176.07|3176.07|0
1644829800000|2022-02-14 09:10:00|3179.33|3179.33|3179.46|3179.46|3179.72|3179.72|3176.31|3176.31|0
1644830100000|2022-02-14 09:15:00|3179.54|3179.54|3188.69|3188.69|3188.69|3188.69|3179.54|3179.54|0
1644830400000|2022-02-14 09:20:00|3188.92|3188.92|3190.96|3190.96|3191.42|3191.42|3188.33|3188.33|0
1644830700000|2022-02-14 09:25:00|3190.9|3190.9|3188.75|3188.75|3191.9|3191.9|3188.75|3188.75|0
1644831000000|2022-02-14 09:30:00|3188.79|3188.79|3186.84|3186.84|3189.11|3189.11|3186.26|3186.26|0
1644831300000|2022-02-14 09:35:00|3186.73|3186.73|3185.36|3185.36|3187.31|3187.31|3183.13|3183.13|0
1644831600000|2022-02-14 09:40:00|3185.47|3185.47|3183.86|3183.86|3185.75|3185.75|3183.86|3183.86|0
1644831900000|2022-02-14 09:45:00|3183.93|3183.93|3180.85|3180.85|3184.86|3184.86|3180.85|3180.85|0
1644832200000|2022-02-14 09:50:00|3181.53|3181.53|3181.91|3181.91|3182.93|3182.93|3178.37|3178.37|0
1644832500000|2022-02-14 09:55:00|3181.99|3181.99|3181.85|3181.85|3182.11|3182.11|3179.95|3179.95|0
1644832800000|2022-02-14 10:00:00|3181.17|3181.17|3179.87|3179.87|3181.17|3181.17|3176.95|3176.95|0
1644833100000|2022-02-14 10:05:00|3180.05|3180.05|3183.55|3183.55|3183.55|3183.55|3179.96|3179.96|0
1644833400000|2022-02-14 10:10:00|3183.63|3183.63|3181.68|3181.68|3184.29|3184.29|3180.98|3180.98|0
1644833700000|2022-02-14 10:15:00|3182.02|3182.02|3181.7|3181.7|3183.18|3183.18|3181.67|3181.67|0
1644834000000|2022-02-14 10:20:00|3181.74|3181.74|3182.67|3182.67|3182.85|3182.85|3181.66|3181.66|0
1644834300000|2022-02-14 10:25:00|3182.55|3182.55|3181.88|3181.88|3182.55|3182.55|3180.58|3180.58|0
1644834600000|2022-02-14 10:30:00|3181.84|3181.84|3181.72|3181.72|3182.06|3182.06|3180.35|3180.35|0
1644834900000|2022-02-14 10:35:00|3181.96|3181.96|3185.04|3185.04|3186.39|3186.39|3181.96|3181.96|0
1644835200000|2022-02-14 10:40:00|3184.97|3184.97|3181.24|3181.24|3185.24|3185.24|3181.24|3181.24|0
1644835500000|2022-02-14 10:45:00|3181.34|3181.34|3187.05|3187.05|3187.05|3187.05|3181.34|3181.34|0
1644835800000|2022-02-14 10:50:00|3187.12|3187.12|3186.17|3186.17|3188.26|3188.26|3185.91|3185.91|0
1644836100000|2022-02-14 10:55:00|3185.95|3185.95|3182.14|3182.14|3185.95|3185.95|3182.07|3182.07|0
1644836400000|2022-02-14 11:00:00|3182.08|3182.08|3182.37|3182.37|3182.48|3182.48|3181.97|3181.97|0
1644836700000|2022-02-14 11:05:00|3182.45|3182.45|3179.93|3179.93|3182.45|3182.45|3179.93|3179.93|0
1644837000000|2022-02-14 11:10:00|3180.04|3180.04|3179.29|3179.29|3180.13|3180.13|3178.68|3178.68|0
1644837300000|2022-02-14 11:15:00|3179.14|3179.14|3180.05|3180.05|3180.05|3180.05|3179.14|3179.14|0
1644837600000|2022-02-14 11:20:00|3179.96|3179.96|3175.57|3175.57|3179.96|3179.96|3175.53|3175.53|0
1644837900000|2022-02-14 11:25:00|3175.43|3175.43|3174.51|3174.51|3175.9|3175.9|3174.51|3174.51|0
1644838200000|2022-02-14 11:30:00|3174.85|3174.85|3172.15|3172.15|3174.85|3174.85|3172|3172|0
1644838500000|2022-02-14 11:35:00|3172.26|3172.26|3172.59|3172.59|3172.83|3172.83|3171.69|3171.69|0
1644838800000|2022-02-14 11:40:00|3172.51|3172.51|3172.65|3172.65|3172.77|3172.77|3172.01|3172.01|0
1644839100000|2022-02-14 11:45:00|3172.55|3172.55|3171.61|3171.61|3172.6|3172.6|3170.21|3170.21|0
1644839400000|2022-02-14 11:50:00|3171.49|3171.49|3172.32|3172.32|3173.17|3173.17|3171.15|3171.15|0
1644839700000|2022-02-14 11:55:00|3172.53|3172.53|3172.98|3172.98|3173.74|3173.74|3172.53|3172.53|0
1644840000000|2022-02-14 12:00:00|3173.09|3173.09|3172.73|3172.73|3174.02|3174.02|3172.15|3172.15|0
1644840300000|2022-02-14 12:05:00|3172.65|3172.65|3171.97|3171.97|3173.72|3173.72|3171.97|3171.97|0
1644840600000|2022-02-14 12:10:00|3172.18|3172.18|3170.67|3170.67|3172.18|3172.18|3170.59|3170.59|0
1644840900000|2022-02-14 12:15:00|3170.33|3170.33|3168.92|3168.92|3170.33|3170.33|3168.81|3168.81|0
1644841200000|2022-02-14 12:20:00|3168.98|3168.98|3169.96|3169.96|3170.6|3170.6|3168.98|3168.98|0
1644841500000|2022-02-14 12:25:00|3169.9|3169.9|3170.99|3170.99|3171.25|3171.25|3169.85|3169.85|0
1644841800000|2022-02-14 12:30:00|3171.07|3171.07|3172.21|3172.21|3174.59|3174.59|3171.07|3171.07|0
1644842100000|2022-02-14 12:35:00|3172.06|3172.06|3178.27|3178.27|3178.27|3178.27|3170.37|3170.37|0
1644842400000|2022-02-14 12:40:00|3178.7|3178.7|3191.93|3191.93|3192.46|3192.46|3178.7|3178.7|0
1644842700000|2022-02-14 12:45:00|3192.27|3192.27|3195.61|3195.61|3198.38|3198.38|3192.07|3192.07|0
1644843000000|2022-02-14 12:50:00|3195.43|3195.43|3189.78|3189.78|3195.47|3195.47|3189.78|3189.78|0
1644843300000|2022-02-14 12:55:00|3190|3190|3190.95|3190.95|3191.14|3191.14|3189.17|3189.17|0
1644843600000|2022-02-14 13:00:00|3191.05|3191.05|3191.77|3191.77|3194.29|3194.29|3190.97|3190.97|0
1644843900000|2022-02-14 13:05:00|3191.75|3191.75|3197.73|3197.73|3197.79|3197.79|3191.75|3191.75|0
1644844200000|2022-02-14 13:10:00|3197.52|3197.52|3198.66|3198.66|3199.06|3199.06|3197.04|3197.04|0
1644844500000|2022-02-14 13:15:00|3198.56|3198.56|3196.28|3196.28|3199.24|3199.24|3196.28|3196.28|0
1644844800000|2022-02-14 13:20:00|3196.11|3196.11|3195.74|3195.74|3196.5|3196.5|3194.82|3194.82|0
1644845100000|2022-02-14 13:25:00|3195.66|3195.66|3196.26|3196.26|3196.26|3196.26|3195.43|3195.43|0
1644845400000|2022-02-14 13:30:00|3197.28|3197.28|3195.87|3195.87|3197.28|3197.28|3195.24|3195.24|0
1644845700000|2022-02-14 13:35:00|3195.75|3195.75|3196.84|3196.84|3196.84|3196.84|3194.91|3194.91|0
1644846000000|2022-02-14 13:40:00|3196.7|3196.7|3196.13|3196.13|3196.7|3196.7|3195.4|3195.4|0
1644846300000|2022-02-14 13:45:00|3196.05|3196.05|3197.86|3197.86|3198.39|3198.39|3195.83|3195.83|0
1644846600000|2022-02-14 13:50:00|3198.2|3198.2|3199.94|3199.94|3200.41|3200.41|3197.99|3197.99|0
1644846900000|2022-02-14 13:55:00|3200.15|3200.15|3198.07|3198.07|3200.93|3200.93|3197.68|3197.68|0
1644847200000|2022-02-14 14:00:00|3197.86|3197.86|3199.16|3199.16|3199.16|3199.16|3196.76|3196.76|0
1644847500000|2022-02-14 14:05:00|3198.95|3198.95|3199.99|3199.99|3199.99|3199.99|3198.75|3198.75|0
1644847800000|2022-02-14 14:10:00|3200.13|3200.13|3206.89|3206.89|3207.13|3207.13|3200.13|3200.13|0
1644848100000|2022-02-14 14:15:00|3206.8|3206.8|3204.69|3204.69|3207.02|3207.02|3204.69|3204.69|0
1644848400000|2022-02-14 14:20:00|3204.62|3204.62|3203.94|3203.94|3204.66|3204.66|3202.94|3202.94|0
1644848700000|2022-02-14 14:25:00|3203.87|3203.87|3202.58|3202.58|3203.87|3203.87|3202.24|3202.24|0
1644849000000|2022-02-14 14:30:00|3202.67|3202.67|3201.23|3201.23|3204.98|3204.98|3199.2|3199.2|0
1644849300000|2022-02-14 14:35:00|3201.33|3201.33|3204.12|3204.12|3204.12|3204.12|3201.33|3201.33|0
1644849600000|2022-02-14 14:40:00|3204.24|3204.24|3203.65|3203.65|3207.08|3207.08|3203.65|3203.65|0
1644849900000|2022-02-14 14:45:00|3203.31|3203.31|3207.19|3207.19|3207.19|3207.19|3201.39|3201.39|0
1644850200000|2022-02-14 14:50:00|3207.41|3207.41|3210.4|3210.4|3211.02|3211.02|3207.41|3207.41|0
1644850500000|2022-02-14 14:55:00|3210.16|3210.16|3201.72|3201.72|3210.16|3210.16|3201.12|3201.12|0
1644850800000|2022-02-14 15:00:00|3201.69|3201.69|3199.78|3199.78|3201.72|3201.72|3198.8|3198.8|0
1644851100000|2022-02-14 15:05:00|3200.12|3200.12|3199.94|3199.94|3204.01|3204.01|3199.94|3199.94|0
1644851400000|2022-02-14 15:10:00|3200.03|3200.03|3198.61|3198.61|3202.73|3202.73|3198.53|3198.53|0
1644851700000|2022-02-14 15:15:00|3198.53|3198.53|3189.97|3189.97|3199.04|3199.04|3189.58|3189.58|0
1644852000000|2022-02-14 15:20:00|3189.89|3189.89|3190.72|3190.72|3191.31|3191.31|3186.64|3186.64|0
1644852300000|2022-02-14 15:25:00|3190.56|3190.56|3188.39|3188.39|3190.78|3190.78|3187.59|3187.59|0
1644852600000|2022-02-14 15:30:00|3188.61|3188.61|3184.55|3184.55|3188.95|3188.95|3182.61|3182.61|0
1644852900000|2022-02-14 15:35:00|3184.48|3184.48|3184.39|3184.39|3184.48|3184.48|3183.39|3183.39|0
1644853200000|2022-02-14 15:40:00|3184.23|3184.23|3184.47|3184.47|3185.65|3185.65|3183.55|3183.55|0
1644853500000|2022-02-14 15:45:00|3184.81|3184.81|3189.51|3189.51|3189.51|3189.51|3184.38|3184.38|0
1644853800000|2022-02-14 15:50:00|3189.67|3189.67|3193.27|3193.27|3193.27|3193.27|3189.67|3189.67|0
1644854100000|2022-02-14 15:55:00|3193.42|3193.42|3193.17|3193.17|3195.85|3195.85|3192.48|3192.48|0
1644854400000|2022-02-14 16:00:00|3193.33|3193.33|3195.39|3195.39|3195.53|3195.53|3191.61|3191.61|0
1644854700000|2022-02-14 16:05:00|3195.44|3195.44|3195.25|3195.25|3196.58|3196.58|3193.42|3193.42|0
1644855000000|2022-02-14 16:10:00|3195.59|3195.59|3197.3|3197.3|3197.85|3197.85|3195.23|3195.23|0
1644855300000|2022-02-14 16:15:00|3197.64|3197.64|3200.75|3200.75|3200.75|3200.75|3197.43|3197.43|0
1644855600000|2022-02-14 16:20:00|3200.79|3200.79|3201|3201|3201.96|3201.96|3200.09|3200.09|0
1644855900000|2022-02-14 16:25:00|3200.9|3200.9|3200.58|3200.58|3202.89|3202.89|3200.39|3200.39|0
1644912900000|2022-02-15 08:15:00|3197.89|3197.89|3196.3|3196.3|3198.23|3198.23|3193.3|3193.3|0
1644913200000|2022-02-15 08:20:00|3196.41|3196.41|3200.33|3200.33|3200.33|3200.33|3196.41|3196.41|0
1644913500000|2022-02-15 08:25:00|3200.25|3200.25|3199.17|3199.17|3200.75|3200.75|3199.05|3199.05|0
1644913800000|2022-02-15 08:30:00|3199.29|3199.29|3200.15|3200.15|3200.15|3200.15|3198.03|3198.03|0
1644914100000|2022-02-15 08:35:00|3199.83|3199.83|3198.38|3198.38|3199.83|3199.83|3196.8|3196.8|0
1644914400000|2022-02-15 08:40:00|3197.94|3197.94|3196.54|3196.54|3198.05|3198.05|3196.46|3196.46|0
1644914700000|2022-02-15 08:45:00|3196.7|3196.7|3198.09|3198.09|3198.76|3198.76|3196.54|3196.54|0
1644915000000|2022-02-15 08:50:00|3198.12|3198.12|3196.72|3196.72|3201.57|3201.57|3195.01|3195.01|0
1644915300000|2022-02-15 08:55:00|3196.76|3196.76|3204.16|3204.16|3204.16|3204.16|3196.61|3196.61|0
1644915600000|2022-02-15 09:00:00|3204.07|3204.07|3203.4|3203.4|3206.42|3206.42|3203.4|3203.4|0
1644915900000|2022-02-15 09:05:00|3203.74|3203.74|3205.47|3205.47|3205.63|3205.63|3203.74|3203.74|0
1644916200000|2022-02-15 09:10:00|3205.63|3205.63|3204.37|3204.37|3206.12|3206.12|3201.36|3201.36|0
1644916500000|2022-02-15 09:15:00|3204.61|3204.61|3206.87|3206.87|3207.92|3207.92|3204.61|3204.61|0
1644916800000|2022-02-15 09:20:00|3207.07|3207.07|3206.27|3206.27|3207.12|3207.12|3205.15|3205.15|0
1644917100000|2022-02-15 09:25:00|3206.59|3206.59|3205.59|3205.59|3206.8|3206.8|3205.34|3205.34|0
1644917400000|2022-02-15 09:30:00|3205.49|3205.49|3208.33|3208.33|3208.45|3208.45|3205.2|3205.2|0
1644917700000|2022-02-15 09:35:00|3208.29|3208.29|3209.81|3209.81|3209.81|3209.81|3208.03|3208.03|0
1644918000000|2022-02-15 09:40:00|3209.89|3209.89|3209.01|3209.01|3210.19|3210.19|3207.63|3207.63|0
1644918300000|2022-02-15 09:45:00|3209.33|3209.33|3207.52|3207.52|3209.36|3209.36|3207.02|3207.02|0
1644918600000|2022-02-15 09:50:00|3207.44|3207.44|3202.42|3202.42|3207.63|3207.63|3202.33|3202.33|0
1644918900000|2022-02-15 09:55:00|3202.33|3202.33|3203.97|3203.97|3203.97|3203.97|3201.65|3201.65|0
1644919200000|2022-02-15 10:00:00|3204.31|3204.31|3203.11|3203.11|3205.47|3205.47|3203|3203|0
1644919500000|2022-02-15 10:05:00|3203.17|3203.17|3201.4|3201.4|3203.22|3203.22|3201.04|3201.04|0
1644919800000|2022-02-15 10:10:00|3201.61|3201.61|3202.31|3202.31|3203.17|3203.17|3201.61|3201.61|0
1644920100000|2022-02-15 10:15:00|3202.14|3202.14|3201.96|3201.96|3202.64|3202.64|3201.01|3201.01|0
1644920400000|2022-02-15 10:20:00|3202.73|3202.73|3198.59|3198.59|3203.92|3203.92|3198.59|3198.59|0
1644920700000|2022-02-15 10:25:00|3198.47|3198.47|3200.73|3200.73|3201.1|3201.1|3198.27|3198.27|0
1644921000000|2022-02-15 10:30:00|3200.81|3200.81|3204.09|3204.09|3204.09|3204.09|3200.26|3200.26|0
1644921300000|2022-02-15 10:35:00|3204.01|3204.01|3207.9|3207.9|3207.9|3207.9|3204.01|3204.01|0
1644921600000|2022-02-15 10:40:00|3208.06|3208.06|3208.22|3208.22|3208.81|3208.81|3208.06|3208.06|0
1644921900000|2022-02-15 10:45:00|3208.06|3208.06|3205.8|3205.8|3208.78|3208.78|3205.8|3205.8|0
1644922200000|2022-02-15 10:50:00|3205.72|3205.72|3203.65|3203.65|3206.06|3206.06|3203.65|3203.65|0
1644922500000|2022-02-15 10:55:00|3203.56|3203.56|3206.4|3206.4|3206.4|3206.4|3203.49|3203.49|0
1644922800000|2022-02-15 11:00:00|3206.45|3206.45|3209.73|3209.73|3209.73|3209.73|3206.45|3206.45|0
1644923100000|2022-02-15 11:05:00|3209.39|3209.39|3211.75|3211.75|3212|3212|3209.39|3209.39|0
1644923400000|2022-02-15 11:10:00|3211.93|3211.93|3212.51|3212.51|3212.83|3212.83|3211.66|3211.66|0
1644923700000|2022-02-15 11:15:00|3212.41|3212.41|3213.29|3213.29|3213.57|3213.57|3212.24|3212.24|0
1644924000000|2022-02-15 11:20:00|3213.36|3213.36|3215.95|3215.95|3216.04|3216.04|3213.15|3213.15|0
1644924300000|2022-02-15 11:25:00|3216.07|3216.07|3214.5|3214.5|3216.53|3216.53|3214.42|3214.42|0
1644924600000|2022-02-15 11:30:00|3214.84|3214.84|3214.43|3214.43|3215.15|3215.15|3214.42|3214.42|0
1644924900000|2022-02-15 11:35:00|3214.5|3214.5|3213.43|3213.43|3214.5|3214.5|3213.06|3213.06|0
1644925200000|2022-02-15 11:40:00|3213.53|3213.53|3213.24|3213.24|3213.59|3213.59|3212.21|3212.21|0
1644925500000|2022-02-15 11:45:00|3213.41|3213.41|3214.49|3214.49|3214.49|3214.49|3213.41|3213.41|0
1644925800000|2022-02-15 11:50:00|3214.39|3214.39|3212.54|3212.54|3214.39|3214.39|3211.36|3211.36|0
1644926100000|2022-02-15 11:55:00|3212.61|3212.61|3213.37|3213.37|3214.17|3214.17|3212.61|3212.61|0
1644926400000|2022-02-15 12:00:00|3213.29|3213.29|3213.1|3213.1|3213.29|3213.29|3211.21|3211.21|0
1644926700000|2022-02-15 12:05:00|3213.18|3213.18|3213.59|3213.59|3213.78|3213.78|3212.22|3212.22|0
1644927000000|2022-02-15 12:10:00|3213.68|3213.68|3215.5|3215.5|3215.93|3215.93|3213.68|3213.68|0
1644927300000|2022-02-15 12:15:00|3215.42|3215.42|3215.65|3215.65|3215.65|3215.65|3214.58|3214.58|0
1644927600000|2022-02-15 12:20:00|3215.74|3215.74|3215.63|3215.63|3215.74|3215.74|3214.86|3214.86|0
1644927900000|2022-02-15 12:25:00|3215.67|3215.67|3216.01|3216.01|3216.16|3216.16|3215.67|3215.67|0
1644928200000|2022-02-15 12:30:00|3216.11|3216.11|3216.43|3216.43|3216.73|3216.73|3215.31|3215.31|0
1644928500000|2022-02-15 12:35:00|3216.35|3216.35|3218.02|3218.02|3218.02|3218.02|3214.59|3214.59|0
1644928800000|2022-02-15 12:40:00|3217.93|3217.93|3218.32|3218.32|3218.52|3218.52|3217.54|3217.54|0
1644929100000|2022-02-15 12:45:00|3218.24|3218.24|3220.62|3220.62|3220.62|3220.62|3218.2|3218.2|0
1644929400000|2022-02-15 12:50:00|3220.53|3220.53|3219.94|3219.94|3220.64|3220.64|3219.59|3219.59|0
1644929700000|2022-02-15 12:55:00|3219.88|3219.88|3220.32|3220.32|3220.4|3220.4|3219.44|3219.44|0
1644930000000|2022-02-15 13:00:00|3220.34|3220.34|3222.38|3222.38|3222.38|3222.38|3220.34|3220.34|0
1644930300000|2022-02-15 13:05:00|3222.32|3222.32|3222.67|3222.67|3222.76|3222.76|3221.68|3221.68|0
1644930600000|2022-02-15 13:10:00|3222.75|3222.75|3223.05|3223.05|3223.41|3223.41|3222.75|3222.75|0
1644930900000|2022-02-15 13:15:00|3223.12|3223.12|3223.44|3223.44|3225.28|3225.28|3223.12|3223.12|0
1644931200000|2022-02-15 13:20:00|3223.38|3223.38|3226.13|3226.13|3226.13|3226.13|3223.38|3223.38|0
1644931500000|2022-02-15 13:25:00|3226.21|3226.21|3227.88|3227.88|3228.09|3228.09|3225.47|3225.47|0
1644931800000|2022-02-15 13:30:00|3228.15|3228.15|3227.49|3227.49|3228.28|3228.28|3226.48|3226.48|0
1644932100000|2022-02-15 13:35:00|3227.44|3227.44|3228.16|3228.16|3228.61|3228.61|3227.28|3227.28|0
1644932400000|2022-02-15 13:40:00|3227.95|3227.95|3223.64|3223.64|3228.03|3228.03|3223.42|3223.42|0
1644932700000|2022-02-15 13:45:00|3223.71|3223.71|3222.75|3222.75|3223.71|3223.71|3222.75|3222.75|0
1644933000000|2022-02-15 13:50:00|3222.64|3222.64|3222.94|3222.94|3223.11|3223.11|3222.04|3222.04|0
1644933300000|2022-02-15 13:55:00|3222.99|3222.99|3225.48|3225.48|3225.56|3225.56|3222.87|3222.87|0
1644933600000|2022-02-15 14:00:00|3225.4|3225.4|3227.57|3227.57|3227.79|3227.79|3225.4|3225.4|0
1644933900000|2022-02-15 14:05:00|3227.62|3227.62|3227.09|3227.09|3227.62|3227.62|3227.09|3227.09|0
1644934200000|2022-02-15 14:10:00|3226.72|3226.72|3226.25|3226.25|3226.99|3226.99|3226.04|3226.04|0
1644934500000|2022-02-15 14:15:00|3226.33|3226.33|3227.45|3227.45|3227.45|3227.45|3226.33|3226.33|0
1644934800000|2022-02-15 14:20:00|3227.39|3227.39|3230.74|3230.74|3230.83|3230.83|3227.08|3227.08|0
1644935100000|2022-02-15 14:25:00|3230.67|3230.67|3224.62|3224.62|3230.86|3230.86|3224.53|3224.53|0
1644935400000|2022-02-15 14:30:00|3224.96|3224.96|3229.55|3229.55|3229.55|3229.55|3224.52|3224.52|0
1644935700000|2022-02-15 14:35:00|3229.96|3229.96|3227.22|3227.22|3230.33|3230.33|3227.22|3227.22|0
1644936000000|2022-02-15 14:40:00|3227.08|3227.08|3220.03|3220.03|3227.15|3227.15|3219.69|3219.69|0
1644936300000|2022-02-15 14:45:00|3219.94|3219.94|3220.11|3220.11|3220.47|3220.47|3219.2|3219.2|0
1644936600000|2022-02-15 14:50:00|3219.77|3219.77|3224.21|3224.21|3224.21|3224.21|3219.77|3219.77|0
1644936900000|2022-02-15 14:55:00|3224.11|3224.11|3222.13|3222.13|3224.84|3224.84|3221.76|3221.76|0
1644937200000|2022-02-15 15:00:00|3222.09|3222.09|3222.88|3222.88|3223.25|3223.25|3222.03|3222.03|0
1644937500000|2022-02-15 15:05:00|3222.19|3222.19|3225.53|3225.53|3226.26|3226.26|3222.03|3222.03|0
1644937800000|2022-02-15 15:10:00|3225.88|3225.88|3223.32|3223.32|3226.22|3226.22|3223.32|3223.32|0
1644938100000|2022-02-15 15:15:00|3223.4|3223.4|3223.26|3223.26|3225.5|3225.5|3223.26|3223.26|0
1644938400000|2022-02-15 15:20:00|3223.07|3223.07|3220.6|3220.6|3223.07|3223.07|3219.92|3219.92|0
1644938700000|2022-02-15 15:25:00|3220.49|3220.49|3218.5|3218.5|3220.49|3220.49|3217.3|3217.3|0
1644939000000|2022-02-15 15:30:00|3218.71|3218.71|3217.98|3217.98|3219.39|3219.39|3217.98|3217.98|0
1644939300000|2022-02-15 15:35:00|3217.83|3217.83|3213.41|3213.41|3217.83|3217.83|3212.84|3212.84|0
1644939600000|2022-02-15 15:40:00|3213.75|3213.75|3218.41|3218.41|3218.9|3218.9|3213.75|3213.75|0
1644939900000|2022-02-15 15:45:00|3218.75|3218.75|3218.16|3218.16|3218.93|3218.93|3217.78|3217.78|0
1644940200000|2022-02-15 15:50:00|3218.5|3218.5|3219.51|3219.51|3219.51|3219.51|3217.83|3217.83|0
1644940500000|2022-02-15 15:55:00|3219.72|3219.72|3221.13|3221.13|3221.29|3221.29|3219.72|3219.72|0
1644940800000|2022-02-15 16:00:00|3220.99|3220.99|3220.1|3220.1|3221.45|3221.45|3220.1|3220.1|0
1644941100000|2022-02-15 16:05:00|3220.04|3220.04|3219.04|3219.04|3220.04|3220.04|3218.85|3218.85|0
1644941400000|2022-02-15 16:10:00|3219.02|3219.02|3219.38|3219.38|3220.05|3220.05|3218.12|3218.12|0
1644941700000|2022-02-15 16:15:00|3219.34|3219.34|3218.77|3218.77|3220.13|3220.13|3218.68|3218.68|0
1644942000000|2022-02-15 16:20:00|3218.43|3218.43|3217.99|3217.99|3219.7|3219.7|3217.65|3217.65|0
1644942300000|2022-02-15 16:25:00|3217.91|3217.91|3217.09|3217.09|3218.29|3218.29|3216.35|3216.35|0
1644999300000|2022-02-16 08:15:00|3249.05|3249.05|3248.1|3248.1|3251.22|3251.22|3248.01|3248.01|0
1644999600000|2022-02-16 08:20:00|3248.44|3248.44|3246.32|3246.32|3249.78|3249.78|3245.84|3245.84|0
1644999900000|2022-02-16 08:25:00|3246.11|3246.11|3245.87|3245.87|3248.05|3248.05|3245.86|3245.86|0
1645000200000|2022-02-16 08:30:00|3245.78|3245.78|3247.21|3247.21|3247.21|3247.21|3242.54|3242.54|0
1645000500000|2022-02-16 08:35:00|3247.89|3247.89|3248.67|3248.67|3248.67|3248.67|3247.47|3247.47|0
1645000800000|2022-02-16 08:40:00|3248.59|3248.59|3245.51|3245.51|3248.78|3248.78|3245.51|3245.51|0
1645001100000|2022-02-16 08:45:00|3245.35|3245.35|3248.64|3248.64|3248.64|3248.64|3245.35|3245.35|0
1645001400000|2022-02-16 08:50:00|3248.75|3248.75|3250.28|3250.28|3251.63|3251.63|3248.75|3248.75|0
1645001700000|2022-02-16 08:55:00|3250.2|3250.2|3247.67|3247.67|3250.2|3250.2|3247.22|3247.22|0
1645002000000|2022-02-16 09:00:00|3247.28|3247.28|3248.26|3248.26|3248.26|3248.26|3245.69|3245.69|0
1645002300000|2022-02-16 09:05:00|3248.36|3248.36|3243.24|3243.24|3248.36|3248.36|3243.24|3243.24|0
1645002600000|2022-02-16 09:10:00|3242.96|3242.96|3244.85|3244.85|3244.9|3244.9|3242.03|3242.03|0
1645002900000|2022-02-16 09:15:00|3244.93|3244.93|3242.77|3242.77|3245.04|3245.04|3242.5|3242.5|0
1645003200000|2022-02-16 09:20:00|3242.87|3242.87|3242.34|3242.34|3243.14|3243.14|3241.39|3241.39|0
1645003500000|2022-02-16 09:25:00|3242.42|3242.42|3242.88|3242.88|3242.88|3242.88|3242.28|3242.28|0
1645003800000|2022-02-16 09:30:00|3242.96|3242.96|3245.71|3245.71|3246.34|3246.34|3242.96|3242.96|0
1645004100000|2022-02-16 09:35:00|3246.06|3246.06|3244.69|3244.69|3246.06|3246.06|3244.61|3244.61|0
1645004400000|2022-02-16 09:40:00|3244.92|3244.92|3244.99|3244.99|3246.07|3246.07|3244.88|3244.88|0
1645004700000|2022-02-16 09:45:00|3245.07|3245.07|3243.24|3243.24|3245.21|3245.21|3243.24|3243.24|0
1645005000000|2022-02-16 09:50:00|3243.15|3243.15|3238.51|3238.51|3243.15|3243.15|3238.51|3238.51|0
1645005300000|2022-02-16 09:55:00|3238.28|3238.28|3238.4|3238.4|3238.71|3238.71|3237.73|3237.73|0
1645005600000|2022-02-16 10:00:00|3238.42|3238.42|3236.71|3236.71|3238.89|3238.89|3236.71|3236.71|0
1645005900000|2022-02-16 10:05:00|3236.63|3236.63|3237.31|3237.31|3237.31|3237.31|3235.91|3235.91|0
1645006200000|2022-02-16 10:10:00|3237.38|3237.38|3241.48|3241.48|3241.55|3241.55|3237.38|3237.38|0
1645006500000|2022-02-16 10:15:00|3241.52|3241.52|3240.03|3240.03|3241.6|3241.6|3239.82|3239.82|0
1645006800000|2022-02-16 10:20:00|3239.69|3239.69|3238|3238|3239.77|3239.77|3237.88|3237.88|0
1645007100000|2022-02-16 10:25:00|3238.58|3238.58|3240.28|3240.28|3240.7|3240.7|3238.5|3238.5|0
1645007400000|2022-02-16 10:30:00|3240.17|3240.17|3240.44|3240.44|3240.44|3240.44|3239.47|3239.47|0
1645007700000|2022-02-16 10:35:00|3240.51|3240.51|3240.33|3240.33|3242.38|3242.38|3240.33|3240.33|0
1645008000000|2022-02-16 10:40:00|3240.67|3240.67|3241.68|3241.68|3241.91|3241.91|3240.67|3240.67|0
1645008300000|2022-02-16 10:45:00|3241.59|3241.59|3239.66|3239.66|3241.59|3241.59|3239.66|3239.66|0
1645008600000|2022-02-16 10:50:00|3239.74|3239.74|3239.17|3239.17|3240.11|3240.11|3237.92|3237.92|0
1645008900000|2022-02-16 10:55:00|3239.51|3239.51|3241.81|3241.81|3242.1|3242.1|3239.51|3239.51|0
1645009200000|2022-02-16 11:00:00|3241.94|3241.94|3245|3245|3245.06|3245.06|3241.94|3241.94|0
1645009500000|2022-02-16 11:05:00|3245.06|3245.06|3245.59|3245.59|3246.07|3246.07|3244.69|3244.69|0
1645009800000|2022-02-16 11:10:00|3245.51|3245.51|3245.67|3245.67|3246.88|3246.88|3245.51|3245.51|0
1645010100000|2022-02-16 11:15:00|3245.59|3245.59|3245.54|3245.54|3245.99|3245.99|3245.37|3245.37|0
1645010400000|2022-02-16 11:20:00|3245.49|3245.49|3242.48|3242.48|3245.49|3245.49|3242.48|3242.48|0
1645010700000|2022-02-16 11:25:00|3242.24|3242.24|3240.98|3240.98|3242.29|3242.29|3240.26|3240.26|0
1645011000000|2022-02-16 11:30:00|3240.89|3240.89|3239.78|3239.78|3240.89|3240.89|3239.78|3239.78|0
1645011300000|2022-02-16 11:35:00|3239.57|3239.57|3239.57|3239.57|3239.6|3239.6|3238.89|3238.89|0
1645011600000|2022-02-16 11:40:00|3239.69|3239.69|3242.95|3242.95|3242.95|3242.95|3239.69|3239.69|0
1645011900000|2022-02-16 11:45:00|3243.12|3243.12|3243.01|3243.01|3243.23|3243.23|3242.41|3242.41|0
1645012200000|2022-02-16 11:50:00|3242.92|3242.92|3239.19|3239.19|3242.97|3242.97|3239.19|3239.19|0
1645012500000|2022-02-16 11:55:00|3239.43|3239.43|3238.87|3238.87|3239.63|3239.63|3238.87|3238.87|0
1645012800000|2022-02-16 12:00:00|3238.83|3238.83|3239.77|3239.77|3239.85|3239.85|3238.79|3238.79|0
1645013100000|2022-02-16 12:05:00|3239.67|3239.67|3239.65|3239.65|3239.68|3239.68|3239.28|3239.28|0
1645013400000|2022-02-16 12:10:00|3239.88|3239.88|3241.45|3241.45|3241.45|3241.45|3239.65|3239.65|0
1645013700000|2022-02-16 12:15:00|3241.35|3241.35|3241.27|3241.27|3241.35|3241.35|3240.76|3240.76|0
1645014000000|2022-02-16 12:20:00|3241.36|3241.36|3240.63|3240.63|3241.67|3241.67|3240.38|3240.38|0
1645014300000|2022-02-16 12:25:00|3240.88|3240.88|3243.9|3243.9|3244.25|3244.25|3240.88|3240.88|0
1645014600000|2022-02-16 12:30:00|3243.82|3243.82|3240.02|3240.02|3243.82|3243.82|3240.02|3240.02|0
1645014900000|2022-02-16 12:35:00|3239.79|3239.79|3237.24|3237.24|3240.11|3240.11|3237.16|3237.16|0
1645015200000|2022-02-16 12:40:00|3237.3|3237.3|3236.75|3236.75|3237.66|3237.66|3236.75|3236.75|0
1645015500000|2022-02-16 12:45:00|3236.86|3236.86|3239|3239|3239.44|3239.44|3236.86|3236.86|0
1645015800000|2022-02-16 12:50:00|3238.92|3238.92|3238.64|3238.64|3239.06|3239.06|3238.42|3238.42|0
1645016100000|2022-02-16 12:55:00|3238.47|3238.47|3241.56|3241.56|3241.74|3241.74|3238.46|3238.46|0
1645016400000|2022-02-16 13:00:00|3241.68|3241.68|3243.02|3243.02|3243.46|3243.46|3241.68|3241.68|0
1645016700000|2022-02-16 13:05:00|3243.4|3243.4|3244.34|3244.34|3244.34|3244.34|3243.4|3243.4|0
1645017000000|2022-02-16 13:10:00|3244.42|3244.42|3244.47|3244.47|3244.71|3244.71|3244.25|3244.25|0
1645017300000|2022-02-16 13:15:00|3244.13|3244.13|3244.72|3244.72|3244.72|3244.72|3243.65|3243.65|0
1645017600000|2022-02-16 13:20:00|3244.68|3244.68|3246.44|3246.44|3246.78|3246.78|3244.68|3244.68|0
1645017900000|2022-02-16 13:25:00|3246.54|3246.54|3247.08|3247.08|3247.53|3247.53|3246.54|3246.54|0
1645018200000|2022-02-16 13:30:00|3247.14|3247.14|3248.55|3248.55|3248.55|3248.55|3247.14|3247.14|0
1645018500000|2022-02-16 13:35:00|3248.63|3248.63|3251.3|3251.3|3251.3|3251.3|3248.63|3248.63|0
1645018800000|2022-02-16 13:40:00|3251.2|3251.2|3252.11|3252.11|3252.66|3252.66|3250.96|3250.96|0
1645019100000|2022-02-16 13:45:00|3251.42|3251.42|3249.5|3249.5|3252.24|3252.24|3249.5|3249.5|0
1645019400000|2022-02-16 13:50:00|3249.54|3249.54|3248.31|3248.31|3249.54|3249.54|3246.63|3246.63|0
1645019700000|2022-02-16 13:55:00|3248.39|3248.39|3247.98|3247.98|3248.39|3248.39|3246.81|3246.81|0
1645020000000|2022-02-16 14:00:00|3248.13|3248.13|3249.19|3249.19|3249.69|3249.69|3248.04|3248.04|0
1645020300000|2022-02-16 14:05:00|3249.87|3249.87|3249.28|3249.28|3251.63|3251.63|3249.19|3249.19|0
1645020600000|2022-02-16 14:10:00|3249.19|3249.19|3247.47|3247.47|3249.87|3249.87|3247.11|3247.11|0
1645020900000|2022-02-16 14:15:00|3247.02|3247.02|3247.23|3247.23|3250.01|3250.01|3246.26|3246.26|0
1645021200000|2022-02-16 14:20:00|3247.15|3247.15|3247.03|3247.03|3247.4|3247.4|3246.65|3246.65|0
1645021500000|2022-02-16 14:25:00|3247.48|3247.48|3248.67|3248.67|3250.16|3250.16|3247.48|3247.48|0
1645021800000|2022-02-16 14:30:00|3248.72|3248.72|3246.15|3246.15|3248.8|3248.8|3245.82|3245.82|0
1645022100000|2022-02-16 14:35:00|3246.06|3246.06|3246.61|3246.61|3247.14|3247.14|3245.23|3245.23|0
1645022400000|2022-02-16 14:40:00|3246.54|3246.54|3244.46|3244.46|3246.61|3246.61|3243.98|3243.98|0
1645022700000|2022-02-16 14:45:00|3244.19|3244.19|3242.46|3242.46|3244.48|3244.48|3242.07|3242.07|0
1645023000000|2022-02-16 14:50:00|3242.28|3242.28|3239.67|3239.67|3242.35|3242.35|3239.43|3239.43|0
1645023300000|2022-02-16 14:55:00|3239.69|3239.69|3243.32|3243.32|3243.36|3243.36|3239.69|3239.69|0
1645023600000|2022-02-16 15:00:00|3242.98|3242.98|3244.05|3244.05|3244.36|3244.36|3242.51|3242.51|0
1645023900000|2022-02-16 15:05:00|3243.94|3243.94|3241.32|3241.32|3243.94|3243.94|3241.12|3241.12|0
1645024200000|2022-02-16 15:10:00|3241.41|3241.41|3242.67|3242.67|3243.76|3243.76|3241.41|3241.41|0
1645024500000|2022-02-16 15:15:00|3242.78|3242.78|3244.12|3244.12|3244.12|3244.12|3242.55|3242.55|0
1645024800000|2022-02-16 15:20:00|3244.21|3244.21|3245.52|3245.52|3245.52|3245.52|3243.51|3243.51|0
1645025100000|2022-02-16 15:25:00|3245.6|3245.6|3246.32|3246.32|3246.32|3246.32|3245|3245|0
1645025400000|2022-02-16 15:30:00|3246.16|3246.16|3248.93|3248.93|3249.13|3249.13|3245.29|3245.29|0
1645025700000|2022-02-16 15:35:00|3249.27|3249.27|3249.42|3249.42|3249.9|3249.9|3248.84|3248.84|0
1645026000000|2022-02-16 15:40:00|3249.49|3249.49|3247.94|3247.94|3249.49|3249.49|3247.28|3247.28|0
1645026300000|2022-02-16 15:45:00|3248.02|3248.02|3248.84|3248.84|3249.81|3249.81|3248.02|3248.02|0
1645026600000|2022-02-16 15:50:00|3248.88|3248.88|3246.61|3246.61|3249.53|3249.53|3246.25|3246.25|0
1645026900000|2022-02-16 15:55:00|3246.27|3246.27|3249.62|3249.62|3249.62|3249.62|3246.27|3246.27|0
1645027200000|2022-02-16 16:00:00|3249.71|3249.71|3253.37|3253.37|3253.47|3253.47|3249.71|3249.71|0
1645027500000|2022-02-16 16:05:00|3253.47|3253.47|3255.8|3255.8|3255.95|3255.95|3253.44|3253.44|0
1645027800000|2022-02-16 16:10:00|3255.84|3255.84|3256.95|3256.95|3257.18|3257.18|3255.26|3255.26|0
1645028100000|2022-02-16 16:15:00|3256.61|3256.61|3260.92|3260.92|3261.2|3261.2|3256.61|3256.61|0
1645028400000|2022-02-16 16:20:00|3260.58|3260.58|3260.65|3260.65|3261.4|3261.4|3259.8|3259.8|0
1645028700000|2022-02-16 16:25:00|3260.7|3260.7|3261.28|3261.28|3261.28|3261.28|3259.21|3259.21|0
1645085700000|2022-02-17 08:15:00|3254.53|3254.53|3249.04|3249.04|3255.1|3255.1|3249.04|3249.04|0
1645086000000|2022-02-17 08:20:00|3249.24|3249.24|3251.73|3251.73|3251.73|3251.73|3249.02|3249.02|0
1645086300000|2022-02-17 08:25:00|3251.51|3251.51|3245.24|3245.24|3251.51|3251.51|3243.49|3243.49|0
1645086600000|2022-02-17 08:30:00|3245.45|3245.45|3248.53|3248.53|3249.67|3249.67|3245.45|3245.45|0
1645086900000|2022-02-17 08:35:00|3248.3|3248.3|3246.8|3246.8|3248.3|3248.3|3243.78|3243.78|0
1645087200000|2022-02-17 08:40:00|3246.46|3246.46|3245.98|3245.98|3247.97|3247.97|3245.97|3245.97|0
1645087500000|2022-02-17 08:45:00|3245.71|3245.71|3243.67|3243.67|3245.71|3245.71|3242.7|3242.7|0
1645087800000|2022-02-17 08:50:00|3243.46|3243.46|3245.74|3245.74|3245.77|3245.77|3243.23|3243.23|0
1645088100000|2022-02-17 08:55:00|3245.78|3245.78|3243.04|3243.04|3245.96|3245.96|3243.04|3243.04|0
1645088400000|2022-02-17 09:00:00|3242.95|3242.95|3240.06|3240.06|3244.02|3244.02|3240.06|3240.06|0
1645088700000|2022-02-17 09:05:00|3240.39|3240.39|3241.31|3241.31|3241.65|3241.65|3240.27|3240.27|0
1645089000000|2022-02-17 09:10:00|3241.04|3241.04|3234.64|3234.64|3241.04|3241.04|3234.64|3234.64|0
1645089300000|2022-02-17 09:15:00|3234.83|3234.83|3230.82|3230.82|3234.97|3234.97|3230.66|3230.66|0
1645089600000|2022-02-17 09:20:00|3230.89|3230.89|3231.42|3231.42|3231.52|3231.52|3230.35|3230.35|0
1645089900000|2022-02-17 09:25:00|3231.51|3231.51|3232.08|3232.08|3233.8|3233.8|3230.96|3230.96|0
1645090200000|2022-02-17 09:30:00|3232.17|3232.17|3232.44|3232.44|3232.66|3232.66|3231.09|3231.09|0
1645090500000|2022-02-17 09:35:00|3232.52|3232.52|3233.16|3233.16|3234.45|3234.45|3232.41|3232.41|0
1645090800000|2022-02-17 09:40:00|3233.23|3233.23|3235.49|3235.49|3235.59|3235.59|3233.23|3233.23|0
1645091100000|2022-02-17 09:45:00|3235.15|3235.15|3234.23|3234.23|3236.14|3236.14|3233.71|3233.71|0
1645091400000|2022-02-17 09:50:00|3234.31|3234.31|3234.73|3234.73|3235.07|3235.07|3234.31|3234.31|0
1645091700000|2022-02-17 09:55:00|3234.46|3234.46|3233.48|3233.48|3234.46|3234.46|3231.86|3231.86|0
1645092000000|2022-02-17 10:00:00|3233.58|3233.58|3233.86|3233.86|3233.86|3233.86|3231.75|3231.75|0
1645092300000|2022-02-17 10:05:00|3233.54|3233.54|3234.08|3234.08|3235.49|3235.49|3233.54|3233.54|0
1645092600000|2022-02-17 10:10:00|3233.74|3233.74|3234.25|3234.25|3234.25|3234.25|3233.08|3233.08|0
1645092900000|2022-02-17 10:15:00|3234.34|3234.34|3231.8|3231.8|3235.15|3235.15|3231.8|3231.8|0
1645093200000|2022-02-17 10:20:00|3231.56|3231.56|3231.49|3231.49|3231.71|3231.71|3230.05|3230.05|0
1645093500000|2022-02-17 10:25:00|3231.9|3231.9|3231.77|3231.77|3232.89|3232.89|3231.66|3231.66|0
1645093800000|2022-02-17 10:30:00|3231.88|3231.88|3232.48|3232.48|3232.93|3232.93|3231.32|3231.32|0
1645094100000|2022-02-17 10:35:00|3232.4|3232.4|3232.93|3232.93|3232.93|3232.93|3231.87|3231.87|0
1645094400000|2022-02-17 10:40:00|3233.28|3233.28|3236.71|3236.71|3236.71|3236.71|3233.14|3233.14|0
1645094700000|2022-02-17 10:45:00|3236.66|3236.66|3238.02|3238.02|3238.56|3238.56|3236.42|3236.42|0
1645095000000|2022-02-17 10:50:00|3237.94|3237.94|3238.06|3238.06|3238.48|3238.48|3237.93|3237.93|0
1645095300000|2022-02-17 10:55:00|3238.13|3238.13|3238.24|3238.24|3238.38|3238.38|3237.51|3237.51|0
1645095600000|2022-02-17 11:00:00|3238.04|3238.04|3239.03|3239.03|3239.27|3239.27|3238.04|3238.04|0
1645095900000|2022-02-17 11:05:00|3238.98|3238.98|3235.37|3235.37|3238.98|3238.98|3235.37|3235.37|0
1645096200000|2022-02-17 11:10:00|3235.03|3235.03|3235.46|3235.46|3235.56|3235.56|3234.65|3234.65|0
1645096500000|2022-02-17 11:15:00|3235.53|3235.53|3234.86|3234.86|3235.77|3235.77|3234.68|3234.68|0
1645096800000|2022-02-17 11:20:00|3234.74|3234.74|3232.51|3232.51|3234.9|3234.9|3231.97|3231.97|0
1645097100000|2022-02-17 11:25:00|3232.36|3232.36|3233.92|3233.92|3233.92|3233.92|3232.36|3232.36|0
1645097400000|2022-02-17 11:30:00|3234.08|3234.08|3233.88|3233.88|3234.83|3234.83|3233.88|3233.88|0
1645097700000|2022-02-17 11:35:00|3233.95|3233.95|3233.59|3233.59|3233.95|3233.95|3233.39|3233.39|0
1645098000000|2022-02-17 11:40:00|3233.7|3233.7|3233.66|3233.66|3233.96|3233.96|3232.15|3232.15|0
1645098300000|2022-02-17 11:45:00|3233.74|3233.74|3232.13|3232.13|3234.7|3234.7|3232.13|3232.13|0
1645098600000|2022-02-17 11:50:00|3231.95|3231.95|3232.09|3232.09|3232.09|3232.09|3230.62|3230.62|0
1645098900000|2022-02-17 11:55:00|3232.26|3232.26|3238.52|3238.52|3238.86|3238.86|3232.26|3232.26|0
1645099200000|2022-02-17 12:00:00|3238.58|3238.58|3240.14|3240.14|3240.14|3240.14|3238.4|3238.4|0
1645099500000|2022-02-17 12:05:00|3240.46|3240.46|3242.08|3242.08|3242.08|3242.08|3240.43|3240.43|0
1645099800000|2022-02-17 12:10:00|3242.27|3242.27|3242.53|3242.53|3244.21|3244.21|3241.98|3241.98|0
1645100100000|2022-02-17 12:15:00|3242.45|3242.45|3243.82|3243.82|3243.82|3243.82|3241.82|3241.82|0
1645100400000|2022-02-17 12:20:00|3243.89|3243.89|3243.21|3243.21|3244.04|3244.04|3243.21|3243.21|0
1645100700000|2022-02-17 12:25:00|3243.3|3243.3|3244.3|3244.3|3244.3|3244.3|3243.09|3243.09|0
1645101000000|2022-02-17 12:30:00|3244.38|3244.38|3245.74|3245.74|3245.78|3245.78|3244.2|3244.2|0
1645101300000|2022-02-17 12:35:00|3245.4|3245.4|3245.97|3245.97|3246.13|3246.13|3245.4|3245.4|0
1645101600000|2022-02-17 12:40:00|3246.01|3246.01|3246.4|3246.4|3246.6|3246.6|3245.97|3245.97|0
1645101900000|2022-02-17 12:45:00|3246.49|3246.49|3245.37|3245.37|3247.08|3247.08|3245.37|3245.37|0
1645102200000|2022-02-17 12:50:00|3245.29|3245.29|3244.35|3244.35|3245.29|3245.29|3244.31|3244.31|0
1645102500000|2022-02-17 12:55:00|3244.48|3244.48|3242.81|3242.81|3244.96|3244.96|3242.5|3242.5|0
1645102800000|2022-02-17 13:00:00|3242.73|3242.73|3241.54|3241.54|3244.14|3244.14|3241.31|3241.31|0
1645103100000|2022-02-17 13:05:00|3241.46|3241.46|3238.91|3238.91|3241.46|3241.46|3237.36|3237.36|0
1645103400000|2022-02-17 13:10:00|3238.87|3238.87|3234.89|3234.89|3239.58|3239.58|3234.89|3234.89|0
1645103700000|2022-02-17 13:15:00|3234.73|3234.73|3234.26|3234.26|3235.36|3235.36|3233.95|3233.95|0
1645104000000|2022-02-17 13:20:00|3234.22|3234.22|3234.13|3234.13|3234.49|3234.49|3233.45|3233.45|0
1645104300000|2022-02-17 13:25:00|3234.21|3234.21|3234.75|3234.75|3234.75|3234.75|3233.12|3233.12|0
1645104600000|2022-02-17 13:30:00|3234.81|3234.81|3235.15|3235.15|3235.54|3235.54|3234.5|3234.5|0
1645104900000|2022-02-17 13:35:00|3235.04|3235.04|3236.94|3236.94|3237.23|3237.23|3235.04|3235.04|0
1645105200000|2022-02-17 13:40:00|3237.15|3237.15|3235.49|3235.49|3237.42|3237.42|3235.33|3235.33|0
1645105500000|2022-02-17 13:45:00|3235.42|3235.42|3233.77|3233.77|3235.42|3235.42|3233.68|3233.68|0
1645105800000|2022-02-17 13:50:00|3233.85|3233.85|3235.49|3235.49|3236.02|3236.02|3233.85|3233.85|0
1645106100000|2022-02-17 13:55:00|3235.7|3235.7|3237.97|3237.97|3238.62|3238.62|3235.7|3235.7|0
1645106400000|2022-02-17 14:00:00|3237.63|3237.63|3236.03|3236.03|3238.09|3238.09|3236.03|3236.03|0
1645106700000|2022-02-17 14:05:00|3235.95|3235.95|3233.34|3233.34|3236.03|3236.03|3232.89|3232.89|0
1645107000000|2022-02-17 14:10:00|3233.78|3233.78|3239.54|3239.54|3240.22|3240.22|3233.78|3233.78|0
1645107300000|2022-02-17 14:15:00|3239.88|3239.88|3238.49|3238.49|3239.88|3239.88|3238.09|3238.09|0
1645107600000|2022-02-17 14:20:00|3238.43|3238.43|3238.56|3238.56|3238.83|3238.83|3237.19|3237.19|0
1645107900000|2022-02-17 14:25:00|3238.52|3238.52|3234.68|3234.68|3238.77|3238.77|3234.48|3234.48|0
1645108200000|2022-02-17 14:30:00|3234.57|3234.57|3232.62|3232.62|3234.65|3234.65|3232.2|3232.2|0
1645108500000|2022-02-17 14:35:00|3232.58|3232.58|3230.55|3230.55|3232.87|3232.87|3230.14|3230.14|0
1645108800000|2022-02-17 14:40:00|3230.47|3230.47|3228.6|3228.6|3230.59|3230.59|3226.9|3226.9|0
1645109100000|2022-02-17 14:45:00|3228.68|3228.68|3229.63|3229.63|3229.63|3229.63|3228.42|3228.42|0
1645109400000|2022-02-17 14:50:00|3229.67|3229.67|3227.81|3227.81|3230.39|3230.39|3227.81|3227.81|0
1645109700000|2022-02-17 14:55:00|3227.71|3227.71|3226.21|3226.21|3227.85|3227.85|3224.87|3224.87|0
1645110000000|2022-02-17 15:00:00|3226.27|3226.27|3226.37|3226.37|3227.18|3227.18|3225.8|3225.8|0
1645110300000|2022-02-17 15:05:00|3226.03|3226.03|3227.36|3227.36|3228|3228|3226.03|3226.03|0
1645110600000|2022-02-17 15:10:00|3227.25|3227.25|3228.38|3228.38|3228.38|3228.38|3225.04|3225.04|0
1645110900000|2022-02-17 15:15:00|3228.32|3228.32|3232.64|3232.64|3233.61|3233.61|3228.32|3228.32|0
1645111200000|2022-02-17 15:20:00|3231.96|3231.96|3231.53|3231.53|3232.78|3232.78|3231.14|3231.14|0
1645111500000|2022-02-17 15:25:00|3231.47|3231.47|3229.14|3229.14|3231.47|3231.47|3229.14|3229.14|0
1645111800000|2022-02-17 15:30:00|3229.05|3229.05|3231.11|3231.11|3232.71|3232.71|3228.83|3228.83|0
1645112100000|2022-02-17 15:35:00|3231.07|3231.07|3228.77|3228.77|3231.39|3231.39|3228.31|3228.31|0
1645112400000|2022-02-17 15:40:00|3228.68|3228.68|3229.66|3229.66|3229.75|3229.75|3227.67|3227.67|0
1645112700000|2022-02-17 15:45:00|3229.75|3229.75|3227.04|3227.04|3230.02|3230.02|3226.97|3226.97|0
1645113000000|2022-02-17 15:50:00|3227.38|3227.38|3226.41|3226.41|3227.79|3227.79|3226.25|3226.25|0
1645113300000|2022-02-17 15:55:00|3226.53|3226.53|3228.01|3228.01|3228.69|3228.69|3226.53|3226.53|0
1645113600000|2022-02-17 16:00:00|3227.97|3227.97|3231.75|3231.75|3231.8|3231.8|3227.82|3227.82|0
1645113900000|2022-02-17 16:05:00|3231.71|3231.71|3232.37|3232.37|3233.5|3233.5|3231.67|3231.67|0
1645114200000|2022-02-17 16:10:00|3232.42|3232.42|3232.89|3232.89|3232.91|3232.91|3231.76|3231.76|0
1645114500000|2022-02-17 16:15:00|3232.81|3232.81|3231.76|3231.76|3233.67|3233.67|3231.76|3231.76|0
1645114800000|2022-02-17 16:20:00|3231.42|3231.42|3231.03|3231.03|3231.88|3231.88|3230.81|3230.81|0
1645115100000|2022-02-17 16:25:00|3230.93|3230.93|3234.06|3234.06|3234.06|3234.06|3230.59|3230.59|0
1645172100000|2022-02-18 08:15:00|3283.69|3283.69|3288.99|3288.99|3288.99|3288.99|3280.24|3280.24|0
1645172400000|2022-02-18 08:20:00|3288.65|3288.65|3286.24|3286.24|3293.05|3293.05|3286.24|3286.24|0
1645172700000|2022-02-18 08:25:00|3286.45|3286.45|3295.06|3295.06|3298.59|3298.59|3286.45|3286.45|0
1645173000000|2022-02-18 08:30:00|3295.4|3295.4|3283.94|3283.94|3296.87|3296.87|3283.94|3283.94|0
1645173300000|2022-02-18 08:35:00|3283.85|3283.85|3268.21|3268.21|3283.85|3283.85|3268.21|3268.21|0
1645173600000|2022-02-18 08:40:00|3268.16|3268.16|3262.13|3262.13|3269.37|3269.37|3262.05|3262.05|0
1645173900000|2022-02-18 08:45:00|3261.92|3261.92|3257.52|3257.52|3262.31|3262.31|3255.63|3255.63|0
1645174200000|2022-02-18 08:50:00|3257.86|3257.86|3252.43|3252.43|3258.88|3258.88|3251.75|3251.75|0
1645174500000|2022-02-18 08:55:00|3252.78|3252.78|3244.89|3244.89|3252.85|3252.85|3244.89|3244.89|0
1645174800000|2022-02-18 09:00:00|3244.54|3244.54|3239.87|3239.87|3246|3246|3239.87|3239.87|0
1645175100000|2022-02-18 09:05:00|3239.19|3239.19|3238.56|3238.56|3239.19|3239.19|3233.87|3233.87|0
1645175400000|2022-02-18 09:10:00|3238.49|3238.49|3234.56|3234.56|3238.49|3238.49|3233.16|3233.16|0
1645175700000|2022-02-18 09:15:00|3234.65|3234.65|3245.2|3245.2|3248.58|3248.58|3234.65|3234.65|0
1645176000000|2022-02-18 09:20:00|3244.86|3244.86|3249.19|3249.19|3249.97|3249.97|3243.69|3243.69|0
1645176300000|2022-02-18 09:25:00|3249.87|3249.87|3250.35|3250.35|3250.63|3250.63|3247.67|3247.67|0
1645176600000|2022-02-18 09:30:00|3251.03|3251.03|3244.12|3244.12|3252.28|3252.28|3243.01|3243.01|0
1645176900000|2022-02-18 09:35:00|3243.91|3243.91|3246.39|3246.39|3246.39|3246.39|3243.91|3243.91|0
1645177200000|2022-02-18 09:40:00|3246.05|3246.05|3250.87|3250.87|3251.7|3251.7|3246.05|3246.05|0
1645177500000|2022-02-18 09:45:00|3249.51|3249.51|3249.26|3249.26|3249.51|3249.51|3247.75|3247.75|0
1645177800000|2022-02-18 09:50:00|3249.34|3249.34|3248.9|3248.9|3249.34|3249.34|3246.85|3246.85|0
1645178100000|2022-02-18 09:55:00|3248.83|3248.83|3250.72|3250.72|3250.85|3250.85|3248.44|3248.44|0
1645178400000|2022-02-18 10:00:00|3250.63|3250.63|3250.02|3250.02|3250.63|3250.63|3248.11|3248.11|0
1645178700000|2022-02-18 10:05:00|3249.94|3249.94|3250.68|3250.68|3250.68|3250.68|3249.69|3249.69|0
1645179000000|2022-02-18 10:10:00|3250.56|3250.56|3251.18|3251.18|3251.18|3251.18|3250.56|3250.56|0
1645179300000|2022-02-18 10:15:00|3251.14|3251.14|3255.56|3255.56|3255.56|3255.56|3251.04|3251.04|0
1645179600000|2022-02-18 10:20:00|3255.7|3255.7|3252.56|3252.56|3255.7|3255.7|3251.66|3251.66|0
1645179900000|2022-02-18 10:25:00|3252.51|3252.51|3250.71|3250.71|3253.45|3253.45|3250.71|3250.71|0
1645180200000|2022-02-18 10:30:00|3250.59|3250.59|3249.9|3249.9|3251.01|3251.01|3248.72|3248.72|0
1645180500000|2022-02-18 10:35:00|3249.56|3249.56|3249.91|3249.91|3249.91|3249.91|3248.94|3248.94|0
1645180800000|2022-02-18 10:40:00|3249.57|3249.57|3251.41|3251.41|3251.43|3251.43|3249.57|3249.57|0
1645181100000|2022-02-18 10:45:00|3250.05|3250.05|3251.49|3251.49|3252.73|3252.73|3249.36|3249.36|0
1645181400000|2022-02-18 10:50:00|3251.53|3251.53|3249.3|3249.3|3251.53|3251.53|3247.85|3247.85|0
1645181700000|2022-02-18 10:55:00|3249.17|3249.17|3251.57|3251.57|3251.57|3251.57|3249.07|3249.07|0
1645182000000|2022-02-18 11:00:00|3251.69|3251.69|3253.14|3253.14|3253.83|3253.83|3251.69|3251.69|0
1645182300000|2022-02-18 11:05:00|3252.8|3252.8|3251.73|3251.73|3252.8|3252.8|3251.57|3251.57|0
1645182600000|2022-02-18 11:10:00|3252.43|3252.43|3251.94|3251.94|3252.65|3252.65|3251.81|3251.81|0
1645182900000|2022-02-18 11:15:00|3251.85|3251.85|3253.61|3253.61|3253.79|3253.79|3251.85|3251.85|0
1645183200000|2022-02-18 11:20:00|3253.27|3253.27|3252.95|3252.95|3253.31|3253.31|3252.86|3252.86|0
1645183500000|2022-02-18 11:25:00|3252.86|3252.86|3252.3|3252.3|3253.02|3253.02|3251.05|3251.05|0
1645183800000|2022-02-18 11:30:00|3252.51|3252.51|3251.74|3251.74|3252.51|3252.51|3251.58|3251.58|0
1645184100000|2022-02-18 11:35:00|3251.7|3251.7|3251.37|3251.37|3252.04|3252.04|3251.31|3251.31|0
1645184400000|2022-02-18 11:40:00|3251.3|3251.3|3252.94|3252.94|3252.94|3252.94|3251.06|3251.06|0
1645184700000|2022-02-18 11:45:00|3252.81|3252.81|3253.7|3253.7|3254.19|3254.19|3252.74|3252.74|0
1645185000000|2022-02-18 11:50:00|3253.78|3253.78|3254.1|3254.1|3254.5|3254.5|3253.72|3253.72|0
1645185300000|2022-02-18 11:55:00|3254.2|3254.2|3254.98|3254.98|3255.66|3255.66|3254.2|3254.2|0
1645185600000|2022-02-18 12:00:00|3254.94|3254.94|3252.02|3252.02|3255.45|3255.45|3252.02|3252.02|0
1645185900000|2022-02-18 12:05:00|3252.11|3252.11|3253.38|3253.38|3253.56|3253.56|3251.76|3251.76|0
1645186200000|2022-02-18 12:10:00|3253.5|3253.5|3250.42|3250.42|3253.9|3253.9|3250.42|3250.42|0
1645186500000|2022-02-18 12:15:00|3250.2|3250.2|3246.9|3246.9|3250.2|3250.2|3246.68|3246.68|0
1645186800000|2022-02-18 12:20:00|3246.45|3246.45|3250.62|3250.62|3250.62|3250.62|3246.37|3246.37|0
1645187100000|2022-02-18 12:25:00|3250.67|3250.67|3250.43|3250.43|3251.37|3251.37|3250.43|3250.43|0
1645187400000|2022-02-18 12:30:00|3251.11|3251.11|3251.49|3251.49|3253.24|3253.24|3250.92|3250.92|0
1645187700000|2022-02-18 12:35:00|3251.38|3251.38|3250.11|3250.11|3251.38|3251.38|3249.61|3249.61|0
1645188000000|2022-02-18 12:40:00|3250.45|3250.45|3251.15|3251.15|3251.51|3251.51|3250.45|3250.45|0
1645188300000|2022-02-18 12:45:00|3251.83|3251.83|3249.96|3249.96|3253.7|3253.7|3249.7|3249.7|0
1645188600000|2022-02-18 12:50:00|3250.13|3250.13|3251.48|3251.48|3251.93|3251.93|3250.13|3250.13|0
1645188900000|2022-02-18 12:55:00|3251.58|3251.58|3251.05|3251.05|3252.13|3252.13|3250.93|3250.93|0
1645189200000|2022-02-18 13:00:00|3251.73|3251.73|3252.87|3252.87|3252.87|3252.87|3251.05|3251.05|0
1645189500000|2022-02-18 13:05:00|3252.96|3252.96|3251.41|3251.41|3252.96|3252.96|3251.11|3251.11|0
1645189800000|2022-02-18 13:10:00|3251.2|3251.2|3245.35|3245.35|3251.2|3251.2|3245.35|3245.35|0
1645190100000|2022-02-18 13:15:00|3245.27|3245.27|3241.44|3241.44|3245.27|3245.27|3240.77|3240.77|0
1645190400000|2022-02-18 13:20:00|3241.32|3241.32|3240.27|3240.27|3242.14|3242.14|3239.58|3239.58|0
1645190700000|2022-02-18 13:25:00|3240.19|3240.19|3240.53|3240.53|3241.08|3241.08|3237.33|3237.33|0
1645191000000|2022-02-18 13:30:00|3240.7|3240.7|3232.6|3232.6|3240.7|3240.7|3231.63|3231.63|0
1645191300000|2022-02-18 13:35:00|3232.64|3232.64|3229.53|3229.53|3232.64|3232.64|3229.53|3229.53|0
1645191600000|2022-02-18 13:40:00|3229.67|3229.67|3231.58|3231.58|3232.05|3232.05|3229.67|3229.67|0
1645191900000|2022-02-18 13:45:00|3231.65|3231.65|3229.93|3229.93|3232.25|3232.25|3229.32|3229.32|0
1645192200000|2022-02-18 13:50:00|3229.88|3229.88|3233.99|3233.99|3235.13|3235.13|3229.09|3229.09|0
1645192500000|2022-02-18 13:55:00|3233.95|3233.95|3232.34|3232.34|3233.95|3233.95|3232.2|3232.2|0
1645192800000|2022-02-18 14:00:00|3232.38|3232.38|3238.65|3238.65|3238.65|3238.65|3232.28|3232.28|0
1645193100000|2022-02-18 14:05:00|3238.31|3238.31|3243.12|3243.12|3244.08|3244.08|3237.42|3237.42|0
1645193400000|2022-02-18 14:10:00|3242.7|3242.7|3241.69|3241.69|3243.08|3243.08|3240.69|3240.69|0
1645193700000|2022-02-18 14:15:00|3241.62|3241.62|3243.9|3243.9|3243.9|3243.9|3241.09|3241.09|0
1645194000000|2022-02-18 14:20:00|3243.18|3243.18|3236.96|3236.96|3243.2|3243.2|3236.84|3236.84|0
1645194300000|2022-02-18 14:25:00|3237.04|3237.04|3237.02|3237.02|3240.7|3240.7|3235.33|3235.33|0
1645194600000|2022-02-18 14:30:00|3237.18|3237.18|3234.41|3234.41|3238.22|3238.22|3233.53|3233.53|0
1645194900000|2022-02-18 14:35:00|3234.37|3234.37|3230.96|3230.96|3234.37|3234.37|3228.76|3228.76|0
1645195200000|2022-02-18 14:40:00|3231.04|3231.04|3233.48|3233.48|3233.48|3233.48|3230.53|3230.53|0
1645195500000|2022-02-18 14:45:00|3232.8|3232.8|3238.66|3238.66|3240.31|3240.31|3232.73|3232.73|0
1645195800000|2022-02-18 14:50:00|3238.32|3238.32|3233.58|3233.58|3238.47|3238.47|3232.45|3232.45|0
1645196100000|2022-02-18 14:55:00|3233.92|3233.92|3233.79|3233.79|3235.02|3235.02|3232.71|3232.71|0
1645196400000|2022-02-18 15:00:00|3234.13|3234.13|3234.45|3234.45|3236.49|3236.49|3234.03|3234.03|0
1645196700000|2022-02-18 15:05:00|3234.11|3234.11|3227.5|3227.5|3234.11|3234.11|3227.5|3227.5|0
1645197000000|2022-02-18 15:10:00|3227.66|3227.66|3230.03|3230.03|3230.91|3230.91|3227.66|3227.66|0
1645197300000|2022-02-18 15:15:00|3230.37|3230.37|3224.7|3224.7|3232.23|3232.23|3223.85|3223.85|0
1645197600000|2022-02-18 15:20:00|3225.76|3225.76|3221.01|3221.01|3226.07|3226.07|3220.43|3220.43|0
1645197900000|2022-02-18 15:25:00|3220.91|3220.91|3218.01|3218.01|3221.34|3221.34|3217.06|3217.06|0
1645198200000|2022-02-18 15:30:00|3217.93|3217.93|3217.45|3217.45|3218.45|3218.45|3215.16|3215.16|0
1645198500000|2022-02-18 15:35:00|3216.77|3216.77|3214.68|3214.68|3216.77|3216.77|3213.89|3213.89|0
1645198800000|2022-02-18 15:40:00|3214.64|3214.64|3215.96|3215.96|3216.82|3216.82|3214.18|3214.18|0
1645199100000|2022-02-18 15:45:00|3215.74|3215.74|3213.19|3213.19|3216.01|3216.01|3212.26|3212.26|0
1645199400000|2022-02-18 15:50:00|3213.27|3213.27|3213.45|3213.45|3214.75|3214.75|3212.74|3212.74|0
1645199700000|2022-02-18 15:55:00|3213.38|3213.38|3213.52|3213.52|3215.53|3215.53|3213.29|3213.29|0
1645200000000|2022-02-18 16:00:00|3213.59|3213.59|3208.27|3208.27|3213.59|3213.59|3208.27|3208.27|0
1645200300000|2022-02-18 16:05:00|3207.93|3207.93|3206.52|3206.52|3208.38|3208.38|3206.52|3206.52|0
1645200600000|2022-02-18 16:10:00|3206.42|3206.42|3208.75|3208.75|3208.75|3208.75|3206.2|3206.2|0
1645200900000|2022-02-18 16:15:00|3208.87|3208.87|3210.9|3210.9|3213.21|3213.21|3208.87|3208.87|0
1645201200000|2022-02-18 16:20:00|3210.97|3210.97|3212.31|3212.31|3212.95|3212.95|3210.49|3210.49|0
1645201500000|2022-02-18 16:25:00|3212.24|3212.24|3211.67|3211.67|3214.19|3214.19|3210.73|3210.73|0
1645431300000|2022-02-21 08:15:00|3209.75|3209.75|3210.54|3210.54|3212.46|3212.46|3209.75|3209.75|0
1645431600000|2022-02-21 08:20:00|3210.6|3210.6|3214.95|3214.95|3215.78|3215.78|3210.52|3210.52|0
1645431900000|2022-02-21 08:25:00|3214.26|3214.26|3219.07|3219.07|3219.81|3219.81|3214.26|3214.26|0
1645432200000|2022-02-21 08:30:00|3218.73|3218.73|3215.13|3215.13|3218.82|3218.82|3214.8|3214.8|0
1645432500000|2022-02-21 08:35:00|3215.29|3215.29|3215.68|3215.68|3215.83|3215.83|3210.52|3210.52|0
1645432800000|2022-02-21 08:40:00|3217.12|3217.12|3218.07|3218.07|3220.94|3220.94|3217.12|3217.12|0
1645433100000|2022-02-21 08:45:00|3217.38|3217.38|3218.43|3218.43|3218.51|3218.51|3216|3216|0
1645433400000|2022-02-21 08:50:00|3218.47|3218.47|3216.91|3216.91|3218.8|3218.8|3216.57|3216.57|0
1645433700000|2022-02-21 08:55:00|3217.12|3217.12|3218.92|3218.92|3219.44|3219.44|3216.93|3216.93|0
1645434000000|2022-02-21 09:00:00|3218.8|3218.8|3212.53|3212.53|3218.89|3218.89|3212.53|3212.53|0
1645434300000|2022-02-21 09:05:00|3212.45|3212.45|3210.19|3210.19|3212.45|3212.45|3208.63|3208.63|0
1645434600000|2022-02-21 09:10:00|3210.23|3210.23|3202.06|3202.06|3210.72|3210.72|3202.06|3202.06|0
1645434900000|2022-02-21 09:15:00|3201.38|3201.38|3203.2|3203.2|3204.61|3204.61|3198.81|3198.81|0
1645435200000|2022-02-21 09:20:00|3203.31|3203.31|3202.73|3202.73|3203.37|3203.37|3202.02|3202.02|0
1645435500000|2022-02-21 09:25:00|3202.83|3202.83|3205.11|3205.11|3205.15|3205.15|3202.83|3202.83|0
1645435800000|2022-02-21 09:30:00|3205.15|3205.15|3207.18|3207.18|3208.66|3208.66|3205.15|3205.15|0
1645436100000|2022-02-21 09:35:00|3207.25|3207.25|3204.37|3204.37|3207.33|3207.33|3204.28|3204.28|0
1645436400000|2022-02-21 09:40:00|3204.46|3204.46|3202.74|3202.74|3205.01|3205.01|3202.74|3202.74|0
1645436700000|2022-02-21 09:45:00|3202.53|3202.53|3202.17|3202.17|3203.48|3203.48|3202.17|3202.17|0
1645437000000|2022-02-21 09:50:00|3202.1|3202.1|3199.57|3199.57|3202.1|3202.1|3199.29|3199.29|0
1645437300000|2022-02-21 09:55:00|3199.23|3199.23|3200.65|3200.65|3200.65|3200.65|3198.2|3198.2|0
1645437600000|2022-02-21 10:00:00|3200.3|3200.3|3194.29|3194.29|3200.52|3200.52|3194.29|3194.29|0
1645437900000|2022-02-21 10:05:00|3194.12|3194.12|3195.69|3195.69|3196.15|3196.15|3194.12|3194.12|0
1645438200000|2022-02-21 10:10:00|3195.58|3195.58|3192.4|3192.4|3195.64|3195.64|3191.99|3191.99|0
1645438500000|2022-02-21 10:15:00|3193.08|3193.08|3191.83|3191.83|3193.08|3193.08|3191.35|3191.35|0
1645438800000|2022-02-21 10:20:00|3191.77|3191.77|3191.21|3191.21|3192.29|3192.29|3187.99|3187.99|0
1645439100000|2022-02-21 10:25:00|3191.25|3191.25|3191.03|3191.03|3192.05|3192.05|3190.22|3190.22|0
1645439400000|2022-02-21 10:30:00|3190.87|3190.87|3194.29|3194.29|3196.44|3196.44|3190.87|3190.87|0
1645439700000|2022-02-21 10:35:00|3194.4|3194.4|3191.99|3191.99|3195.04|3195.04|3191.95|3191.95|0
1645440000000|2022-02-21 10:40:00|3191.9|3191.9|3187.5|3187.5|3191.99|3191.99|3187.5|3187.5|0
1645440300000|2022-02-21 10:45:00|3187.27|3187.27|3190.85|3190.85|3190.85|3190.85|3186.33|3186.33|0
1645440600000|2022-02-21 10:50:00|3190.94|3190.94|3182.38|3182.38|3190.94|3190.94|3182.38|3182.38|0
1645440900000|2022-02-21 10:55:00|3182.29|3182.29|3177.29|3177.29|3182.53|3182.53|3177.29|3177.29|0
1645441200000|2022-02-21 11:00:00|3177.12|3177.12|3180.92|3180.92|3181.62|3181.62|3176.62|3176.62|0
1645441500000|2022-02-21 11:05:00|3180.81|3180.81|3179.7|3179.7|3180.81|3180.81|3178.77|3178.77|0
1645441800000|2022-02-21 11:10:00|3179.59|3179.59|3179.73|3179.73|3181.27|3181.27|3178.23|3178.23|0
1645442100000|2022-02-21 11:15:00|3179.39|3179.39|3178.74|3178.74|3180.39|3180.39|3177.11|3177.11|0
1645442400000|2022-02-21 11:20:00|3178.72|3178.72|3179.19|3179.19|3179.92|3179.92|3178.55|3178.55|0
1645442700000|2022-02-21 11:25:00|3178.85|3178.85|3179.32|3179.32|3181.43|3181.43|3178.85|3178.85|0
1645443000000|2022-02-21 11:30:00|3179.36|3179.36|3175.77|3175.77|3180.46|3180.46|3175.61|3175.61|0
1645443300000|2022-02-21 11:35:00|3176.11|3176.11|3177.45|3177.45|3179.94|3179.94|3176.01|3176.01|0
1645443600000|2022-02-21 11:40:00|3177.38|3177.38|3179.43|3179.43|3179.52|3179.52|3176.71|3176.71|0
1645443900000|2022-02-21 11:45:00|3179.53|3179.53|3179.43|3179.43|3179.98|3179.98|3178.6|3178.6|0
1645444200000|2022-02-21 11:50:00|3179.35|3179.35|3181.11|3181.11|3181.11|3181.11|3179.18|3179.18|0
1645444500000|2022-02-21 11:55:00|3181.32|3181.32|3182.77|3182.77|3182.77|3182.77|3180.88|3180.88|0
1645444800000|2022-02-21 12:00:00|3182.43|3182.43|3185.35|3185.35|3186.68|3186.68|3182.4|3182.4|0
1645445100000|2022-02-21 12:05:00|3185.53|3185.53|3182.95|3182.95|3186.53|3186.53|3182.95|3182.95|0
1645445400000|2022-02-21 12:10:00|3183.03|3183.03|3181.73|3181.73|3183.03|3183.03|3181.24|3181.24|0
1645445700000|2022-02-21 12:15:00|3181.65|3181.65|3181.06|3181.06|3182.03|3182.03|3180.13|3180.13|0
1645446000000|2022-02-21 12:20:00|3181.14|3181.14|3182.17|3182.17|3182.67|3182.67|3181.14|3181.14|0
1645446300000|2022-02-21 12:25:00|3182.09|3182.09|3184.75|3184.75|3184.82|3184.82|3181.25|3181.25|0
1645446600000|2022-02-21 12:30:00|3184.63|3184.63|3188.73|3188.73|3188.73|3188.73|3184.43|3184.43|0
1645446900000|2022-02-21 12:35:00|3188.77|3188.77|3188.93|3188.93|3189.39|3189.39|3187.78|3187.78|0
1645447200000|2022-02-21 12:40:00|3188.97|3188.97|3186.25|3186.25|3190.36|3190.36|3186.25|3186.25|0
1645447500000|2022-02-21 12:45:00|3186.29|3186.29|3186.49|3186.49|3187.17|3187.17|3186.19|3186.19|0
1645447800000|2022-02-21 12:50:00|3186.25|3186.25|3185.08|3185.08|3187.22|3187.22|3184.32|3184.32|0
1645448100000|2022-02-21 12:55:00|3185.18|3185.18|3186.68|3186.68|3186.83|3186.83|3185.18|3185.18|0
1645448400000|2022-02-21 13:00:00|3186.79|3186.79|3190.8|3190.8|3190.8|3190.8|3186.79|3186.79|0
1645448700000|2022-02-21 13:05:00|3190.75|3190.75|3187.55|3187.55|3190.82|3190.82|3187.55|3187.55|0
1645449000000|2022-02-21 13:10:00|3187.48|3187.48|3185.87|3185.87|3187.52|3187.52|3185.83|3185.83|0
1645449300000|2022-02-21 13:15:00|3185.66|3185.66|3172.77|3172.77|3185.73|3185.73|3172.77|3172.77|0
1645449600000|2022-02-21 13:20:00|3172.62|3172.62|3175.05|3175.05|3175.4|3175.4|3170.9|3170.9|0
1645449900000|2022-02-21 13:25:00|3174.94|3174.94|3177.01|3177.01|3178.42|3178.42|3174.94|3174.94|0
1645450200000|2022-02-21 13:30:00|3177.32|3177.32|3170.43|3170.43|3177.64|3177.64|3169.63|3169.63|0
1645450500000|2022-02-21 13:35:00|3170.77|3170.77|3167.61|3167.61|3172.34|3172.34|3167.52|3167.52|0
1645450800000|2022-02-21 13:40:00|3167.37|3167.37|3167.26|3167.26|3167.9|3167.9|3166.96|3166.96|0
1645451100000|2022-02-21 13:45:00|3167.21|3167.21|3169.92|3169.92|3170.46|3170.46|3167.17|3167.17|0
1645451400000|2022-02-21 13:50:00|3169.96|3169.96|3175.07|3175.07|3175.84|3175.84|3169.69|3169.69|0
1645451700000|2022-02-21 13:55:00|3175.03|3175.03|3178.61|3178.61|3179.25|3179.25|3174.88|3174.88|0
1645452000000|2022-02-21 14:00:00|3177.93|3177.93|3174.6|3174.6|3178.27|3178.27|3174.6|3174.6|0
1645452300000|2022-02-21 14:05:00|3173.58|3173.58|3171.91|3171.91|3173.58|3173.58|3171.59|3171.59|0
1645452600000|2022-02-21 14:10:00|3171.57|3171.57|3174.64|3174.64|3174.64|3174.64|3171.15|3171.15|0
1645452900000|2022-02-21 14:15:00|3174.56|3174.56|3177.73|3177.73|3177.73|3177.73|3173.93|3173.93|0
1645453200000|2022-02-21 14:20:00|3178.28|3178.28|3181.04|3181.04|3181.54|3181.54|3178.28|3178.28|0
1645453500000|2022-02-21 14:25:00|3181.22|3181.22|3180.67|3180.67|3181.76|3181.76|3180.48|3180.48|0
1645453800000|2022-02-21 14:30:00|3179.99|3179.99|3178.99|3178.99|3180.84|3180.84|3178.3|3178.3|0
1645454100000|2022-02-21 14:35:00|3178.87|3178.87|3174.64|3174.64|3179.11|3179.11|3174.64|3174.64|0
1645454400000|2022-02-21 14:40:00|3174.43|3174.43|3172.89|3172.89|3174.76|3174.76|3172.73|3172.73|0
1645454700000|2022-02-21 14:45:00|3172.96|3172.96|3172.78|3172.78|3174.1|3174.1|3171.67|3171.67|0
1645455000000|2022-02-21 14:50:00|3172.75|3172.75|3170.97|3170.97|3173.33|3173.33|3170.83|3170.83|0
1645455300000|2022-02-21 14:55:00|3171.07|3171.07|3169.21|3169.21|3171.12|3171.12|3169.15|3169.15|0
1645455600000|2022-02-21 15:00:00|3169|3169|3169.57|3169.57|3169.79|3169.79|3168.28|3168.28|0
1645455900000|2022-02-21 15:05:00|3169.91|3169.91|3171.51|3171.51|3171.51|3171.51|3169.72|3169.72|0
1645456200000|2022-02-21 15:10:00|3171.35|3171.35|3169.65|3169.65|3172.09|3172.09|3169.65|3169.65|0
1645456500000|2022-02-21 15:15:00|3169.57|3169.57|3172.95|3172.95|3172.95|3172.95|3168.91|3168.91|0
1645456800000|2022-02-21 15:20:00|3172.99|3172.99|3173.09|3173.09|3174.72|3174.72|3172.55|3172.55|0
1645457100000|2022-02-21 15:25:00|3173.18|3173.18|3176.71|3176.71|3176.76|3176.76|3173.05|3173.05|0
1645457400000|2022-02-21 15:30:00|3176.64|3176.64|3174.75|3174.75|3176.64|3176.64|3174.23|3174.23|0
1645457700000|2022-02-21 15:35:00|3174.65|3174.65|3173.84|3173.84|3174.65|3174.65|3173.7|3173.7|0
1645458000000|2022-02-21 15:40:00|3173.68|3173.68|3173.54|3173.54|3173.71|3173.71|3172.5|3172.5|0
1645458300000|2022-02-21 15:45:00|3173.44|3173.44|3167.23|3167.23|3173.71|3173.71|3167.23|3167.23|0
1645458600000|2022-02-21 15:50:00|3167.13|3167.13|3164.13|3164.13|3167.13|3167.13|3161.16|3161.16|0
1645458900000|2022-02-21 15:55:00|3164.09|3164.09|3162.94|3162.94|3164.9|3164.9|3162.94|3162.94|0
1645459200000|2022-02-21 16:00:00|3162.86|3162.86|3161.24|3161.24|3162.86|3162.86|3161.18|3161.18|0
1645459500000|2022-02-21 16:05:00|3161.45|3161.45|3163.76|3163.76|3163.77|3163.77|3160.66|3160.66|0
1645459800000|2022-02-21 16:10:00|3162.74|3162.74|3163.16|3163.16|3163.94|3163.94|3162.71|3162.71|0
1645460100000|2022-02-21 16:15:00|3163.08|3163.08|3163.38|3163.38|3164.66|3164.66|3162.79|3162.79|0
1645460400000|2022-02-21 16:20:00|3163.26|3163.26|3162.71|3162.71|3163.26|3163.26|3162.34|3162.34|0
1645460700000|2022-02-21 16:25:00|3162.83|3162.83|3160.3|3160.3|3163.21|3163.21|3159.81|3159.81|0
1645517700000|2022-02-22 08:15:00|3119.17|3119.17|3112.48|3112.48|3119.17|3119.17|3110.51|3110.51|0
1645518000000|2022-02-22 08:20:00|3112.65|3112.65|3132.79|3132.79|3132.79|3132.79|3112.39|3112.39|0
1645518300000|2022-02-22 08:25:00|3132.83|3132.83|3140.1|3140.1|3141|3141|3132.83|3132.83|0
1645518600000|2022-02-22 08:30:00|3140.3|3140.3|3142.82|3142.82|3143.14|3143.14|3134.96|3134.96|0
1645518900000|2022-02-22 08:35:00|3142.61|3142.61|3144.14|3144.14|3145.9|3145.9|3139.18|3139.18|0
1645519200000|2022-02-22 08:40:00|3144.39|3144.39|3149.13|3149.13|3149.13|3149.13|3144.39|3144.39|0
1645519500000|2022-02-22 08:45:00|3149.1|3149.1|3146.27|3146.27|3149.1|3149.1|3145.43|3145.43|0
1645519800000|2022-02-22 08:50:00|3146.17|3146.17|3147.36|3147.36|3151.86|3151.86|3146.09|3146.09|0
1645520100000|2022-02-22 08:55:00|3147.27|3147.27|3150.5|3150.5|3150.79|3150.79|3145.87|3145.87|0
1645520400000|2022-02-22 09:00:00|3150.42|3150.42|3147.35|3147.35|3151.59|3151.59|3147.35|3147.35|0
1645520700000|2022-02-22 09:05:00|3147.29|3147.29|3143.81|3143.81|3147.29|3147.29|3140.84|3140.84|0
1645521000000|2022-02-22 09:10:00|3144.15|3144.15|3143.55|3143.55|3144.61|3144.61|3143.18|3143.18|0
1645521300000|2022-02-22 09:15:00|3143.21|3143.21|3147.29|3147.29|3147.39|3147.39|3143.21|3143.21|0
1645521600000|2022-02-22 09:20:00|3147.45|3147.45|3140.32|3140.32|3148.08|3148.08|3140.16|3140.16|0
1645521900000|2022-02-22 09:25:00|3140.38|3140.38|3139.7|3139.7|3140.66|3140.66|3139.62|3139.62|0
1645522200000|2022-02-22 09:30:00|3139.88|3139.88|3136.83|3136.83|3139.99|3139.99|3134.55|3134.55|0
1645522500000|2022-02-22 09:35:00|3136.72|3136.72|3136.99|3136.99|3137.67|3137.67|3135.83|3135.83|0
1645522800000|2022-02-22 09:40:00|3136.76|3136.76|3133.18|3133.18|3137.43|3137.43|3133.18|3133.18|0
1645523100000|2022-02-22 09:45:00|3132.94|3132.94|3131.07|3131.07|3133.18|3133.18|3130.22|3130.22|0
1645523400000|2022-02-22 09:50:00|3130.96|3130.96|3132.56|3132.56|3133.94|3133.94|3130.96|3130.96|0
1645523700000|2022-02-22 09:55:00|3132.47|3132.47|3130.15|3130.15|3132.49|3132.49|3126.06|3126.06|0
1645524000000|2022-02-22 10:00:00|3130.49|3130.49|3139.26|3139.26|3139.29|3139.29|3130.41|3130.41|0
1645524300000|2022-02-22 10:05:00|3139.34|3139.34|3141.63|3141.63|3141.76|3141.76|3139.34|3139.34|0
1645524600000|2022-02-22 10:10:00|3141.53|3141.53|3145.55|3145.55|3145.69|3145.69|3141.53|3141.53|0
1645524900000|2022-02-22 10:15:00|3145.6|3145.6|3146.59|3146.59|3147.2|3147.2|3145.26|3145.26|0
1645525200000|2022-02-22 10:20:00|3147.27|3147.27|3149.3|3149.3|3149.3|3149.3|3147.27|3147.27|0
1645525500000|2022-02-22 10:25:00|3149.39|3149.39|3150.51|3150.51|3150.51|3150.51|3149.2|3149.2|0
1645525800000|2022-02-22 10:30:00|3150.44|3150.44|3149.96|3149.96|3151.4|3151.4|3149.62|3149.62|0
1645526100000|2022-02-22 10:35:00|3149.9|3149.9|3160.08|3160.08|3160.21|3160.21|3149.9|3149.9|0
1645526400000|2022-02-22 10:40:00|3160.17|3160.17|3161.26|3161.26|3162.07|3162.07|3160.17|3160.17|0
1645526700000|2022-02-22 10:45:00|3160.84|3160.84|3159.38|3159.38|3161.16|3161.16|3158.71|3158.71|0
1645527000000|2022-02-22 10:50:00|3159.47|3159.47|3167.68|3167.68|3167.68|3167.68|3158.84|3158.84|0
1645527300000|2022-02-22 10:55:00|3167.61|3167.61|3164.83|3164.83|3168.21|3168.21|3164.83|3164.83|0
1645527600000|2022-02-22 11:00:00|3165.17|3165.17|3169.97|3169.97|3169.97|3169.97|3163.75|3163.75|0
1645527900000|2022-02-22 11:05:00|3169.64|3169.64|3165.95|3165.95|3169.64|3169.64|3165.78|3165.78|0
1645528200000|2022-02-22 11:10:00|3166.05|3166.05|3165.18|3165.18|3166.35|3166.35|3164.8|3164.8|0
1645528500000|2022-02-22 11:15:00|3164.95|3164.95|3166.61|3166.61|3166.61|3166.61|3164.95|3164.95|0
1645528800000|2022-02-22 11:20:00|3166.72|3166.72|3163.55|3163.55|3167.95|3167.95|3163.55|3163.55|0
1645529100000|2022-02-22 11:25:00|3163.53|3163.53|3161.19|3161.19|3164.21|3164.21|3161.19|3161.19|0
1645529400000|2022-02-22 11:30:00|3161.1|3161.1|3153.16|3153.16|3161.1|3161.1|3153.16|3153.16|0
1645529700000|2022-02-22 11:35:00|3153.12|3153.12|3153.17|3153.17|3154.7|3154.7|3152.78|3152.78|0
1645530000000|2022-02-22 11:40:00|3153.27|3153.27|3152.82|3152.82|3153.43|3153.43|3151.92|3151.92|0
1645530300000|2022-02-22 11:45:00|3153.14|3153.14|3152.66|3152.66|3153.77|3153.77|3152.25|3152.25|0
1645530600000|2022-02-22 11:50:00|3153.34|3153.34|3156.22|3156.22|3156.22|3156.22|3152.92|3152.92|0
1645530900000|2022-02-22 11:55:00|3156.56|3156.56|3157.71|3157.71|3157.92|3157.92|3156|3156|0
1645531200000|2022-02-22 12:00:00|3157.82|3157.82|3158.39|3158.39|3159.07|3159.07|3157.15|3157.15|0
1645531500000|2022-02-22 12:05:00|3158.15|3158.15|3157.29|3157.29|3159.14|3159.14|3157.29|3157.29|0
1645531800000|2022-02-22 12:10:00|3157.07|3157.07|3163.13|3163.13|3163.13|3163.13|3156.75|3156.75|0
1645532100000|2022-02-22 12:15:00|3163.17|3163.17|3161.19|3161.19|3163.17|3163.17|3161.19|3161.19|0
1645532400000|2022-02-22 12:20:00|3161.24|3161.24|3161.24|3161.24|3163.17|3163.17|3161.24|3161.24|0
1645532700000|2022-02-22 12:25:00|3161.31|3161.31|3160.56|3160.56|3161.58|3161.58|3160.56|3160.56|0
1645533000000|2022-02-22 12:30:00|3160.44|3160.44|3158.23|3158.23|3160.7|3160.7|3158.23|3158.23|0
1645533300000|2022-02-22 12:35:00|3158.19|3158.19|3155.46|3155.46|3158.19|3158.19|3154.6|3154.6|0
1645533600000|2022-02-22 12:40:00|3155.6|3155.6|3154.47|3154.47|3155.85|3155.85|3154.47|3154.47|0
1645533900000|2022-02-22 12:45:00|3155.15|3155.15|3157|3157|3157|3157|3155.15|3155.15|0
1645534200000|2022-02-22 12:50:00|3157.16|3157.16|3158.4|3158.4|3158.5|3158.5|3156.74|3156.74|0
1645534500000|2022-02-22 12:55:00|3158.19|3158.19|3158.93|3158.93|3159.27|3159.27|3157.56|3157.56|0
1645534800000|2022-02-22 13:00:00|3159.02|3159.02|3154.78|3154.78|3159.12|3159.12|3154.78|3154.78|0
1645535100000|2022-02-22 13:05:00|3155.12|3155.12|3153.63|3153.63|3155.8|3155.8|3153.63|3153.63|0
1645535400000|2022-02-22 13:10:00|3153.7|3153.7|3153.21|3153.21|3154.7|3154.7|3152.09|3152.09|0
1645535700000|2022-02-22 13:15:00|3153.05|3153.05|3150.86|3150.86|3153.28|3153.28|3150.71|3150.71|0
1645536000000|2022-02-22 13:20:00|3150.72|3150.72|3149.31|3149.31|3150.82|3150.82|3149.02|3149.02|0
1645536300000|2022-02-22 13:25:00|3149.65|3149.65|3150|3150|3151.1|3151.1|3149.31|3149.31|0
1645536600000|2022-02-22 13:30:00|3149.92|3149.92|3152.53|3152.53|3152.53|3152.53|3149.92|3149.92|0
1645536900000|2022-02-22 13:35:00|3152.87|3152.87|3151.52|3151.52|3152.87|3152.87|3151.16|3151.16|0
1645537200000|2022-02-22 13:40:00|3151.63|3151.63|3149.19|3149.19|3151.99|3151.99|3149.19|3149.19|0
1645537500000|2022-02-22 13:45:00|3148.95|3148.95|3146.21|3146.21|3150.29|3150.29|3145.47|3145.47|0
1645537800000|2022-02-22 13:50:00|3146.55|3146.55|3145.82|3145.82|3146.71|3146.71|3145.34|3145.34|0
1645538100000|2022-02-22 13:55:00|3146.84|3146.84|3146.44|3146.44|3147.47|3147.47|3146.03|3146.03|0
1645538400000|2022-02-22 14:00:00|3147.13|3147.13|3147.94|3147.94|3148.67|3148.67|3146.67|3146.67|0
1645538700000|2022-02-22 14:05:00|3147.83|3147.83|3149.81|3149.81|3149.81|3149.81|3147.59|3147.59|0
1645539000000|2022-02-22 14:10:00|3149.93|3149.93|3151.31|3151.31|3152.05|3152.05|3149.93|3149.93|0
1645539300000|2022-02-22 14:15:00|3151.21|3151.21|3150.82|3150.82|3152.22|3152.22|3150.74|3150.74|0
1645539600000|2022-02-22 14:20:00|3150.99|3150.99|3154.42|3154.42|3154.42|3154.42|3150.75|3150.75|0
1645539900000|2022-02-22 14:25:00|3154.36|3154.36|3153.3|3153.3|3154.36|3154.36|3153.17|3153.17|0
1645540200000|2022-02-22 14:30:00|3152.96|3152.96|3154.03|3154.03|3156.59|3156.59|3152.26|3152.26|0
1645540500000|2022-02-22 14:35:00|3153.9|3153.9|3152.86|3152.86|3155.43|3155.43|3152.21|3152.21|0
1645540800000|2022-02-22 14:40:00|3152.74|3152.74|3158.47|3158.47|3159.68|3159.68|3152.63|3152.63|0
1645541100000|2022-02-22 14:45:00|3158.4|3158.4|3158.45|3158.45|3158.6|3158.6|3156.71|3156.71|0
1645541400000|2022-02-22 14:50:00|3158.37|3158.37|3162.74|3162.74|3163.23|3163.23|3157.9|3157.9|0
1645541700000|2022-02-22 14:55:00|3162.65|3162.65|3159.44|3159.44|3162.84|3162.84|3159.43|3159.43|0
1645542000000|2022-02-22 15:00:00|3159.49|3159.49|3159.48|3159.48|3159.91|3159.91|3159.08|3159.08|0
1645542300000|2022-02-22 15:05:00|3159.56|3159.56|3161.18|3161.18|3161.3|3161.3|3158.54|3158.54|0
1645542600000|2022-02-22 15:10:00|3161.13|3161.13|3164.29|3164.29|3164.29|3164.29|3159.79|3159.79|0
1645542900000|2022-02-22 15:15:00|3164.97|3164.97|3161.24|3161.24|3164.97|3164.97|3161.24|3161.24|0
1645543200000|2022-02-22 15:20:00|3160.9|3160.9|3164.36|3164.36|3164.89|3164.89|3160.9|3160.9|0
1645543500000|2022-02-22 15:25:00|3164.43|3164.43|3164.68|3164.68|3164.68|3164.68|3163.61|3163.61|0
1645543800000|2022-02-22 15:30:00|3164.72|3164.72|3159.33|3159.33|3165.14|3165.14|3159.33|3159.33|0
1645544100000|2022-02-22 15:35:00|3159.25|3159.25|3158.63|3158.63|3160.68|3160.68|3158.63|3158.63|0
1645544400000|2022-02-22 15:40:00|3158.47|3158.47|3163.47|3163.47|3163.48|3163.48|3158.47|3158.47|0
1645544700000|2022-02-22 15:45:00|3163.31|3163.31|3162.98|3162.98|3164.13|3164.13|3162.18|3162.18|0
1645545000000|2022-02-22 15:50:00|3162.89|3162.89|3160.78|3160.78|3162.89|3162.89|3160.15|3160.15|0
1645545300000|2022-02-22 15:55:00|3160.73|3160.73|3158.49|3158.49|3160.73|3160.73|3158.49|3158.49|0
1645545600000|2022-02-22 16:00:00|3158.39|3158.39|3156.05|3156.05|3158.47|3158.47|3155.84|3155.84|0
1645545900000|2022-02-22 16:05:00|3156.01|3156.01|3154.64|3154.64|3156.01|3156.01|3154.64|3154.64|0
1645546200000|2022-02-22 16:10:00|3154.57|3154.57|3153.83|3153.83|3155.73|3155.73|3153.49|3153.49|0
1645546500000|2022-02-22 16:15:00|3153.49|3153.49|3153.79|3153.79|3153.92|3153.92|3153.18|3153.18|0
1645546800000|2022-02-22 16:20:00|3153.68|3153.68|3154|3154|3154.95|3154.95|3152.83|3152.83|0
1645547100000|2022-02-22 16:25:00|3154.1|3154.1|3155.05|3155.05|3156.89|3156.89|3154|3154|0
1645604100000|2022-02-23 08:15:00|3184.02|3184.02|3175.76|3175.76|3184.22|3184.22|3174.83|3174.83|0
1645604400000|2022-02-23 08:20:00|3175.66|3175.66|3178.27|3178.27|3179.69|3179.69|3174.92|3174.92|0
1645604700000|2022-02-23 08:25:00|3178.73|3178.73|3177.64|3177.64|3179|3179|3176.21|3176.21|0
1645605000000|2022-02-23 08:30:00|3178.32|3178.32|3181.68|3181.68|3182.31|3182.31|3175.92|3175.92|0
1645605300000|2022-02-23 08:35:00|3181.5|3181.5|3177.48|3177.48|3181.5|3181.5|3175.71|3175.71|0
1645605600000|2022-02-23 08:40:00|3177.69|3177.69|3185.72|3185.72|3185.72|3185.72|3177.69|3177.69|0
1645605900000|2022-02-23 08:45:00|3186.4|3186.4|3185.33|3185.33|3189.18|3189.18|3184.87|3184.87|0
1645606200000|2022-02-23 08:50:00|3184.64|3184.64|3182.1|3182.1|3184.64|3184.64|3181.3|3181.3|0
1645606500000|2022-02-23 08:55:00|3182.42|3182.42|3183.47|3183.47|3183.96|3183.96|3181.34|3181.34|0
1645606800000|2022-02-23 09:00:00|3183.59|3183.59|3190.76|3190.76|3192.41|3192.41|3183.59|3183.59|0
1645607100000|2022-02-23 09:05:00|3191|3191|3188.51|3188.51|3191.08|3191.08|3186.86|3186.86|0
1645607400000|2022-02-23 09:10:00|3188.59|3188.59|3191.47|3191.47|3192.89|3192.89|3188.59|3188.59|0
1645607700000|2022-02-23 09:15:00|3191.56|3191.56|3187.76|3187.76|3191.56|3191.56|3187.76|3187.76|0
1645608000000|2022-02-23 09:20:00|3187.42|3187.42|3184.43|3184.43|3187.42|3187.42|3184|3184|0
1645608300000|2022-02-23 09:25:00|3185|3185|3185.28|3185.28|3187.01|3187.01|3184.72|3184.72|0
1645608600000|2022-02-23 09:30:00|3185.44|3185.44|3185.02|3185.02|3185.44|3185.44|3183.47|3183.47|0
1645608900000|2022-02-23 09:35:00|3184.94|3184.94|3185.21|3185.21|3186.46|3186.46|3184.25|3184.25|0
1645609200000|2022-02-23 09:40:00|3184.84|3184.84|3183.7|3183.7|3185.64|3185.64|3183.7|3183.7|0
1645609500000|2022-02-23 09:45:00|3183.83|3183.83|3183.78|3183.78|3184.25|3184.25|3183.27|3183.27|0
1645609800000|2022-02-23 09:50:00|3183.1|3183.1|3179.57|3179.57|3183.1|3183.1|3179.45|3179.45|0
1645610100000|2022-02-23 09:55:00|3179.91|3179.91|3180.22|3180.22|3181.92|3181.92|3179.91|3179.91|0
1645610400000|2022-02-23 10:00:00|3180.67|3180.67|3179.89|3179.89|3180.89|3180.89|3179.62|3179.62|0
1645610700000|2022-02-23 10:05:00|3179.73|3179.73|3175.64|3175.64|3179.73|3179.73|3175.38|3175.38|0
1645611000000|2022-02-23 10:10:00|3175.62|3175.62|3175.89|3175.89|3176.54|3176.54|3174.68|3174.68|0
1645611300000|2022-02-23 10:15:00|3175.55|3175.55|3172.88|3172.88|3175.55|3175.55|3172.88|3172.88|0
1645611600000|2022-02-23 10:20:00|3172.86|3172.86|3171.18|3171.18|3172.9|3172.9|3171.18|3171.18|0
1645611900000|2022-02-23 10:25:00|3171.12|3171.12|3171.66|3171.66|3173.51|3173.51|3171.12|3171.12|0
1645612200000|2022-02-23 10:30:00|3171.1|3171.1|3171.92|3171.92|3172.66|3172.66|3169.92|3169.92|0
1645612500000|2022-02-23 10:35:00|3171.82|3171.82|3168.09|3168.09|3171.82|3171.82|3167.37|3167.37|0
1645612800000|2022-02-23 10:40:00|3168.2|3168.2|3166.94|3166.94|3168.51|3168.51|3166.94|3166.94|0
1645613100000|2022-02-23 10:45:00|3166.5|3166.5|3163.22|3163.22|3166.5|3166.5|3163.02|3163.02|0
1645613400000|2022-02-23 10:50:00|3162.86|3162.86|3166.93|3166.93|3166.93|3166.93|3162.44|3162.44|0
1645613700000|2022-02-23 10:55:00|3167.15|3167.15|3170|3170|3170.25|3170.25|3167.15|3167.15|0
1645614000000|2022-02-23 11:00:00|3169.73|3169.73|3170.95|3170.95|3171.03|3171.03|3168.78|3168.78|0
1645614300000|2022-02-23 11:05:00|3171.06|3171.06|3169.16|3169.16|3171.82|3171.82|3168.77|3168.77|0
1645614600000|2022-02-23 11:10:00|3169.4|3169.4|3170.52|3170.52|3171.5|3171.5|3169.4|3169.4|0
1645614900000|2022-02-23 11:15:00|3170.41|3170.41|3169.67|3169.67|3170.41|3170.41|3169.67|3169.67|0
1645615200000|2022-02-23 11:20:00|3169.79|3169.79|3170.45|3170.45|3170.64|3170.64|3169.71|3169.71|0
1645615500000|2022-02-23 11:25:00|3170.4|3170.4|3169.44|3169.44|3170.91|3170.91|3169.13|3169.13|0
1645615800000|2022-02-23 11:30:00|3169.38|3169.38|3168.56|3168.56|3169.8|3169.8|3168.56|3168.56|0
1645616100000|2022-02-23 11:35:00|3168.35|3168.35|3165.29|3165.29|3168.35|3168.35|3165.25|3165.25|0
1645616400000|2022-02-23 11:40:00|3165.21|3165.21|3165.94|3165.94|3165.94|3165.94|3165.16|3165.16|0
1645616700000|2022-02-23 11:45:00|3166.01|3166.01|3169.69|3169.69|3169.69|3169.69|3165.69|3165.69|0
1645617000000|2022-02-23 11:50:00|3169.88|3169.88|3167.97|3167.97|3169.95|3169.95|3167.89|3167.89|0
1645617300000|2022-02-23 11:55:00|3168.03|3168.03|3168.5|3168.5|3169.23|3169.23|3167.91|3167.91|0
1645617600000|2022-02-23 12:00:00|3168.62|3168.62|3169.16|3169.16|3170.31|3170.31|3168.62|3168.62|0
1645617900000|2022-02-23 12:05:00|3169.07|3169.07|3169.77|3169.77|3169.87|3169.87|3168.59|3168.59|0
1645618200000|2022-02-23 12:10:00|3169.89|3169.89|3171.72|3171.72|3171.8|3171.8|3169.77|3169.77|0
1645618500000|2022-02-23 12:15:00|3171.87|3171.87|3172.07|3172.07|3172.26|3172.26|3171.28|3171.28|0
1645618800000|2022-02-23 12:20:00|3172.15|3172.15|3171.58|3171.58|3172.34|3172.34|3171.58|3171.58|0
1645619100000|2022-02-23 12:25:00|3171.67|3171.67|3172.13|3172.13|3172.29|3172.29|3171.63|3171.63|0
1645619400000|2022-02-23 12:30:00|3172.21|3172.21|3171.71|3171.71|3172.41|3172.41|3171.37|3171.37|0
1645619700000|2022-02-23 12:35:00|3171.8|3171.8|3169.4|3169.4|3171.8|3171.8|3168.58|3168.58|0
1645620000000|2022-02-23 12:40:00|3169.5|3169.5|3171.5|3171.5|3171.68|3171.68|3169.5|3169.5|0
1645620300000|2022-02-23 12:45:00|3171.42|3171.42|3173.56|3173.56|3173.56|3173.56|3171.42|3171.42|0
1645620600000|2022-02-23 12:50:00|3173.47|3173.47|3174.66|3174.66|3174.91|3174.91|3173.47|3173.47|0
1645620900000|2022-02-23 12:55:00|3174.62|3174.62|3175.45|3175.45|3176.19|3176.19|3174.58|3174.58|0
1645621200000|2022-02-23 13:00:00|3175.54|3175.54|3175.31|3175.31|3175.81|3175.81|3175.26|3175.26|0
1645621500000|2022-02-23 13:05:00|3175.36|3175.36|3176.07|3176.07|3176.72|3176.72|3175.35|3175.35|0
1645621800000|2022-02-23 13:10:00|3176.16|3176.16|3177.24|3177.24|3177.35|3177.35|3176.16|3176.16|0
1645622100000|2022-02-23 13:15:00|3177.33|3177.33|3178.13|3178.13|3178.86|3178.86|3177.33|3177.33|0
1645622400000|2022-02-23 13:20:00|3178.45|3178.45|3178.56|3178.56|3178.79|3178.79|3178.33|3178.33|0
1645622700000|2022-02-23 13:25:00|3178.45|3178.45|3177.75|3177.75|3178.45|3178.45|3177.4|3177.4|0
1645623000000|2022-02-23 13:30:00|3177.71|3177.71|3177.47|3177.47|3177.83|3177.83|3177.15|3177.15|0
1645623300000|2022-02-23 13:35:00|3177.62|3177.62|3178.44|3178.44|3178.44|3178.44|3177.4|3177.4|0
1645623600000|2022-02-23 13:40:00|3179.22|3179.22|3179.97|3179.97|3180.47|3180.47|3179.22|3179.22|0
1645623900000|2022-02-23 13:45:00|3180.07|3180.07|3181.06|3181.06|3181.38|3181.38|3179.03|3179.03|0
1645624200000|2022-02-23 13:50:00|3181.4|3181.4|3181.56|3181.56|3182.76|3182.76|3181.35|3181.35|0
1645624500000|2022-02-23 13:55:00|3181.66|3181.66|3180.51|3180.51|3181.82|3181.82|3179.01|3179.01|0
1645624800000|2022-02-23 14:00:00|3180.42|3180.42|3177.53|3177.53|3181.12|3181.12|3177.53|3177.53|0
1645625100000|2022-02-23 14:05:00|3177.49|3177.49|3179.03|3179.03|3179.03|3179.03|3176.52|3176.52|0
1645625400000|2022-02-23 14:10:00|3179.06|3179.06|3180.65|3180.65|3180.65|3180.65|3178.23|3178.23|0
1645625700000|2022-02-23 14:15:00|3180.85|3180.85|3179.12|3179.12|3182.07|3182.07|3178.89|3178.89|0
1645626000000|2022-02-23 14:20:00|3178.78|3178.78|3178.44|3178.44|3178.78|3178.78|3177.21|3177.21|0
1645626300000|2022-02-23 14:25:00|3178.5|3178.5|3179.1|3179.1|3179.1|3179.1|3177.66|3177.66|0
1645626600000|2022-02-23 14:30:00|3179.31|3179.31|3179.93|3179.93|3181.55|3181.55|3179.23|3179.23|0
1645626900000|2022-02-23 14:35:00|3179.85|3179.85|3183.91|3183.91|3184.18|3184.18|3178.68|3178.68|0
1645627200000|2022-02-23 14:40:00|3184|3184|3182.8|3182.8|3184.61|3184.61|3182.8|3182.8|0
1645627500000|2022-02-23 14:45:00|3182.71|3182.71|3178.98|3178.98|3183.17|3183.17|3178.89|3178.89|0
1645627800000|2022-02-23 14:50:00|3178.64|3178.64|3177.41|3177.41|3179.47|3179.47|3177.37|3177.37|0
1645628100000|2022-02-23 14:55:00|3177.37|3177.37|3169.68|3169.68|3177.37|3177.37|3169.61|3169.61|0
1645628400000|2022-02-23 15:00:00|3169.73|3169.73|3167.88|3167.88|3169.87|3169.87|3166.01|3166.01|0
1645628700000|2022-02-23 15:05:00|3167.97|3167.97|3162.77|3162.77|3168.54|3168.54|3160.94|3160.94|0
1645629000000|2022-02-23 15:10:00|3162.83|3162.83|3168.53|3168.53|3169.09|3169.09|3162.64|3162.64|0
1645629300000|2022-02-23 15:15:00|3168.5|3168.5|3166.24|3166.24|3168.62|3168.62|3165.59|3165.59|0
1645629600000|2022-02-23 15:20:00|3165.9|3165.9|3163.4|3163.4|3168.11|3168.11|3163.23|3163.23|0
1645629900000|2022-02-23 15:25:00|3163.28|3163.28|3164.08|3164.08|3164.29|3164.29|3161.51|3161.51|0
1645630200000|2022-02-23 15:30:00|3164.19|3164.19|3163.78|3163.78|3164.45|3164.45|3162.91|3162.91|0
1645630500000|2022-02-23 15:35:00|3163.82|3163.82|3160.25|3160.25|3165.83|3165.83|3160.25|3160.25|0
1645630800000|2022-02-23 15:40:00|3160.19|3160.19|3157.74|3157.74|3160.19|3160.19|3157.74|3157.74|0
1645631100000|2022-02-23 15:45:00|3157.64|3157.64|3158.07|3158.07|3159.59|3159.59|3156.98|3156.98|0
1645631400000|2022-02-23 15:50:00|3157.93|3157.93|3158.72|3158.72|3159.02|3159.02|3157.67|3157.67|0
1645631700000|2022-02-23 15:55:00|3158.64|3158.64|3160.54|3160.54|3160.73|3160.73|3157.28|3157.28|0
1645632000000|2022-02-23 16:00:00|3160.47|3160.47|3161.89|3161.89|3162.47|3162.47|3159.78|3159.78|0
1645632300000|2022-02-23 16:05:00|3161.85|3161.85|3158.96|3158.96|3161.85|3161.85|3158.87|3158.87|0
1645632600000|2022-02-23 16:10:00|3159.04|3159.04|3164.7|3164.7|3164.75|3164.75|3159.04|3159.04|0
1645632900000|2022-02-23 16:15:00|3164.97|3164.97|3163.51|3163.51|3164.97|3164.97|3162.5|3162.5|0
1645633200000|2022-02-23 16:20:00|3163.43|3163.43|3161.47|3161.47|3163.43|3163.43|3161.36|3161.36|0
1645633500000|2022-02-23 16:25:00|3161.38|3161.38|3159|3159|3162.15|3162.15|3158.37|3158.37|0
1645690500000|2022-02-24 08:15:00|3090.67|3090.67|3114.92|3114.92|3114.92|3114.92|3089.68|3089.68|0
1645690800000|2022-02-24 08:20:00|3114.24|3114.24|3127.25|3127.25|3127.35|3127.35|3114.24|3114.24|0
1645691100000|2022-02-24 08:25:00|3127.67|3127.67|3128.54|3128.54|3132.56|3132.56|3123.83|3123.83|0
1645691400000|2022-02-24 08:30:00|3129.17|3129.17|3133.89|3133.89|3133.89|3133.89|3124.66|3124.66|0
1645691700000|2022-02-24 08:35:00|3133.78|3133.78|3122.04|3122.04|3133.96|3133.96|3117.94|3117.94|0
1645692000000|2022-02-24 08:40:00|3121.98|3121.98|3116.91|3116.91|3122.1|3122.1|3110.13|3110.13|0
1645692300000|2022-02-24 08:45:00|3117.14|3117.14|3114.71|3114.71|3121.2|3121.2|3114.71|3114.71|0
1645692600000|2022-02-24 08:50:00|3114.49|3114.49|3113.18|3113.18|3116.57|3116.57|3113.1|3113.1|0
1645692900000|2022-02-24 08:55:00|3113.28|3113.28|3127.44|3127.44|3128.06|3128.06|3113.28|3113.28|0
1645693200000|2022-02-24 09:00:00|3127.36|3127.36|3136.25|3136.25|3136.25|3136.25|3127.07|3127.07|0
1645693500000|2022-02-24 09:05:00|3136.3|3136.3|3147.02|3147.02|3148.18|3148.18|3133.93|3133.93|0
1645693800000|2022-02-24 09:10:00|3148.94|3148.94|3147.38|3147.38|3151.03|3151.03|3143.01|3143.01|0
1645694100000|2022-02-24 09:15:00|3147.31|3147.31|3151.24|3151.24|3155.06|3155.06|3147.22|3147.22|0
1645694400000|2022-02-24 09:20:00|3151.2|3151.2|3158.43|3158.43|3159.71|3159.71|3148.88|3148.88|0
1645694700000|2022-02-24 09:25:00|3158.34|3158.34|3146.35|3146.35|3158.34|3158.34|3146.35|3146.35|0
1645695000000|2022-02-24 09:30:00|3146.48|3146.48|3140.37|3140.37|3149.77|3149.77|3140.25|3140.25|0
1645695300000|2022-02-24 09:35:00|3140.3|3140.3|3144.73|3144.73|3145.57|3145.57|3138.86|3138.86|0
1645695600000|2022-02-24 09:40:00|3144.78|3144.78|3136.53|3136.53|3149.48|3149.48|3135.22|3135.22|0
1645695900000|2022-02-24 09:45:00|3136.6|3136.6|3135.56|3135.56|3139.51|3139.51|3135.47|3135.47|0
1645696200000|2022-02-24 09:50:00|3135.69|3135.69|3120.55|3120.55|3135.7|3135.7|3120.55|3120.55|0
1645696500000|2022-02-24 09:55:00|3119.19|3119.19|3119.6|3119.6|3122.6|3122.6|3119.19|3119.19|0
1645696800000|2022-02-24 10:00:00|3119.51|3119.51|3118.33|3118.33|3119.94|3119.94|3116.83|3116.83|0
1645697100000|2022-02-24 10:05:00|3118.22|3118.22|3125.5|3125.5|3125.61|3125.61|3118.22|3118.22|0
1645697400000|2022-02-24 10:10:00|3125.6|3125.6|3113.35|3113.35|3125.8|3125.8|3113.35|3113.35|0
1645697700000|2022-02-24 10:15:00|3113.4|3113.4|3107.77|3107.77|3113.4|3113.4|3107.77|3107.77|0
1645698000000|2022-02-24 10:20:00|3107.86|3107.86|3098.69|3098.69|3107.86|3107.86|3098.5|3098.5|0
1645698300000|2022-02-24 10:25:00|3098.79|3098.79|3096.98|3096.98|3099.52|3099.52|3096.66|3096.66|0
1645698600000|2022-02-24 10:30:00|3096.58|3096.58|3105.87|3105.87|3106.63|3106.63|3095.24|3095.24|0
1645698900000|2022-02-24 10:35:00|3106.08|3106.08|3108.76|3108.76|3108.76|3108.76|3099.57|3099.57|0
1645699200000|2022-02-24 10:40:00|3109.1|3109.1|3105.6|3105.6|3109.39|3109.39|3105.3|3105.3|0
1645699500000|2022-02-24 10:45:00|3105.54|3105.54|3103|3103|3106.54|3106.54|3102.01|3102.01|0
1645699800000|2022-02-24 10:50:00|3103.07|3103.07|3099.66|3099.66|3103.15|3103.15|3099.28|3099.28|0
1645700100000|2022-02-24 10:55:00|3099.57|3099.57|3096.61|3096.61|3101.28|3101.28|3096.16|3096.16|0
1645700400000|2022-02-24 11:00:00|3096.25|3096.25|3089.5|3089.5|3096.36|3096.36|3088.21|3088.21|0
1645700700000|2022-02-24 11:05:00|3089.42|3089.42|3086.4|3086.4|3090.12|3090.12|3086.06|3086.06|0
1645701000000|2022-02-24 11:10:00|3086.02|3086.02|3082.33|3082.33|3086.02|3086.02|3081.7|3081.7|0
1645701300000|2022-02-24 11:15:00|3082.22|3082.22|3084.79|3084.79|3086.01|3086.01|3080.08|3080.08|0
1645701600000|2022-02-24 11:20:00|3084.72|3084.72|3093.44|3093.44|3093.65|3093.65|3084.72|3084.72|0
1645701900000|2022-02-24 11:25:00|3093.4|3093.4|3087.61|3087.61|3094.41|3094.41|3087.61|3087.61|0
1645702200000|2022-02-24 11:30:00|3087.51|3087.51|3082.36|3082.36|3087.64|3087.64|3082.31|3082.31|0
1645702500000|2022-02-24 11:35:00|3082.02|3082.02|3083.12|3083.12|3083.12|3083.12|3079.95|3079.95|0
1645702800000|2022-02-24 11:40:00|3083.21|3083.21|3097.82|3097.82|3097.82|3097.82|3082.91|3082.91|0
1645703100000|2022-02-24 11:45:00|3097.9|3097.9|3099.92|3099.92|3102.06|3102.06|3096.89|3096.89|0
1645703400000|2022-02-24 11:50:00|3099.98|3099.98|3102.38|3102.38|3102.38|3102.38|3099.01|3099.01|0
1645703700000|2022-02-24 11:55:00|3102.48|3102.48|3106.79|3106.79|3106.79|3106.79|3102.44|3102.44|0
1645704000000|2022-02-24 12:00:00|3107|3107|3100.82|3100.82|3107.15|3107.15|3100.16|3100.16|0
1645704300000|2022-02-24 12:05:00|3100.6|3100.6|3097.05|3097.05|3101.58|3101.58|3096.01|3096.01|0
1645704600000|2022-02-24 12:10:00|3097.08|3097.08|3103.22|3103.22|3103.22|3103.22|3096.67|3096.67|0
1645704900000|2022-02-24 12:15:00|3103.27|3103.27|3102.77|3102.77|3106.21|3106.21|3102.59|3102.59|0
1645705200000|2022-02-24 12:20:00|3102.81|3102.81|3100.18|3100.18|3103.1|3103.1|3099.84|3099.84|0
1645705500000|2022-02-24 12:25:00|3100.28|3100.28|3099.5|3099.5|3100.28|3100.28|3097.42|3097.42|0
1645705800000|2022-02-24 12:30:00|3099.32|3099.32|3098.51|3098.51|3099.32|3099.32|3096.48|3096.48|0
1645706100000|2022-02-24 12:35:00|3098.41|3098.41|3096.34|3096.34|3098.55|3098.55|3095.34|3095.34|0
1645706400000|2022-02-24 12:40:00|3096.48|3096.48|3093.86|3093.86|3096.48|3096.48|3093.71|3093.71|0
1645706700000|2022-02-24 12:45:00|3094.54|3094.54|3089.44|3089.44|3094.76|3094.76|3089.44|3089.44|0
1645707000000|2022-02-24 12:50:00|3089.23|3089.23|3088.87|3088.87|3091.36|3091.36|3088.42|3088.42|0
1645707300000|2022-02-24 12:55:00|3088.77|3088.77|3093.59|3093.59|3093.59|3093.59|3087.37|3087.37|0
1645707600000|2022-02-24 13:00:00|3093.69|3093.69|3092.01|3092.01|3094.64|3094.64|3090.69|3090.69|0
1645707900000|2022-02-24 13:05:00|3092.35|3092.35|3091.37|3091.37|3093.87|3093.87|3091.09|3091.09|0
1645708200000|2022-02-24 13:10:00|3091.47|3091.47|3089.81|3089.81|3091.7|3091.7|3089.81|3089.81|0
1645708500000|2022-02-24 13:15:00|3089.41|3089.41|3087.72|3087.72|3089.41|3089.41|3086.91|3086.91|0
1645708800000|2022-02-24 13:20:00|3087.79|3087.79|3087.41|3087.41|3088.05|3088.05|3086.73|3086.73|0
1645709100000|2022-02-24 13:25:00|3087.29|3087.29|3088.67|3088.67|3088.82|3088.82|3086.62|3086.62|0
1645709400000|2022-02-24 13:30:00|3088.6|3088.6|3089.85|3089.85|3089.98|3089.98|3088.1|3088.1|0
1645709700000|2022-02-24 13:35:00|3089.96|3089.96|3092.25|3092.25|3093.95|3093.95|3089.89|3089.89|0
1645710000000|2022-02-24 13:40:00|3092.21|3092.21|3092.8|3092.8|3092.8|3092.8|3090.88|3090.88|0
1645710300000|2022-02-24 13:45:00|3093.14|3093.14|3093.37|3093.37|3094.59|3094.59|3091.79|3091.79|0
1645710600000|2022-02-24 13:50:00|3093.3|3093.3|3092.17|3092.17|3094.25|3094.25|3091.89|3091.89|0
1645710900000|2022-02-24 13:55:00|3092.01|3092.01|3084.71|3084.71|3092.1|3092.1|3084.71|3084.71|0
1645711200000|2022-02-24 14:00:00|3084.76|3084.76|3085.71|3085.71|3088.01|3088.01|3084.64|3084.64|0
1645711500000|2022-02-24 14:05:00|3086.05|3086.05|3084.41|3084.41|3088.06|3088.06|3084.11|3084.11|0
1645711800000|2022-02-24 14:10:00|3084.37|3084.37|3079.67|3079.67|3084.37|3084.37|3076.05|3076.05|0
1645712100000|2022-02-24 14:15:00|3079.88|3079.88|3085.83|3085.83|3085.84|3085.84|3079.88|3079.88|0
1645712400000|2022-02-24 14:20:00|3085.76|3085.76|3086.6|3086.6|3087.37|3087.37|3084.08|3084.08|0
1645712700000|2022-02-24 14:25:00|3086.53|3086.53|3086|3086|3087.62|3087.62|3085.06|3085.06|0
1645713000000|2022-02-24 14:30:00|3086.12|3086.12|3094.63|3094.63|3096.5|3096.5|3085.46|3085.46|0
1645713300000|2022-02-24 14:35:00|3094.56|3094.56|3103.56|3103.56|3103.56|3103.56|3092.25|3092.25|0
1645713600000|2022-02-24 14:40:00|3103.6|3103.6|3101.83|3101.83|3105.85|3105.85|3100.51|3100.51|0
1645713900000|2022-02-24 14:45:00|3101.8|3101.8|3103.12|3103.12|3103.12|3103.12|3099.93|3099.93|0
1645714200000|2022-02-24 14:50:00|3103.18|3103.18|3097.26|3097.26|3107.9|3107.9|3097.26|3097.26|0
1645714500000|2022-02-24 14:55:00|3097.19|3097.19|3094.18|3094.18|3097.19|3097.19|3091.8|3091.8|0
1645714800000|2022-02-24 15:00:00|3093.84|3093.84|3098.33|3098.33|3098.33|3098.33|3092.45|3092.45|0
1645715100000|2022-02-24 15:05:00|3098.21|3098.21|3098.25|3098.25|3101.07|3101.07|3097.02|3097.02|0
1645715400000|2022-02-24 15:10:00|3098.32|3098.32|3105.09|3105.09|3105.33|3105.33|3098.18|3098.18|0
1645715700000|2022-02-24 15:15:00|3104.99|3104.99|3108.19|3108.19|3108.19|3108.19|3102.8|3102.8|0
1645716000000|2022-02-24 15:20:00|3108.44|3108.44|3101.76|3101.76|3115.32|3115.32|3099.77|3099.77|0
1645716300000|2022-02-24 15:25:00|3102.54|3102.54|3096.19|3096.19|3102.63|3102.63|3095.85|3095.85|0
1645716600000|2022-02-24 15:30:00|3095.81|3095.81|3094.46|3094.46|3096.26|3096.26|3090.84|3090.84|0
1645716900000|2022-02-24 15:35:00|3094.8|3094.8|3094.8|3094.8|3094.91|3094.91|3090.21|3090.21|0
1645717200000|2022-02-24 15:40:00|3094.84|3094.84|3098.15|3098.15|3098.85|3098.85|3091.27|3091.27|0
1645717500000|2022-02-24 15:45:00|3098.26|3098.26|3100.87|3100.87|3103.32|3103.32|3097.86|3097.86|0
1645717800000|2022-02-24 15:50:00|3100.62|3100.62|3098.89|3098.89|3101.18|3101.18|3095.87|3095.87|0
1645718100000|2022-02-24 15:55:00|3098.55|3098.55|3097.74|3097.74|3101.11|3101.11|3096.74|3096.74|0
1645718400000|2022-02-24 16:00:00|3097.56|3097.56|3097.34|3097.34|3101.08|3101.08|3094.57|3094.57|0
1645718700000|2022-02-24 16:05:00|3096.68|3096.68|3101.11|3101.11|3101.13|3101.13|3095.21|3095.21|0
1645719000000|2022-02-24 16:10:00|3101.21|3101.21|3101.57|3101.57|3101.57|3101.57|3097.33|3097.33|0
1645719300000|2022-02-24 16:15:00|3101.47|3101.47|3105.91|3105.91|3105.91|3105.91|3099.83|3099.83|0
1645719600000|2022-02-24 16:20:00|3105.99|3105.99|3104.22|3104.22|3107.88|3107.88|3103.96|3103.96|0
1645719900000|2022-02-24 16:25:00|3104.15|3104.15|3100.74|3100.74|3106.11|3106.11|3099.18|3099.18|0
1645776900000|2022-02-25 08:15:00|3148.4|3148.4|3154.12|3154.12|3154.46|3154.46|3143.21|3143.21|0
1645777200000|2022-02-25 08:20:00|3154.53|3154.53|3154.07|3154.07|3155.91|3155.91|3151.27|3151.27|0
1645777500000|2022-02-25 08:25:00|3154.49|3154.49|3157.07|3157.07|3158.95|3158.95|3150.15|3150.15|0
1645777800000|2022-02-25 08:30:00|3156.84|3156.84|3165.78|3165.78|3168.91|3168.91|3156.72|3156.72|0
1645778100000|2022-02-25 08:35:00|3165.59|3165.59|3157.61|3157.61|3165.59|3165.59|3156.18|3156.18|0
1645778400000|2022-02-25 08:40:00|3157.5|3157.5|3160.1|3160.1|3160.1|3160.1|3154.16|3154.16|0
1645778700000|2022-02-25 08:45:00|3159.35|3159.35|3163.54|3163.54|3163.54|3163.54|3157.73|3157.73|0
1645779000000|2022-02-25 08:50:00|3163.83|3163.83|3166.87|3166.87|3172.66|3172.66|3163.83|3163.83|0
1645779300000|2022-02-25 08:55:00|3167.21|3167.21|3161.19|3161.19|3167.21|3167.21|3160.59|3160.59|0
1645779600000|2022-02-25 09:00:00|3161.27|3161.27|3157.7|3157.7|3163.13|3163.13|3157.7|3157.7|0
1645779900000|2022-02-25 09:05:00|3157.63|3157.63|3156.03|3156.03|3158.89|3158.89|3153.76|3153.76|0
1645780200000|2022-02-25 09:10:00|3155.94|3155.94|3158.06|3158.06|3159.58|3159.58|3154.46|3154.46|0
1645780500000|2022-02-25 09:15:00|3158.24|3158.24|3163.6|3163.6|3166.37|3166.37|3158.24|3158.24|0
1645780800000|2022-02-25 09:20:00|3163.43|3163.43|3163.77|3163.77|3165.52|3165.52|3162.4|3162.4|0
1645781100000|2022-02-25 09:25:00|3163.75|3163.75|3163.19|3163.19|3164.6|3164.6|3162.08|3162.08|0
1645781400000|2022-02-25 09:30:00|3162.85|3162.85|3163.42|3163.42|3163.98|3163.98|3160.93|3160.93|0
1645781700000|2022-02-25 09:35:00|3162.84|3162.84|3162.1|3162.1|3162.84|3162.84|3161.34|3161.34|0
1645782000000|2022-02-25 09:40:00|3162.02|3162.02|3167.55|3167.55|3167.55|3167.55|3160.84|3160.84|0
1645782300000|2022-02-25 09:45:00|3167.65|3167.65|3172.1|3172.1|3172.43|3172.43|3167.31|3167.31|0
1645782600000|2022-02-25 09:50:00|3171.76|3171.76|3170.01|3170.01|3172.59|3172.59|3169.77|3169.77|0
1645782900000|2022-02-25 09:55:00|3169.85|3169.85|3172.15|3172.15|3172.25|3172.25|3169.57|3169.57|0
1645783200000|2022-02-25 10:00:00|3172.24|3172.24|3170.6|3170.6|3172.47|3172.47|3169.05|3169.05|0
1645783500000|2022-02-25 10:05:00|3170.38|3170.38|3171.73|3171.73|3174.4|3174.4|3170.38|3170.38|0
1645783800000|2022-02-25 10:10:00|3171.63|3171.63|3173.49|3173.49|3173.49|3173.49|3167.37|3167.37|0
1645784100000|2022-02-25 10:15:00|3173.67|3173.67|3178.93|3178.93|3179.37|3179.37|3173.67|3173.67|0
1645784400000|2022-02-25 10:20:00|3179.61|3179.61|3183.58|3183.58|3183.74|3183.74|3178.97|3178.97|0
1645784700000|2022-02-25 10:25:00|3183.49|3183.49|3185.33|3185.33|3185.57|3185.57|3183.21|3183.21|0
1645785000000|2022-02-25 10:30:00|3185.54|3185.54|3182.99|3182.99|3188.76|3188.76|3182.96|3182.96|0
1645785300000|2022-02-25 10:35:00|3183.07|3183.07|3191.08|3191.08|3191.08|3191.08|3182.78|3182.78|0
1645785600000|2022-02-25 10:40:00|3191.27|3191.27|3189.43|3189.43|3191.69|3191.69|3187.66|3187.66|0
1645785900000|2022-02-25 10:45:00|3189.35|3189.35|3193.68|3193.68|3193.79|3193.79|3188.85|3188.85|0
1645786200000|2022-02-25 10:50:00|3193.86|3193.86|3194.62|3194.62|3195.76|3195.76|3193.85|3193.85|0
1645786500000|2022-02-25 10:55:00|3194.69|3194.69|3197.11|3197.11|3197.11|3197.11|3193.07|3193.07|0
1645786800000|2022-02-25 11:00:00|3197.32|3197.32|3193.04|3193.04|3197.32|3197.32|3193.04|3193.04|0
1645787100000|2022-02-25 11:05:00|3192.79|3192.79|3193.43|3193.43|3193.64|3193.64|3190.98|3190.98|0
1645787400000|2022-02-25 11:10:00|3193.33|3193.33|3192.73|3192.73|3194.52|3194.52|3189.5|3189.5|0
1645787700000|2022-02-25 11:15:00|3192.05|3192.05|3195.36|3195.36|3195.8|3195.8|3191.4|3191.4|0
1645788000000|2022-02-25 11:20:00|3195.44|3195.44|3198.69|3198.69|3198.69|3198.69|3194.69|3194.69|0
1645788300000|2022-02-25 11:25:00|3198.35|3198.35|3205.04|3205.04|3205.04|3205.04|3198.18|3198.18|0
1645788600000|2022-02-25 11:30:00|3205.21|3205.21|3203.47|3203.47|3206.48|3206.48|3203.19|3203.19|0
1645788900000|2022-02-25 11:35:00|3203.26|3203.26|3204.6|3204.6|3205.27|3205.27|3203.02|3203.02|0
1645789200000|2022-02-25 11:40:00|3204.95|3204.95|3204.65|3204.65|3206.78|3206.78|3203.44|3203.44|0
1645789500000|2022-02-25 11:45:00|3204.31|3204.31|3201.82|3201.82|3207.46|3207.46|3201.82|3201.82|0
1645789800000|2022-02-25 11:50:00|3202.16|3202.16|3196.85|3196.85|3202.16|3202.16|3196.77|3196.77|0
1645790100000|2022-02-25 11:55:00|3197.74|3197.74|3197.9|3197.9|3201.74|3201.74|3197.74|3197.74|0
1645790400000|2022-02-25 12:00:00|3197.78|3197.78|3202.19|3202.19|3202.41|3202.41|3197.27|3197.27|0
1645790700000|2022-02-25 12:05:00|3202.27|3202.27|3202.92|3202.92|3205.02|3205.02|3202.27|3202.27|0
1645791000000|2022-02-25 12:10:00|3203.01|3203.01|3206.77|3206.77|3206.77|3206.77|3202.55|3202.55|0
1645791300000|2022-02-25 12:15:00|3206.53|3206.53|3201.09|3201.09|3206.87|3206.87|3200.9|3200.9|0
1645791600000|2022-02-25 12:20:00|3201.16|3201.16|3200.36|3200.36|3201.24|3201.24|3198.02|3198.02|0
1645791900000|2022-02-25 12:25:00|3200.44|3200.44|3203.39|3203.39|3204.02|3204.02|3200.31|3200.31|0
1645792200000|2022-02-25 12:30:00|3203.31|3203.31|3203.5|3203.5|3203.5|3203.5|3202.12|3202.12|0
1645792500000|2022-02-25 12:35:00|3203.33|3203.33|3205.09|3205.09|3205.53|3205.53|3202.92|3202.92|0
1645792800000|2022-02-25 12:40:00|3205.19|3205.19|3207.03|3207.03|3207.03|3207.03|3204.55|3204.55|0
1645793100000|2022-02-25 12:45:00|3206.97|3206.97|3206.55|3206.55|3206.97|3206.97|3206.24|3206.24|0
1645793400000|2022-02-25 12:50:00|3206.46|3206.46|3213.4|3213.4|3213.97|3213.97|3206.46|3206.46|0
1645793700000|2022-02-25 12:55:00|3213.74|3213.74|3217.81|3217.81|3219.09|3219.09|3213.74|3213.74|0
1645794000000|2022-02-25 13:00:00|3217.47|3217.47|3213.12|3213.12|3217.47|3217.47|3212.4|3212.4|0
1645794300000|2022-02-25 13:05:00|3213.18|3213.18|3215.18|3215.18|3215.91|3215.91|3211.94|3211.94|0
1645794600000|2022-02-25 13:10:00|3215.13|3215.13|3212.16|3212.16|3215.13|3215.13|3211.58|3211.58|0
1645794900000|2022-02-25 13:15:00|3212.1|3212.1|3213.85|3213.85|3214.88|3214.88|3212|3212|0
1645795200000|2022-02-25 13:20:00|3214.65|3214.65|3218.2|3218.2|3218.86|3218.86|3214.65|3214.65|0
1645795500000|2022-02-25 13:25:00|3218.47|3218.47|3218.4|3218.4|3219.43|3219.43|3217.98|3217.98|0
1645795800000|2022-02-25 13:30:00|3218.3|3218.3|3219.28|3219.28|3219.36|3219.36|3216.47|3216.47|0
1645796100000|2022-02-25 13:35:00|3219.06|3219.06|3222.17|3222.17|3223.43|3223.43|3219.06|3219.06|0
1645796400000|2022-02-25 13:40:00|3221.96|3221.96|3219.88|3219.88|3223.89|3223.89|3219.75|3219.75|0
1645796700000|2022-02-25 13:45:00|3220.03|3220.03|3218.56|3218.56|3220.73|3220.73|3217.92|3217.92|0
1645797000000|2022-02-25 13:50:00|3218.48|3218.48|3219.03|3219.03|3219.52|3219.52|3217.96|3217.96|0
1645797300000|2022-02-25 13:55:00|3218.82|3218.82|3219.38|3219.38|3220.82|3220.82|3218.82|3218.82|0
1645797600000|2022-02-25 14:00:00|3219.3|3219.3|3219.41|3219.41|3220.06|3220.06|3217.25|3217.25|0
1645797900000|2022-02-25 14:05:00|3219.31|3219.31|3219.84|3219.84|3222.56|3222.56|3218.19|3218.19|0
1645798200000|2022-02-25 14:10:00|3219.92|3219.92|3218.7|3218.7|3221.38|3221.38|3218.35|3218.35|0
1645798500000|2022-02-25 14:15:00|3218.61|3218.61|3217.26|3217.26|3218.95|3218.95|3213.38|3213.38|0
1645798800000|2022-02-25 14:20:00|3216.92|3216.92|3218.22|3218.22|3218.47|3218.47|3215.76|3215.76|0
1645799100000|2022-02-25 14:25:00|3218.31|3218.31|3216.76|3216.76|3218.31|3218.31|3215.59|3215.59|0
1645799400000|2022-02-25 14:30:00|3216.93|3216.93|3220.41|3220.41|3220.44|3220.44|3215.22|3215.22|0
1645799700000|2022-02-25 14:35:00|3220.57|3220.57|3222.81|3222.81|3223.43|3223.43|3220.57|3220.57|0
1645800000000|2022-02-25 14:40:00|3222.18|3222.18|3216.04|3216.04|3222.97|3222.97|3215.61|3215.61|0
1645800300000|2022-02-25 14:45:00|3216.13|3216.13|3220.49|3220.49|3220.53|3220.53|3216.13|3216.13|0
1645800600000|2022-02-25 14:50:00|3220.58|3220.58|3217.96|3217.96|3223.02|3223.02|3217.04|3217.04|0
1645800900000|2022-02-25 14:55:00|3218.12|3218.12|3211.94|3211.94|3219.11|3219.11|3211.94|3211.94|0
1645801200000|2022-02-25 15:00:00|3212.03|3212.03|3217.31|3217.31|3218.18|3218.18|3211.54|3211.54|0
1645801500000|2022-02-25 15:05:00|3217.4|3217.4|3216.88|3216.88|3218.13|3218.13|3216.25|3216.25|0
1645801800000|2022-02-25 15:10:00|3216.8|3216.8|3211.08|3211.08|3216.89|3216.89|3209.26|3209.26|0
1645802100000|2022-02-25 15:15:00|3210.98|3210.98|3211.16|3211.16|3212.17|3212.17|3210.54|3210.54|0
1645802400000|2022-02-25 15:20:00|3211.12|3211.12|3216.42|3216.42|3216.54|3216.54|3210.13|3210.13|0
1645802700000|2022-02-25 15:25:00|3216.34|3216.34|3220.22|3220.22|3220.47|3220.47|3215.92|3215.92|0
1645803000000|2022-02-25 15:30:00|3220.29|3220.29|3215.06|3215.06|3220.29|3220.29|3215.06|3215.06|0
1645803300000|2022-02-25 15:35:00|3214.9|3214.9|3216.18|3216.18|3216.18|3216.18|3213.02|3213.02|0
1645803600000|2022-02-25 15:40:00|3216.26|3216.26|3220.43|3220.43|3220.43|3220.43|3216.14|3216.14|0
1645803900000|2022-02-25 15:45:00|3220.68|3220.68|3217.09|3217.09|3221.58|3221.58|3216.97|3216.97|0
1645804200000|2022-02-25 15:50:00|3217.02|3217.02|3218.35|3218.35|3219.77|3219.77|3217.01|3217.01|0
1645804500000|2022-02-25 15:55:00|3218.26|3218.26|3218.54|3218.54|3222.58|3222.58|3217.57|3217.57|0
1645804800000|2022-02-25 16:00:00|3218.62|3218.62|3218.72|3218.72|3219.77|3219.77|3217.59|3217.59|0
1645805100000|2022-02-25 16:05:00|3218.91|3218.91|3218.08|3218.08|3220.01|3220.01|3217.74|3217.74|0
1645805400000|2022-02-25 16:10:00|3217.92|3217.92|3220.31|3220.31|3221.13|3221.13|3217.73|3217.73|0
1645805700000|2022-02-25 16:15:00|3220.24|3220.24|3220.51|3220.51|3220.51|3220.51|3219.56|3219.56|0
1645806000000|2022-02-25 16:20:00|3220.85|3220.85|3220.81|3220.81|3221.45|3221.45|3220.31|3220.31|0
1645806300000|2022-02-25 16:25:00|3220.9|3220.9|3220.99|3220.99|3222.97|3222.97|3220.4|3220.4|0
1646036100000|2022-02-28 08:15:00|3208.16|3208.16|3214.89|3214.89|3215.88|3215.88|3208.16|3208.16|0
1646036400000|2022-02-28 08:20:00|3215.23|3215.23|3210.28|3210.28|3215.41|3215.41|3206.97|3206.97|0
1646036700000|2022-02-28 08:25:00|3210.77|3210.77|3216.98|3216.98|3216.98|3216.98|3210.77|3210.77|0
1646037000000|2022-02-28 08:30:00|3217.13|3217.13|3216.49|3216.49|3218.55|3218.55|3211.9|3211.9|0
1646037300000|2022-02-28 08:35:00|3216.4|3216.4|3208.34|3208.34|3217.52|3217.52|3208.18|3208.18|0
1646037600000|2022-02-28 08:40:00|3208.26|3208.26|3212.03|3212.03|3212.13|3212.13|3206.27|3206.27|0
1646037900000|2022-02-28 08:45:00|3212.24|3212.24|3213.96|3213.96|3215.93|3215.93|3211.32|3211.32|0
1646038200000|2022-02-28 08:50:00|3213.28|3213.28|3209.29|3209.29|3215.27|3215.27|3208.55|3208.55|0
1646038500000|2022-02-28 08:55:00|3209.25|3209.25|3206.52|3206.52|3209.88|3209.88|3206.52|3206.52|0
1646038800000|2022-02-28 09:00:00|3206.47|3206.47|3196.08|3196.08|3208.51|3208.51|3193.98|3193.98|0
1646039100000|2022-02-28 09:05:00|3196.72|3196.72|3198.32|3198.32|3198.78|3198.78|3196.72|3196.72|0
1646039400000|2022-02-28 09:10:00|3198.4|3198.4|3198.83|3198.83|3200.79|3200.79|3196.12|3196.12|0
1646039700000|2022-02-28 09:15:00|3199.25|3199.25|3194.74|3194.74|3199.25|3199.25|3194.46|3194.46|0
1646040000000|2022-02-28 09:20:00|3194.77|3194.77|3189.91|3189.91|3194.86|3194.86|3189.12|3189.12|0
1646040300000|2022-02-28 09:25:00|3189.98|3189.98|3193.78|3193.78|3195.72|3195.72|3189.98|3189.98|0
1646040600000|2022-02-28 09:30:00|3193.74|3193.74|3195.54|3195.54|3195.54|3195.54|3192.15|3192.15|0
1646040900000|2022-02-28 09:35:00|3195.71|3195.71|3201.99|3201.99|3203.3|3203.3|3195.57|3195.57|0
1646041200000|2022-02-28 09:40:00|3202.33|3202.33|3204.02|3204.02|3205|3205|3202.33|3202.33|0
1646041500000|2022-02-28 09:45:00|3204.13|3204.13|3206.93|3206.93|3206.93|3206.93|3204.13|3204.13|0
1646041800000|2022-02-28 09:50:00|3206.85|3206.85|3210.33|3210.33|3210.74|3210.74|3206.28|3206.28|0
1646042100000|2022-02-28 09:55:00|3210.41|3210.41|3208.56|3208.56|3210.41|3210.41|3207.7|3207.7|0
1646042400000|2022-02-28 10:00:00|3208.62|3208.62|3212.26|3212.26|3212.89|3212.89|3208.51|3208.51|0
1646042700000|2022-02-28 10:05:00|3212.21|3212.21|3210.8|3210.8|3212.23|3212.23|3209.25|3209.25|0
1646043000000|2022-02-28 10:10:00|3210.91|3210.91|3204|3204|3210.91|3210.91|3203.05|3203.05|0
1646043300000|2022-02-28 10:15:00|3203.92|3203.92|3202.44|3202.44|3204.23|3204.23|3202.44|3202.44|0
1646043600000|2022-02-28 10:20:00|3202.51|3202.51|3202.45|3202.45|3203.07|3203.07|3202.11|3202.11|0
1646043900000|2022-02-28 10:25:00|3202.54|3202.54|3200.35|3200.35|3202.54|3202.54|3199.97|3199.97|0
1646044200000|2022-02-28 10:30:00|3200.27|3200.27|3198.51|3198.51|3200.27|3200.27|3195.75|3195.75|0
1646044500000|2022-02-28 10:35:00|3198.3|3198.3|3197.63|3197.63|3198.67|3198.67|3196.96|3196.96|0
1646044800000|2022-02-28 10:40:00|3197.52|3197.52|3195.24|3195.24|3197.61|3197.61|3194.48|3194.48|0
1646045100000|2022-02-28 10:45:00|3195.41|3195.41|3200.4|3200.4|3200.74|3200.74|3195.41|3195.41|0
1646045400000|2022-02-28 10:50:00|3200.36|3200.36|3200.72|3200.72|3203.02|3203.02|3200.16|3200.16|0
1646045700000|2022-02-28 10:55:00|3200.76|3200.76|3206.09|3206.09|3206.09|3206.09|3200.76|3200.76|0
1646046000000|2022-02-28 11:00:00|3206.01|3206.01|3210.64|3210.64|3211.97|3211.97|3205.76|3205.76|0
1646046300000|2022-02-28 11:05:00|3210.88|3210.88|3209.6|3209.6|3210.88|3210.88|3209.38|3209.38|0
1646046600000|2022-02-28 11:10:00|3209.52|3209.52|3210.2|3210.2|3211.47|3211.47|3207.44|3207.44|0
1646046900000|2022-02-28 11:15:00|3210.39|3210.39|3207.53|3207.53|3211.22|3211.22|3207.53|3207.53|0
1646047200000|2022-02-28 11:20:00|3207.44|3207.44|3208.6|3208.6|3208.6|3208.6|3205.89|3205.89|0
1646047500000|2022-02-28 11:25:00|3208.7|3208.7|3207.02|3207.02|3209.25|3209.25|3206.86|3206.86|0
1646047800000|2022-02-28 11:30:00|3206.93|3206.93|3208.47|3208.47|3208.55|3208.55|3206.59|3206.59|0
1646048100000|2022-02-28 11:35:00|3208.65|3208.65|3212.1|3212.1|3212.1|3212.1|3208.65|3208.65|0
1646048400000|2022-02-28 11:40:00|3212.28|3212.28|3210.95|3210.95|3212.5|3212.5|3210.93|3210.93|0
1646048700000|2022-02-28 11:45:00|3210.9|3210.9|3215.45|3215.45|3216.51|3216.51|3210.56|3210.56|0
1646049000000|2022-02-28 11:50:00|3215.57|3215.57|3216.75|3216.75|3217.2|3217.2|3215.57|3215.57|0
1646049300000|2022-02-28 11:55:00|3216.85|3216.85|3217.32|3217.32|3219.71|3219.71|3216.85|3216.85|0
1646049600000|2022-02-28 12:00:00|3217.11|3217.11|3222.68|3222.68|3222.77|3222.77|3216.55|3216.55|0
1646049900000|2022-02-28 12:05:00|3222.9|3222.9|3222.46|3222.46|3223.1|3223.1|3222.07|3222.07|0
1646050200000|2022-02-28 12:10:00|3222.3|3222.3|3220.61|3220.61|3222.3|3222.3|3219.97|3219.97|0
1646050500000|2022-02-28 12:15:00|3220.54|3220.54|3221.38|3221.38|3221.38|3221.38|3220.28|3220.28|0
1646050800000|2022-02-28 12:20:00|3221.72|3221.72|3227.12|3227.12|3227.28|3227.28|3221.72|3221.72|0
1646051100000|2022-02-28 12:25:00|3227.07|3227.07|3223.91|3223.91|3227.07|3227.07|3223.47|3223.47|0
1646051400000|2022-02-28 12:30:00|3223.57|3223.57|3225.76|3225.76|3225.76|3225.76|3223.57|3223.57|0
1646051700000|2022-02-28 12:35:00|3225.89|3225.89|3227.4|3227.4|3227.4|3227.4|3225.51|3225.51|0
1646052000000|2022-02-28 12:40:00|3227.32|3227.32|3226.38|3226.38|3227.64|3227.64|3225.24|3225.24|0
1646052300000|2022-02-28 12:45:00|3226.48|3226.48|3228.61|3228.61|3228.61|3228.61|3226.05|3226.05|0
1646052600000|2022-02-28 12:50:00|3228.27|3228.27|3231.14|3231.14|3231.14|3231.14|3228.27|3228.27|0
1646052900000|2022-02-28 12:55:00|3231.55|3231.55|3227.02|3227.02|3233.33|3233.33|3226.38|3226.38|0
1646053200000|2022-02-28 13:00:00|3227.17|3227.17|3227.44|3227.44|3228.32|3228.32|3227.12|3227.12|0
1646053500000|2022-02-28 13:05:00|3227.59|3227.59|3225.83|3225.83|3227.63|3227.63|3224.34|3224.34|0
1646053800000|2022-02-28 13:10:00|3225.79|3225.79|3223.79|3223.79|3225.79|3225.79|3223.79|3223.79|0
1646054100000|2022-02-28 13:15:00|3223.64|3223.64|3222.92|3222.92|3224.71|3224.71|3222.2|3222.2|0
1646054400000|2022-02-28 13:20:00|3222.49|3222.49|3220.04|3220.04|3222.49|3222.49|3218.13|3218.13|0
1646054700000|2022-02-28 13:25:00|3219.96|3219.96|3221.03|3221.03|3221.42|3221.42|3219.81|3219.81|0
1646055000000|2022-02-28 13:30:00|3220.93|3220.93|3216.47|3216.47|3221.82|3221.82|3216.45|3216.45|0
1646055300000|2022-02-28 13:35:00|3216.57|3216.57|3213.86|3213.86|3216.78|3216.78|3212.55|3212.55|0
1646055600000|2022-02-28 13:40:00|3213.61|3213.61|3212.44|3212.44|3213.69|3213.69|3211.34|3211.34|0
1646055900000|2022-02-28 13:45:00|3212.65|3212.65|3212.48|3212.48|3214.37|3214.37|3211.2|3211.2|0
1646056200000|2022-02-28 13:50:00|3212.58|3212.58|3218.45|3218.45|3221.21|3221.21|3212.58|3212.58|0
1646056500000|2022-02-28 13:55:00|3218.39|3218.39|3215.32|3215.32|3218.48|3218.48|3214.53|3214.53|0
1646056800000|2022-02-28 14:00:00|3215.36|3215.36|3219.2|3219.2|3219.54|3219.54|3215.36|3215.36|0
1646057100000|2022-02-28 14:05:00|3219.29|3219.29|3222.12|3222.12|3222.12|3222.12|3219.04|3219.04|0
1646057400000|2022-02-28 14:10:00|3222.26|3222.26|3221.33|3221.33|3223.37|3223.37|3220.85|3220.85|0
1646057700000|2022-02-28 14:15:00|3221.25|3221.25|3224.14|3224.14|3224.14|3224.14|3221.25|3221.25|0
1646058000000|2022-02-28 14:20:00|3224.07|3224.07|3222.65|3222.65|3224.14|3224.14|3222.61|3222.61|0
1646058300000|2022-02-28 14:25:00|3222.54|3222.54|3223.52|3223.52|3223.52|3223.52|3221.85|3221.85|0
1646058600000|2022-02-28 14:30:00|3223.56|3223.56|3223.2|3223.2|3228.75|3228.75|3222.52|3222.52|0
1646058900000|2022-02-28 14:35:00|3223.54|3223.54|3222.29|3222.29|3225.57|3225.57|3221.56|3221.56|0
1646059200000|2022-02-28 14:40:00|3221.95|3221.95|3226.96|3226.96|3226.96|3226.96|3221.78|3221.78|0
1646059500000|2022-02-28 14:45:00|3226.8|3226.8|3228.19|3228.19|3231.48|3231.48|3226.18|3226.18|0
1646059800000|2022-02-28 14:50:00|3228.27|3228.27|3226.79|3226.79|3229.64|3229.64|3226.68|3226.68|0
1646060100000|2022-02-28 14:55:00|3226.72|3226.72|3227.69|3227.69|3228.12|3228.12|3226.11|3226.11|0
1646060400000|2022-02-28 15:00:00|3227.61|3227.61|3222.48|3222.48|3227.84|3227.84|3222.34|3222.34|0
1646060700000|2022-02-28 15:05:00|3222.64|3222.64|3221.53|3221.53|3222.64|3222.64|3220.81|3220.81|0
1646061000000|2022-02-28 15:10:00|3222.21|3222.21|3220.4|3220.4|3222.4|3222.4|3219.2|3219.2|0
1646061300000|2022-02-28 15:15:00|3220.06|3220.06|3220.19|3220.19|3221.45|3221.45|3218.85|3218.85|0
1646061600000|2022-02-28 15:20:00|3220.26|3220.26|3228.02|3228.02|3228.57|3228.57|3220.26|3220.26|0
1646061900000|2022-02-28 15:25:00|3227.94|3227.94|3228.91|3228.91|3229.91|3229.91|3226.1|3226.1|0
1646062200000|2022-02-28 15:30:00|3228.7|3228.7|3230.54|3230.54|3231.79|3231.79|3228.7|3228.7|0
1646062500000|2022-02-28 15:35:00|3230.65|3230.65|3234.34|3234.34|3236.85|3236.85|3230.65|3230.65|0
1646062800000|2022-02-28 15:40:00|3234.58|3234.58|3234.62|3234.62|3235.7|3235.7|3233.7|3233.7|0
1646063100000|2022-02-28 15:45:00|3234.65|3234.65|3232.79|3232.79|3238.89|3238.89|3232.79|3232.79|0
1646063400000|2022-02-28 15:50:00|3232.58|3232.58|3234.21|3234.21|3234.21|3234.21|3232.58|3232.58|0
1646063700000|2022-02-28 15:55:00|3234.55|3234.55|3235.5|3235.5|3236.7|3236.7|3234.04|3234.04|0
1646064000000|2022-02-28 16:00:00|3235.58|3235.58|3234.59|3234.59|3235.92|3235.92|3234.5|3234.5|0
1646064300000|2022-02-28 16:05:00|3234.48|3234.48|3233.81|3233.81|3234.48|3234.48|3232.84|3232.84|0
1646064600000|2022-02-28 16:10:00|3234|3234|3234.07|3234.07|3235.09|3235.09|3232.37|3232.37|0
1646064900000|2022-02-28 16:15:00|3234.23|3234.23|3235.03|3235.03|3235.2|3235.2|3232.3|3232.3|0
1646065200000|2022-02-28 16:20:00|3235.21|3235.21|3235.81|3235.81|3237.01|3237.01|3234.88|3234.88|0
1646065500000|2022-02-28 16:25:00|3235.9|3235.9|3240.47|3240.47|3241.71|3241.71|3235.05|3235.05|0
1646122500000|2022-03-01 08:15:00|3240.44|3240.44|3231.63|3231.63|3240.44|3240.44|3229.72|3229.72|0
1646122800000|2022-03-01 08:20:00|3231.36|3231.36|3220.29|3220.29|3231.36|3231.36|3220.01|3220.01|0
1646123100000|2022-03-01 08:25:00|3220.65|3220.65|3228.79|3228.79|3230.66|3230.66|3219.62|3219.62|0
1646123400000|2022-03-01 08:30:00|3228.82|3228.82|3230.22|3230.22|3230.91|3230.91|3226.84|3226.84|0
1646123700000|2022-03-01 08:35:00|3230.33|3230.33|3234.95|3234.95|3235.25|3235.25|3230.33|3230.33|0
1646124000000|2022-03-01 08:40:00|3235.04|3235.04|3234.75|3234.75|3237.19|3237.19|3233.67|3233.67|0
1646124300000|2022-03-01 08:45:00|3234.63|3234.63|3242.12|3242.12|3242.85|3242.85|3234.55|3234.55|0
1646124600000|2022-03-01 08:50:00|3241.91|3241.91|3240.94|3240.94|3242.84|3242.84|3239.47|3239.47|0
1646124900000|2022-03-01 08:55:00|3240.89|3240.89|3240.57|3240.57|3242.61|3242.61|3238.12|3238.12|0
1646125200000|2022-03-01 09:00:00|3240.52|3240.52|3239.99|3239.99|3241.02|3241.02|3238.22|3238.22|0
1646125500000|2022-03-01 09:05:00|3240.07|3240.07|3235|3235|3241.76|3241.76|3232.74|3232.74|0
1646125800000|2022-03-01 09:10:00|3234.66|3234.66|3236.44|3236.44|3236.44|3236.44|3234.29|3234.29|0
1646126100000|2022-03-01 09:15:00|3236.78|3236.78|3241.37|3241.37|3241.37|3241.37|3236.78|3236.78|0
1646126400000|2022-03-01 09:20:00|3241.88|3241.88|3239.74|3239.74|3242.45|3242.45|3238.56|3238.56|0
1646126700000|2022-03-01 09:25:00|3239.79|3239.79|3241.9|3241.9|3241.93|3241.93|3239.6|3239.6|0
1646127000000|2022-03-01 09:30:00|3241.55|3241.55|3245.32|3245.32|3245.36|3245.36|3241.55|3241.55|0
1646127300000|2022-03-01 09:35:00|3246.68|3246.68|3245.75|3245.75|3247.68|3247.68|3244.78|3244.78|0
1646127600000|2022-03-01 09:40:00|3246.13|3246.13|3239.14|3239.14|3247.75|3247.75|3239.14|3239.14|0
1646127900000|2022-03-01 09:45:00|3239.82|3239.82|3240.61|3240.61|3241.4|3241.4|3238.85|3238.85|0
1646128200000|2022-03-01 09:50:00|3240.92|3240.92|3234.44|3234.44|3240.92|3240.92|3234.17|3234.17|0
1646128500000|2022-03-01 09:55:00|3233.76|3233.76|3238.96|3238.96|3238.98|3238.98|3233.76|3233.76|0
1646128800000|2022-03-01 10:00:00|3239.1|3239.1|3228.49|3228.49|3239.22|3239.22|3228.27|3228.27|0
1646129100000|2022-03-01 10:05:00|3228.53|3228.53|3221.02|3221.02|3228.65|3228.65|3220.55|3220.55|0
1646129400000|2022-03-01 10:10:00|3221.18|3221.18|3221.34|3221.34|3223.18|3223.18|3220.99|3220.99|0
1646129700000|2022-03-01 10:15:00|3221.68|3221.68|3223.88|3223.88|3224.12|3224.12|3220.97|3220.97|0
1646130000000|2022-03-01 10:20:00|3223.8|3223.8|3220.1|3220.1|3223.8|3223.8|3219.01|3219.01|0
1646130300000|2022-03-01 10:25:00|3220.01|3220.01|3221.62|3221.62|3222.45|3222.45|3220.01|3220.01|0
1646130600000|2022-03-01 10:30:00|3221.82|3221.82|3221.62|3221.62|3221.82|3221.82|3218.94|3218.94|0
1646130900000|2022-03-01 10:35:00|3220.94|3220.94|3219.97|3219.97|3220.94|3220.94|3218.97|3218.97|0
1646131200000|2022-03-01 10:40:00|3219.81|3219.81|3223.89|3223.89|3223.89|3223.89|3219.28|3219.28|0
1646131500000|2022-03-01 10:45:00|3223.91|3223.91|3229.95|3229.95|3229.95|3229.95|3223.46|3223.46|0
1646131800000|2022-03-01 10:50:00|3229.99|3229.99|3234.37|3234.37|3234.49|3234.49|3229.99|3229.99|0
1646132100000|2022-03-01 10:55:00|3234.03|3234.03|3233.08|3233.08|3235.03|3235.03|3231.7|3231.7|0
1646132400000|2022-03-01 11:00:00|3233.42|3233.42|3230.09|3230.09|3234.8|3234.8|3228.82|3228.82|0
1646132700000|2022-03-01 11:05:00|3230.13|3230.13|3224.72|3224.72|3230.49|3230.49|3224.72|3224.72|0
1646133000000|2022-03-01 11:10:00|3224.38|3224.38|3223.59|3223.59|3224.38|3224.38|3223.49|3223.49|0
1646133300000|2022-03-01 11:15:00|3223.47|3223.47|3223.88|3223.88|3224.34|3224.34|3220.75|3220.75|0
1646133600000|2022-03-01 11:20:00|3223.67|3223.67|3223.72|3223.72|3223.93|3223.93|3221.78|3221.78|0
1646133900000|2022-03-01 11:25:00|3223.88|3223.88|3221.29|3221.29|3228.06|3228.06|3221.29|3221.29|0
1646134200000|2022-03-01 11:30:00|3221.97|3221.97|3222.63|3222.63|3223.18|3223.18|3221.48|3221.48|0
1646134500000|2022-03-01 11:35:00|3222.57|3222.57|3221.77|3221.77|3222.86|3222.86|3220.93|3220.93|0
1646134800000|2022-03-01 11:40:00|3221.72|3221.72|3218.28|3218.28|3221.72|3221.72|3218.26|3218.26|0
1646135100000|2022-03-01 11:45:00|3218.18|3218.18|3213.24|3213.24|3218.27|3218.27|3213.24|3213.24|0
1646135400000|2022-03-01 11:50:00|3213.58|3213.58|3208.06|3208.06|3213.79|3213.79|3207.83|3207.83|0
1646135700000|2022-03-01 11:55:00|3207.85|3207.85|3209.4|3209.4|3209.6|3209.6|3207.05|3207.05|0
1646136000000|2022-03-01 12:00:00|3209.31|3209.31|3202.5|3202.5|3209.31|3209.31|3202.24|3202.24|0
1646136300000|2022-03-01 12:05:00|3202.39|3202.39|3204.4|3204.4|3205.84|3205.84|3201.31|3201.31|0
1646136600000|2022-03-01 12:10:00|3204.48|3204.48|3206.59|3206.59|3206.59|3206.59|3204.48|3204.48|0
1646136900000|2022-03-01 12:15:00|3206.7|3206.7|3206.11|3206.11|3207.29|3207.29|3205.93|3205.93|0
1646137200000|2022-03-01 12:20:00|3205.99|3205.99|3211.69|3211.69|3211.69|3211.69|3205.99|3205.99|0
1646137500000|2022-03-01 12:25:00|3211.5|3211.5|3216.83|3216.83|3216.83|3216.83|3210.91|3210.91|0
1646137800000|2022-03-01 12:30:00|3216.93|3216.93|3216.19|3216.19|3217.41|3217.41|3215.02|3215.02|0
1646138100000|2022-03-01 12:35:00|3216.29|3216.29|3214.25|3214.25|3216.4|3216.4|3213.78|3213.78|0
1646138400000|2022-03-01 12:40:00|3213.57|3213.57|3211.35|3211.35|3213.57|3213.57|3211.35|3211.35|0
1646138700000|2022-03-01 12:45:00|3211.19|3211.19|3211.66|3211.66|3211.87|3211.87|3210.61|3210.61|0
1646139000000|2022-03-01 12:50:00|3211.5|3211.5|3207.39|3207.39|3211.5|3211.5|3207.05|3207.05|0
1646139300000|2022-03-01 12:55:00|3207.49|3207.49|3207.14|3207.14|3207.57|3207.57|3206.53|3206.53|0
1646139600000|2022-03-01 13:00:00|3206.81|3206.81|3204.15|3204.15|3207.99|3207.99|3204.15|3204.15|0
1646139900000|2022-03-01 13:05:00|3203.98|3203.98|3201.48|3201.48|3204.32|3204.32|3200.07|3200.07|0
1646140200000|2022-03-01 13:10:00|3201.52|3201.52|3204.83|3204.83|3204.83|3204.83|3201.18|3201.18|0
1646140500000|2022-03-01 13:15:00|3204.15|3204.15|3202.51|3202.51|3204.49|3204.49|3201.73|3201.73|0
1646140800000|2022-03-01 13:20:00|3202.17|3202.17|3204.02|3204.02|3204.02|3204.02|3201.89|3201.89|0
1646141100000|2022-03-01 13:25:00|3204.17|3204.17|3209.63|3209.63|3209.66|3209.66|3204.17|3204.17|0
1646141400000|2022-03-01 13:30:00|3209.74|3209.74|3213.9|3213.9|3213.9|3213.9|3209.44|3209.44|0
1646141700000|2022-03-01 13:35:00|3213.56|3213.56|3210.99|3210.99|3213.56|3213.56|3210.82|3210.82|0
1646142000000|2022-03-01 13:40:00|3211.08|3211.08|3215.77|3215.77|3215.77|3215.77|3211.06|3211.06|0
1646142300000|2022-03-01 13:45:00|3215.98|3215.98|3213.61|3213.61|3216.34|3216.34|3212.93|3212.93|0
1646142600000|2022-03-01 13:50:00|3213.27|3213.27|3211.63|3211.63|3213.71|3213.71|3211.46|3211.46|0
1646142900000|2022-03-01 13:55:00|3211.65|3211.65|3209.92|3209.92|3212.36|3212.36|3209.92|3209.92|0
1646143200000|2022-03-01 14:00:00|3209.85|3209.85|3209.23|3209.23|3211.42|3211.42|3209.23|3209.23|0
1646143500000|2022-03-01 14:05:00|3209.48|3209.48|3208.93|3208.93|3210.35|3210.35|3208.3|3208.3|0
1646143800000|2022-03-01 14:10:00|3209.79|3209.79|3209.59|3209.59|3209.85|3209.85|3207.95|3207.95|0
1646144100000|2022-03-01 14:15:00|3209.48|3209.48|3209.33|3209.33|3210.62|3210.62|3208.85|3208.85|0
1646144400000|2022-03-01 14:20:00|3209.23|3209.23|3209.79|3209.79|3210.56|3210.56|3208.1|3208.1|0
1646144700000|2022-03-01 14:25:00|3209.83|3209.83|3216.86|3216.86|3216.86|3216.86|3209.83|3209.83|0
1646145000000|2022-03-01 14:30:00|3216.98|3216.98|3222.79|3222.79|3222.79|3222.79|3216.98|3216.98|0
1646145300000|2022-03-01 14:35:00|3222.86|3222.86|3229.9|3229.9|3230.25|3230.25|3222.65|3222.65|0
1646145600000|2022-03-01 14:40:00|3229.74|3229.74|3221.84|3221.84|3229.74|3229.74|3221.84|3221.84|0
1646145900000|2022-03-01 14:45:00|3221.93|3221.93|3219.43|3219.43|3221.98|3221.98|3215.54|3215.54|0
1646146200000|2022-03-01 14:50:00|3219.77|3219.77|3214.58|3214.58|3221.66|3221.66|3214.46|3214.46|0
1646146500000|2022-03-01 14:55:00|3214.63|3214.63|3215.73|3215.73|3217.29|3217.29|3214.62|3214.62|0
1646146800000|2022-03-01 15:00:00|3215.81|3215.81|3215.23|3215.23|3221.26|3221.26|3213.5|3213.5|0
1646147100000|2022-03-01 15:05:00|3215.32|3215.32|3211.33|3211.33|3217.28|3217.28|3211.33|3211.33|0
1646147400000|2022-03-01 15:10:00|3211.23|3211.23|3207.5|3207.5|3211.23|3211.23|3206.01|3206.01|0
1646147700000|2022-03-01 15:15:00|3207.4|3207.4|3209.99|3209.99|3211.24|3211.24|3206.51|3206.51|0
1646148000000|2022-03-01 15:20:00|3210.04|3210.04|3208.72|3208.72|3210.96|3210.96|3208.36|3208.36|0
1646148300000|2022-03-01 15:25:00|3208.63|3208.63|3214.68|3214.68|3214.68|3214.68|3208.6|3208.6|0
1646148600000|2022-03-01 15:30:00|3214.72|3214.72|3215.96|3215.96|3224.06|3224.06|3214.67|3214.67|0
1646148900000|2022-03-01 15:35:00|3215.92|3215.92|3215.15|3215.15|3217.13|3217.13|3215.15|3215.15|0
1646149200000|2022-03-01 15:40:00|3215.02|3215.02|3205|3205|3215.02|3215.02|3205|3205|0
1646149500000|2022-03-01 15:45:00|3205.09|3205.09|3201.72|3201.72|3205.09|3205.09|3201.53|3201.53|0
1646149800000|2022-03-01 15:50:00|3201.9|3201.9|3200.88|3200.88|3202.54|3202.54|3199.1|3199.1|0
1646150100000|2022-03-01 15:55:00|3200.8|3200.8|3201.72|3201.72|3201.72|3201.72|3199.16|3199.16|0
1646150400000|2022-03-01 16:00:00|3202.4|3202.4|3199.2|3199.2|3202.52|3202.52|3198.61|3198.61|0
1646150700000|2022-03-01 16:05:00|3199.28|3199.28|3198.92|3198.92|3199.6|3199.6|3195.97|3195.97|0
1646151000000|2022-03-01 16:10:00|3199.03|3199.03|3200.47|3200.47|3200.47|3200.47|3196.71|3196.71|0
1646151300000|2022-03-01 16:15:00|3200.54|3200.54|3200.31|3200.31|3202.65|3202.65|3199.72|3199.72|0
1646151600000|2022-03-01 16:20:00|3200.35|3200.35|3197.36|3197.36|3200.35|3200.35|3197.36|3197.36|0
1646151900000|2022-03-01 16:25:00|3197.57|3197.57|3189.39|3189.39|3197.86|3197.86|3189.38|3189.38|0
1646208900000|2022-03-02 08:15:00|3201.81|3201.81|3217.56|3217.56|3218.39|3218.39|3201.81|3201.81|0
1646209200000|2022-03-02 08:20:00|3217.66|3217.66|3229.12|3229.12|3229.12|3229.12|3217.66|3217.66|0
1646209500000|2022-03-02 08:25:00|3229.56|3229.56|3223.17|3223.17|3229.62|3229.62|3223.17|3223.17|0
1646209800000|2022-03-02 08:30:00|3223.12|3223.12|3218.46|3218.46|3223.83|3223.83|3217.95|3217.95|0
1646210100000|2022-03-02 08:35:00|3218.55|3218.55|3217.72|3217.72|3220.77|3220.77|3214.73|3214.73|0
1646210400000|2022-03-02 08:40:00|3217.68|3217.68|3210.93|3210.93|3218.03|3218.03|3208.84|3208.84|0
1646210700000|2022-03-02 08:45:00|3211|3211|3201.93|3201.93|3211.21|3211.21|3201.93|3201.93|0
1646211000000|2022-03-02 08:50:00|3202.51|3202.51|3191.18|3191.18|3202.51|3202.51|3191.18|3191.18|0
1646211300000|2022-03-02 08:55:00|3190.46|3190.46|3191.55|3191.55|3191.78|3191.78|3186.25|3186.25|0
1646211600000|2022-03-02 09:00:00|3191.21|3191.21|3190.49|3190.49|3194.27|3194.27|3189.74|3189.74|0
1646211900000|2022-03-02 09:05:00|3190.57|3190.57|3197.39|3197.39|3197.56|3197.56|3190.57|3190.57|0
1646212200000|2022-03-02 09:10:00|3197.28|3197.28|3198.42|3198.42|3198.69|3198.69|3195.72|3195.72|0
1646212500000|2022-03-02 09:15:00|3198.21|3198.21|3198.36|3198.36|3201.35|3201.35|3197.98|3197.98|0
1646212800000|2022-03-02 09:20:00|3198.43|3198.43|3193.38|3193.38|3198.6|3198.6|3193.38|3193.38|0
1646213100000|2022-03-02 09:25:00|3193.72|3193.72|3195.5|3195.5|3195.6|3195.6|3190.77|3190.77|0
1646213400000|2022-03-02 09:30:00|3195.39|3195.39|3202.46|3202.46|3205.09|3205.09|3195.13|3195.13|0
1646213700000|2022-03-02 09:35:00|3202.73|3202.73|3203.87|3203.87|3205.19|3205.19|3199.88|3199.88|0
1646214000000|2022-03-02 09:40:00|3203.98|3203.98|3203.81|3203.81|3206.36|3206.36|3203.04|3203.04|0
1646214300000|2022-03-02 09:45:00|3203.9|3203.9|3209.48|3209.48|3210|3210|3203.9|3203.9|0
1646214600000|2022-03-02 09:50:00|3209.32|3209.32|3210.61|3210.61|3212.28|3212.28|3208.16|3208.16|0
1646214900000|2022-03-02 09:55:00|3210.73|3210.73|3215.7|3215.7|3215.75|3215.75|3210.73|3210.73|0
1646215200000|2022-03-02 10:00:00|3215.01|3215.01|3211.64|3211.64|3215.01|3215.01|3211.64|3211.64|0
1646215500000|2022-03-02 10:05:00|3211.73|3211.73|3211.02|3211.02|3214.06|3214.06|3209.87|3209.87|0
1646215800000|2022-03-02 10:10:00|3210.84|3210.84|3214.01|3214.01|3214.4|3214.4|3208.91|3208.91|0
1646216100000|2022-03-02 10:15:00|3213.33|3213.33|3212.56|3212.56|3213.99|3213.99|3210.08|3210.08|0
1646216400000|2022-03-02 10:20:00|3212.65|3212.65|3215.75|3215.75|3215.79|3215.79|3212.65|3212.65|0
1646216700000|2022-03-02 10:25:00|3216.43|3216.43|3223.31|3223.31|3223.31|3223.31|3216.43|3216.43|0
1646217000000|2022-03-02 10:30:00|3222.95|3222.95|3224.97|3224.97|3225.93|3225.93|3222.7|3222.7|0
1646217300000|2022-03-02 10:35:00|3225.05|3225.05|3226.75|3226.75|3228.3|3228.3|3225.05|3225.05|0
1646217600000|2022-03-02 10:40:00|3226.07|3226.07|3224.35|3224.35|3227.11|3227.11|3223.94|3223.94|0
1646217900000|2022-03-02 10:45:00|3224.57|3224.57|3221.67|3221.67|3225.21|3225.21|3221.67|3221.67|0
1646218200000|2022-03-02 10:50:00|3221.47|3221.47|3211.4|3211.4|3221.47|3221.47|3211.32|3211.32|0
1646218500000|2022-03-02 10:55:00|3212.23|3212.23|3210.45|3210.45|3213.9|3213.9|3209.7|3209.7|0
1646218800000|2022-03-02 11:00:00|3210.41|3210.41|3211.39|3211.39|3212.29|3212.29|3210.41|3210.41|0
1646219100000|2022-03-02 11:05:00|3211.15|3211.15|3211.3|3211.3|3211.3|3211.3|3209.27|3209.27|0
1646219400000|2022-03-02 11:10:00|3210.96|3210.96|3210.68|3210.68|3211.55|3211.55|3210.16|3210.16|0
1646219700000|2022-03-02 11:15:00|3210.79|3210.79|3206.2|3206.2|3210.95|3210.95|3206.07|3206.07|0
1646220000000|2022-03-02 11:20:00|3206.25|3206.25|3208.22|3208.22|3208.22|3208.22|3205.97|3205.97|0
1646220300000|2022-03-02 11:25:00|3208.18|3208.18|3212.89|3212.89|3213.33|3213.33|3208.18|3208.18|0
1646220600000|2022-03-02 11:30:00|3213.23|3213.23|3213.92|3213.92|3215.54|3215.54|3213.23|3213.23|0
1646220900000|2022-03-02 11:35:00|3213.96|3213.96|3213.1|3213.1|3214.56|3214.56|3212.67|3212.67|0
1646221200000|2022-03-02 11:40:00|3213.14|3213.14|3213.44|3213.44|3214.85|3214.85|3211.69|3211.69|0
1646221500000|2022-03-02 11:45:00|3213.52|3213.52|3213.11|3213.11|3214.02|3214.02|3212.55|3212.55|0
1646221800000|2022-03-02 11:50:00|3213.17|3213.17|3215.22|3215.22|3215.59|3215.59|3212.65|3212.65|0
1646222100000|2022-03-02 11:55:00|3214.65|3214.65|3215.95|3215.95|3216.24|3216.24|3214.24|3214.24|0
1646222400000|2022-03-02 12:00:00|3216.03|3216.03|3216.6|3216.6|3217.33|3217.33|3215.38|3215.38|0
1646222700000|2022-03-02 12:05:00|3216.5|3216.5|3215.55|3215.55|3217.38|3217.38|3215.55|3215.55|0
1646223000000|2022-03-02 12:10:00|3215.51|3215.51|3216.49|3216.49|3217.6|3217.6|3215.51|3215.51|0
1646223300000|2022-03-02 12:15:00|3216.6|3216.6|3215.42|3215.42|3216.72|3216.72|3215.35|3215.35|0
1646223600000|2022-03-02 12:20:00|3213.4|3213.4|3206.37|3206.37|3213.4|3213.4|3206.03|3206.03|0
1646223900000|2022-03-02 12:25:00|3206.33|3206.33|3198.51|3198.51|3206.6|3206.6|3198.31|3198.31|0
1646224200000|2022-03-02 12:30:00|3198.41|3198.41|3184.35|3184.35|3198.41|3198.41|3184.19|3184.19|0
1646224500000|2022-03-02 12:35:00|3184.29|3184.29|3184.69|3184.69|3185.47|3185.47|3183.09|3183.09|0
1646224800000|2022-03-02 12:40:00|3184.74|3184.74|3182.9|3182.9|3185.65|3185.65|3182.43|3182.43|0
1646225100000|2022-03-02 12:45:00|3182.8|3182.8|3181.62|3181.62|3182.95|3182.95|3181.33|3181.33|0
1646225400000|2022-03-02 12:50:00|3181.96|3181.96|3185.2|3185.2|3185.35|3185.35|3181.9|3181.9|0
1646225700000|2022-03-02 12:55:00|3185.25|3185.25|3187.36|3187.36|3187.62|3187.62|3185.08|3185.08|0
1646226000000|2022-03-02 13:00:00|3187.15|3187.15|3186.47|3186.47|3188.65|3188.65|3186.33|3186.33|0
1646226300000|2022-03-02 13:05:00|3186.41|3186.41|3187.86|3187.86|3188.29|3188.29|3186.25|3186.25|0
1646226600000|2022-03-02 13:10:00|3187.79|3187.79|3184.77|3184.77|3188.88|3188.88|3184.77|3184.77|0
1646226900000|2022-03-02 13:15:00|3184.86|3184.86|3185.41|3185.41|3186.14|3186.14|3184.86|3184.86|0
1646227200000|2022-03-02 13:20:00|3185.52|3185.52|3182.98|3182.98|3186.08|3186.08|3182.76|3182.76|0
1646227500000|2022-03-02 13:25:00|3182.91|3182.91|3184.95|3184.95|3185.32|3185.32|3182.08|3182.08|0
1646227800000|2022-03-02 13:30:00|3185.09|3185.09|3179.18|3179.18|3185.33|3185.33|3179.15|3179.15|0
1646228100000|2022-03-02 13:35:00|3179.04|3179.04|3178.06|3178.06|3179.31|3179.31|3176.52|3176.52|0
1646228400000|2022-03-02 13:40:00|3178.15|3178.15|3178.61|3178.61|3178.9|3178.9|3177.71|3177.71|0
1646228700000|2022-03-02 13:45:00|3178.71|3178.71|3177.11|3177.11|3179.68|3179.68|3176.18|3176.18|0
1646229000000|2022-03-02 13:50:00|3177.32|3177.32|3181.85|3181.85|3182.04|3182.04|3177.32|3177.32|0
1646229300000|2022-03-02 13:55:00|3181.93|3181.93|3182.96|3182.96|3183.14|3183.14|3180.4|3180.4|0
1646229600000|2022-03-02 14:00:00|3183.04|3183.04|3183.57|3183.57|3184.18|3184.18|3182|3182|0
1646229900000|2022-03-02 14:05:00|3183.41|3183.41|3180.42|3180.42|3183.41|3183.41|3180.38|3180.38|0
1646230200000|2022-03-02 14:10:00|3180.53|3180.53|3181.2|3181.2|3181.2|3181.2|3180.27|3180.27|0
1646230500000|2022-03-02 14:15:00|3181.24|3181.24|3181.82|3181.82|3182.68|3182.68|3180.77|3180.77|0
1646230800000|2022-03-02 14:20:00|3181.92|3181.92|3188.79|3188.79|3189.5|3189.5|3181.92|3181.92|0
1646231100000|2022-03-02 14:25:00|3188.88|3188.88|3190.66|3190.66|3190.66|3190.66|3187.78|3187.78|0
1646231400000|2022-03-02 14:30:00|3191.07|3191.07|3194.54|3194.54|3198.47|3198.47|3191.07|3191.07|0
1646231700000|2022-03-02 14:35:00|3194.58|3194.58|3195.6|3195.6|3198.86|3198.86|3194.58|3194.58|0
1646232000000|2022-03-02 14:40:00|3195.64|3195.64|3199.69|3199.69|3203.38|3203.38|3195.64|3195.64|0
1646232300000|2022-03-02 14:45:00|3199.64|3199.64|3196.53|3196.53|3199.91|3199.91|3196.41|3196.41|0
1646232600000|2022-03-02 14:50:00|3196.6|3196.6|3198.74|3198.74|3199.06|3199.06|3195.98|3195.98|0
1646232900000|2022-03-02 14:55:00|3198.78|3198.78|3195.1|3195.1|3199.08|3199.08|3191.71|3191.71|0
1646233200000|2022-03-02 15:00:00|3195.02|3195.02|3194.89|3194.89|3195.21|3195.21|3192.16|3192.16|0
1646233500000|2022-03-02 15:05:00|3195.05|3195.05|3187.51|3187.51|3195.08|3195.08|3186.43|3186.43|0
1646233800000|2022-03-02 15:10:00|3187.56|3187.56|3188.97|3188.97|3190.05|3190.05|3187.43|3187.43|0
1646234100000|2022-03-02 15:15:00|3188.85|3188.85|3194.32|3194.32|3194.32|3194.32|3188.51|3188.51|0
1646234400000|2022-03-02 15:20:00|3194.39|3194.39|3194|3194|3195.82|3195.82|3193|3193|0
1646234700000|2022-03-02 15:25:00|3194.68|3194.68|3201.52|3201.52|3201.62|3201.62|3193.53|3193.53|0
1646235000000|2022-03-02 15:30:00|3201.36|3201.36|3207.72|3207.72|3208.58|3208.58|3200.14|3200.14|0
1646235300000|2022-03-02 15:35:00|3207.64|3207.64|3211.24|3211.24|3211.86|3211.86|3206.54|3206.54|0
1646235600000|2022-03-02 15:40:00|3211.39|3211.39|3214.8|3214.8|3215.02|3215.02|3210.64|3210.64|0
1646235900000|2022-03-02 15:45:00|3215.05|3215.05|3216.17|3216.17|3216.52|3216.52|3212.12|3212.12|0
1646236200000|2022-03-02 15:50:00|3216.25|3216.25|3210.72|3210.72|3216.66|3216.66|3210.26|3210.26|0
1646236500000|2022-03-02 15:55:00|3210.62|3210.62|3209.03|3209.03|3212.2|3212.2|3208.9|3208.9|0
1646236800000|2022-03-02 16:00:00|3209.11|3209.11|3220.67|3220.67|3222.04|3222.04|3208.9|3208.9|0
1646237100000|2022-03-02 16:05:00|3220.71|3220.71|3219.76|3219.76|3222.83|3222.83|3219.64|3219.64|0
1646237400000|2022-03-02 16:10:00|3219.67|3219.67|3218.57|3218.57|3219.67|3219.67|3217.02|3217.02|0
1646237700000|2022-03-02 16:15:00|3218.38|3218.38|3218.59|3218.59|3218.66|3218.66|3215.05|3215.05|0
1646238000000|2022-03-02 16:20:00|3218.7|3218.7|3216.03|3216.03|3219.48|3219.48|3215.76|3215.76|0
1646238300000|2022-03-02 16:25:00|3216|3216|3211.97|3211.97|3218.07|3218.07|3211.63|3211.63|0
1646295300000|2022-03-03 08:15:00|3240.15|3240.15|3237.79|3237.79|3240.79|3240.79|3237.3|3237.3|0
1646295600000|2022-03-03 08:20:00|3238.81|3238.81|3235.97|3235.97|3241.6|3241.6|3235.91|3235.91|0
1646295900000|2022-03-03 08:25:00|3235.92|3235.92|3232.4|3232.4|3235.92|3235.92|3230.9|3230.9|0
1646296200000|2022-03-03 08:30:00|3232.33|3232.33|3221.55|3221.55|3232.78|3232.78|3221.27|3221.27|0
1646296500000|2022-03-03 08:35:00|3221.63|3221.63|3221.57|3221.57|3221.67|3221.67|3215.6|3215.6|0
1646296800000|2022-03-03 08:40:00|3221.48|3221.48|3218.06|3218.06|3222.73|3222.73|3217.96|3217.96|0
1646297100000|2022-03-03 08:45:00|3218.4|3218.4|3216.93|3216.93|3218.49|3218.49|3215.5|3215.5|0
1646297400000|2022-03-03 08:50:00|3217.61|3217.61|3222.1|3222.1|3222.81|3222.81|3217.61|3217.61|0
1646297700000|2022-03-03 08:55:00|3221.89|3221.89|3222.15|3222.15|3222.84|3222.84|3220.2|3220.2|0
1646298000000|2022-03-03 09:00:00|3221.93|3221.93|3219.61|3219.61|3222.18|3222.18|3219.19|3219.19|0
1646298300000|2022-03-03 09:05:00|3219.26|3219.26|3218.51|3218.51|3221.71|3221.71|3218.51|3218.51|0
1646298600000|2022-03-03 09:10:00|3217.74|3217.74|3218.61|3218.61|3221.85|3221.85|3217.42|3217.42|0
1646298900000|2022-03-03 09:15:00|3218.44|3218.44|3218.39|3218.39|3220.29|3220.29|3217.02|3217.02|0
1646299200000|2022-03-03 09:20:00|3218.53|3218.53|3215.1|3215.1|3219.21|3219.21|3211.88|3211.88|0
1646299500000|2022-03-03 09:25:00|3214.89|3214.89|3216.35|3216.35|3217.58|3217.58|3214.33|3214.33|0
1646299800000|2022-03-03 09:30:00|3216.46|3216.46|3216.17|3216.17|3216.54|3216.54|3214.57|3214.57|0
1646300100000|2022-03-03 09:35:00|3216.32|3216.32|3211.7|3211.7|3217.29|3217.29|3211.54|3211.54|0
1646300400000|2022-03-03 09:40:00|3211.55|3211.55|3216.54|3216.54|3216.54|3216.54|3211.55|3211.55|0
1646300700000|2022-03-03 09:45:00|3216.46|3216.46|3216.11|3216.11|3219.02|3219.02|3216.11|3216.11|0
1646301000000|2022-03-03 09:50:00|3216.19|3216.19|3211.81|3211.81|3216.19|3216.19|3211.81|3211.81|0
1646301300000|2022-03-03 09:55:00|3211.85|3211.85|3211.36|3211.36|3212.06|3212.06|3210.71|3210.71|0
1646301600000|2022-03-03 10:00:00|3211.02|3211.02|3210.52|3210.52|3211.28|3211.28|3210.43|3210.43|0
1646301900000|2022-03-03 10:05:00|3210.33|3210.33|3211.54|3211.54|3212.52|3212.52|3210.17|3210.17|0
1646302200000|2022-03-03 10:10:00|3211.62|3211.62|3210.48|3210.48|3212.33|3212.33|3210.48|3210.48|0
1646302500000|2022-03-03 10:15:00|3210.56|3210.56|3206.97|3206.97|3211.47|3211.47|3206.81|3206.81|0
1646302800000|2022-03-03 10:20:00|3206.76|3206.76|3207.26|3207.26|3207.77|3207.77|3205.43|3205.43|0
1646303100000|2022-03-03 10:25:00|3207.42|3207.42|3207.28|3207.28|3208.11|3208.11|3206.9|3206.9|0
1646303400000|2022-03-03 10:30:00|3207.2|3207.2|3210.53|3210.53|3210.6|3210.6|3207.2|3207.2|0
1646303700000|2022-03-03 10:35:00|3210.67|3210.67|3209.51|3209.51|3210.79|3210.79|3209.1|3209.1|0
1646304000000|2022-03-03 10:40:00|3209.17|3209.17|3207.85|3207.85|3209.17|3209.17|3206.53|3206.53|0
1646304300000|2022-03-03 10:45:00|3207.75|3207.75|3208.31|3208.31|3208.85|3208.85|3207.12|3207.12|0
1646304600000|2022-03-03 10:50:00|3208.1|3208.1|3209.31|3209.31|3209.47|3209.47|3207.91|3207.91|0
1646304900000|2022-03-03 10:55:00|3209.46|3209.46|3212.66|3212.66|3212.66|3212.66|3209.46|3209.46|0
1646305200000|2022-03-03 11:00:00|3212.74|3212.74|3213.01|3213.01|3213.35|3213.35|3211.89|3211.89|0
1646305500000|2022-03-03 11:05:00|3212.67|3212.67|3214.28|3214.28|3214.65|3214.65|3212.67|3212.67|0
1646305800000|2022-03-03 11:10:00|3214.19|3214.19|3211.63|3211.63|3214.78|3214.78|3211.53|3211.53|0
1646306100000|2022-03-03 11:15:00|3211.73|3211.73|3213.37|3213.37|3213.37|3213.37|3211.73|3211.73|0
1646306400000|2022-03-03 11:20:00|3213.03|3213.03|3215.93|3215.93|3215.93|3215.93|3213.03|3213.03|0
1646306700000|2022-03-03 11:25:00|3215.82|3215.82|3218.84|3218.84|3219.46|3219.46|3215.82|3215.82|0
1646307000000|2022-03-03 11:30:00|3218.9|3218.9|3217.52|3217.52|3218.9|3218.9|3216.94|3216.94|0
1646307300000|2022-03-03 11:35:00|3217.35|3217.35|3212.2|3212.2|3217.6|3217.6|3211.98|3211.98|0
1646307600000|2022-03-03 11:40:00|3212.09|3212.09|3208.74|3208.74|3212.85|3212.85|3208.6|3208.6|0
1646307900000|2022-03-03 11:45:00|3208.32|3208.32|3204.63|3204.63|3208.32|3208.32|3204.1|3204.1|0
1646308200000|2022-03-03 11:50:00|3204.97|3204.97|3205.01|3205.01|3205.16|3205.16|3204.61|3204.61|0
1646308500000|2022-03-03 11:55:00|3204.95|3204.95|3199.35|3199.35|3205.71|3205.71|3197.97|3197.97|0
1646308800000|2022-03-03 12:00:00|3199.57|3199.57|3197.31|3197.31|3200.93|3200.93|3196.96|3196.96|0
1646309100000|2022-03-03 12:05:00|3197.15|3197.15|3198.38|3198.38|3199.01|3199.01|3197.15|3197.15|0
1646309400000|2022-03-03 12:10:00|3198.3|3198.3|3195.13|3195.13|3198.5|3198.5|3195.03|3195.03|0
1646309700000|2022-03-03 12:15:00|3195.09|3195.09|3193.01|3193.01|3195.09|3195.09|3192.81|3192.81|0
1646310000000|2022-03-03 12:20:00|3193.1|3193.1|3194.12|3194.12|3194.12|3194.12|3192.57|3192.57|0
1646310300000|2022-03-03 12:25:00|3194.2|3194.2|3192.46|3192.46|3195.04|3195.04|3192.46|3192.46|0
1646310600000|2022-03-03 12:30:00|3192.24|3192.24|3191.02|3191.02|3192.24|3192.24|3189.92|3189.92|0
1646310900000|2022-03-03 12:35:00|3191.36|3191.36|3188.34|3188.34|3191.7|3191.7|3188.04|3188.04|0
1646311200000|2022-03-03 12:40:00|3187.66|3187.66|3189.29|3189.29|3189.4|3189.4|3187.11|3187.11|0
1646311500000|2022-03-03 12:45:00|3189.2|3189.2|3185.51|3185.51|3189.2|3189.2|3185.51|3185.51|0
1646311800000|2022-03-03 12:50:00|3185.36|3185.36|3187.67|3187.67|3187.87|3187.87|3185.25|3185.25|0
1646312100000|2022-03-03 12:55:00|3187.77|3187.77|3189.68|3189.68|3189.82|3189.82|3187.77|3187.77|0
1646312400000|2022-03-03 13:00:00|3189.74|3189.74|3189.66|3189.66|3190.03|3190.03|3189.21|3189.21|0
1646312700000|2022-03-03 13:05:00|3190|3190|3192.6|3192.6|3192.6|3192.6|3189.11|3189.11|0
1646313000000|2022-03-03 13:10:00|3192.53|3192.53|3196.2|3196.2|3196.2|3196.2|3192.53|3192.53|0
1646313300000|2022-03-03 13:15:00|3195.96|3195.96|3196.17|3196.17|3198.34|3198.34|3195.63|3195.63|0
1646313600000|2022-03-03 13:20:00|3196.14|3196.14|3198.62|3198.62|3198.62|3198.62|3194.55|3194.55|0
1646313900000|2022-03-03 13:25:00|3197.94|3197.94|3199.35|3199.35|3199.5|3199.5|3197.17|3197.17|0
1646314200000|2022-03-03 13:30:00|3199.19|3199.19|3198.9|3198.9|3199.28|3199.28|3198.33|3198.33|0
1646314500000|2022-03-03 13:35:00|3198.56|3198.56|3197.9|3197.9|3198.96|3198.96|3197.17|3197.17|0
1646314800000|2022-03-03 13:40:00|3198|3198|3198.71|3198.71|3198.71|3198.71|3196.88|3196.88|0
1646315100000|2022-03-03 13:45:00|3198.63|3198.63|3195.99|3195.99|3198.81|3198.81|3195.99|3195.99|0
1646315400000|2022-03-03 13:50:00|3195.91|3195.91|3197.72|3197.72|3197.8|3197.8|3195.56|3195.56|0
1646315700000|2022-03-03 13:55:00|3197.88|3197.88|3203.86|3203.86|3203.94|3203.94|3197.88|3197.88|0
1646316000000|2022-03-03 14:00:00|3203.71|3203.71|3204.42|3204.42|3205.04|3205.04|3203.18|3203.18|0
1646316300000|2022-03-03 14:05:00|3204.33|3204.33|3198.98|3198.98|3204.33|3204.33|3195.3|3195.3|0
1646316600000|2022-03-03 14:10:00|3198.76|3198.76|3198.14|3198.14|3201.27|3201.27|3197.93|3197.93|0
1646316900000|2022-03-03 14:15:00|3197.93|3197.93|3197.38|3197.38|3198.93|3198.93|3197.3|3197.3|0
1646317200000|2022-03-03 14:20:00|3197.29|3197.29|3190.98|3190.98|3197.33|3197.33|3190.48|3190.48|0
1646317500000|2022-03-03 14:25:00|3190.83|3190.83|3186.69|3186.69|3191.31|3191.31|3186.69|3186.69|0
1646317800000|2022-03-03 14:30:00|3186.61|3186.61|3179.32|3179.32|3186.61|3186.61|3179.32|3179.32|0
1646318100000|2022-03-03 14:35:00|3179.25|3179.25|3172.89|3172.89|3179.25|3179.25|3172.6|3172.6|0
1646318400000|2022-03-03 14:40:00|3172.99|3172.99|3172.98|3172.98|3174.93|3174.93|3169.78|3169.78|0
1646318700000|2022-03-03 14:45:00|3172.64|3172.64|3167.43|3167.43|3174.44|3174.44|3167.43|3167.43|0
1646319000000|2022-03-03 14:50:00|3167.34|3167.34|3165.51|3165.51|3169.31|3169.31|3165.51|3165.51|0
1646319300000|2022-03-03 14:55:00|3165.39|3165.39|3168.45|3168.45|3168.55|3168.55|3165.39|3165.39|0
1646319600000|2022-03-03 15:00:00|3167.87|3167.87|3161.92|3161.92|3167.87|3167.87|3161.92|3161.92|0
1646319900000|2022-03-03 15:05:00|3161.86|3161.86|3158.25|3158.25|3161.96|3161.96|3158.17|3158.17|0
1646320200000|2022-03-03 15:10:00|3158.18|3158.18|3155.7|3155.7|3158.18|3158.18|3154.89|3154.89|0
1646320500000|2022-03-03 15:15:00|3155.65|3155.65|3156.43|3156.43|3156.74|3156.74|3153.23|3153.23|0
1646320800000|2022-03-03 15:20:00|3156.34|3156.34|3149.14|3149.14|3156.56|3156.56|3148.91|3148.91|0
1646321100000|2022-03-03 15:25:00|3149.05|3149.05|3146.2|3146.2|3149.05|3149.05|3146.2|3146.2|0
1646321400000|2022-03-03 15:30:00|3146.12|3146.12|3146.82|3146.82|3148.96|3148.96|3144.75|3144.75|0
1646321700000|2022-03-03 15:35:00|3146.87|3146.87|3143.02|3143.02|3146.87|3146.87|3142.35|3142.35|0
1646322000000|2022-03-03 15:40:00|3143.12|3143.12|3138.09|3138.09|3143.3|3143.3|3138.09|3138.09|0
1646322300000|2022-03-03 15:45:00|3137.88|3137.88|3137.66|3137.66|3138.34|3138.34|3134.65|3134.65|0
1646322600000|2022-03-03 15:50:00|3137.32|3137.32|3136.62|3136.62|3137.7|3137.7|3136.06|3136.06|0
1646322900000|2022-03-03 15:55:00|3136.55|3136.55|3127.98|3127.98|3136.55|3136.55|3127.98|3127.98|0
1646323200000|2022-03-03 16:00:00|3127.92|3127.92|3127.97|3127.97|3128.02|3128.02|3123.93|3123.93|0
1646323500000|2022-03-03 16:05:00|3128.2|3128.2|3132.99|3132.99|3135.66|3135.66|3128.2|3128.2|0
1646323800000|2022-03-03 16:10:00|3132.83|3132.83|3129.07|3129.07|3132.83|3132.83|3129.07|3129.07|0
1646324100000|2022-03-03 16:15:00|3128.73|3128.73|3131.53|3131.53|3131.62|3131.62|3127.61|3127.61|0
1646324400000|2022-03-03 16:20:00|3131.63|3131.63|3133.41|3133.41|3134.4|3134.4|3131.5|3131.5|0
1646324700000|2022-03-03 16:25:00|3132.73|3132.73|3128.12|3128.12|3134.9|3134.9|3128.12|3128.12|0
1646381700000|2022-03-04 08:15:00|3133.46|3133.46|3125.55|3125.55|3133.46|3133.46|3124.99|3124.99|0
1646382000000|2022-03-04 08:20:00|3125.46|3125.46|3128.83|3128.83|3128.9|3128.9|3123.08|3123.08|0
1646382300000|2022-03-04 08:25:00|3128.47|3128.47|3127.58|3127.58|3128.86|3128.86|3125.57|3125.57|0
1646382600000|2022-03-04 08:30:00|3127.1|3127.1|3113.55|3113.55|3127.1|3127.1|3112.98|3112.98|0
1646382900000|2022-03-04 08:35:00|3113.32|3113.32|3096.57|3096.57|3113.32|3113.32|3096.57|3096.57|0
1646383200000|2022-03-04 08:40:00|3096.5|3096.5|3092.99|3092.99|3098.64|3098.64|3090.71|3090.71|0
1646383500000|2022-03-04 08:45:00|3092.86|3092.86|3093.28|3093.28|3095.89|3095.89|3088.51|3088.51|0
1646383800000|2022-03-04 08:50:00|3093.47|3093.47|3096.47|3096.47|3096.47|3096.47|3092.81|3092.81|0
1646384100000|2022-03-04 08:55:00|3096.56|3096.56|3090|3090|3098.72|3098.72|3089.77|3089.77|0
1646384400000|2022-03-04 09:00:00|3090.07|3090.07|3084.84|3084.84|3090.28|3090.28|3084.55|3084.55|0
1646384700000|2022-03-04 09:05:00|3084.68|3084.68|3072.69|3072.69|3086.48|3086.48|3072.69|3072.69|0
1646385000000|2022-03-04 09:10:00|3072.45|3072.45|3061.04|3061.04|3072.57|3072.57|3060.88|3060.88|0
1646385300000|2022-03-04 09:15:00|3060.96|3060.96|3059.32|3059.32|3061.27|3061.27|3053.75|3053.75|0
1646385600000|2022-03-04 09:20:00|3058.98|3058.98|3050.21|3050.21|3058.98|3058.98|3049.42|3049.42|0
1646385900000|2022-03-04 09:25:00|3050.04|3050.04|3052.17|3052.17|3053.61|3053.61|3044.08|3044.08|0
1646386200000|2022-03-04 09:30:00|3052.01|3052.01|3059.04|3059.04|3062.3|3062.3|3051.83|3051.83|0
1646386500000|2022-03-04 09:35:00|3058.79|3058.79|3053.17|3053.17|3060.72|3060.72|3053.17|3053.17|0
1646386800000|2022-03-04 09:40:00|3053.13|3053.13|3050.52|3050.52|3053.35|3053.35|3047.17|3047.17|0
1646387100000|2022-03-04 09:45:00|3050.44|3050.44|3045.45|3045.45|3051.24|3051.24|3045.45|3045.45|0
1646387400000|2022-03-04 09:50:00|3045.41|3045.41|3037.31|3037.31|3046.33|3046.33|3037.31|3037.31|0
1646387700000|2022-03-04 09:55:00|3037.27|3037.27|3029.06|3029.06|3037.4|3037.4|3029.06|3029.06|0
1646388000000|2022-03-04 10:00:00|3028.95|3028.95|3023.14|3023.14|3028.95|3028.95|3021.46|3021.46|0
1646388300000|2022-03-04 10:05:00|3023.22|3023.22|3025.89|3025.89|3030.17|3030.17|3023.22|3023.22|0
1646388600000|2022-03-04 10:10:00|3025.93|3025.93|3029.66|3029.66|3032.07|3032.07|3025.93|3025.93|0
1646388900000|2022-03-04 10:15:00|3029.6|3029.6|3033.02|3033.02|3034.04|3034.04|3029.15|3029.15|0
1646389200000|2022-03-04 10:20:00|3032.27|3032.27|3033.34|3033.34|3034.36|3034.36|3027.39|3027.39|0
1646389500000|2022-03-04 10:25:00|3033.26|3033.26|3039.57|3039.57|3039.71|3039.71|3031.31|3031.31|0
1646389800000|2022-03-04 10:30:00|3039.89|3039.89|3038.16|3038.16|3039.89|3039.89|3035.95|3035.95|0
1646390100000|2022-03-04 10:35:00|3038.12|3038.12|3031.37|3031.37|3038.33|3038.33|3031.37|3031.37|0
1646390400000|2022-03-04 10:40:00|3031.3|3031.3|3033.13|3033.13|3033.18|3033.18|3030.2|3030.2|0
1646390700000|2022-03-04 10:45:00|3032.97|3032.97|3031.32|3031.32|3032.97|3032.97|3031.1|3031.1|0
1646391000000|2022-03-04 10:50:00|3031.4|3031.4|3033.45|3033.45|3036.34|3036.34|3031.4|3031.4|0
1646391300000|2022-03-04 10:55:00|3033.39|3033.39|3033.27|3033.27|3035.64|3035.64|3032.75|3032.75|0
1646391600000|2022-03-04 11:00:00|3033.22|3033.22|3031.78|3031.78|3034.05|3034.05|3031.65|3031.65|0
1646391900000|2022-03-04 11:05:00|3031.82|3031.82|3039.59|3039.59|3040.8|3040.8|3031.82|3031.82|0
1646392200000|2022-03-04 11:10:00|3039.38|3039.38|3034.67|3034.67|3039.57|3039.57|3034.67|3034.67|0
1646392500000|2022-03-04 11:15:00|3035.35|3035.35|3033.45|3033.45|3035.8|3035.8|3033.43|3033.43|0
1646392800000|2022-03-04 11:20:00|3033.64|3033.64|3035.7|3035.7|3035.82|3035.82|3032.51|3032.51|0
1646393100000|2022-03-04 11:25:00|3035.78|3035.78|3033.76|3033.76|3036.19|3036.19|3033.64|3033.64|0
1646393400000|2022-03-04 11:30:00|3033.88|3033.88|3034.11|3034.11|3034.26|3034.26|3031.78|3031.78|0
1646393700000|2022-03-04 11:35:00|3033.77|3033.77|3028.27|3028.27|3033.82|3033.82|3028.27|3028.27|0
1646394000000|2022-03-04 11:40:00|3028.17|3028.17|3026.1|3026.1|3028.33|3028.33|3026.02|3026.02|0
1646394300000|2022-03-04 11:45:00|3025.88|3025.88|3020.78|3020.78|3025.88|3025.88|3020.78|3020.78|0
1646394600000|2022-03-04 11:50:00|3020.66|3020.66|3022.57|3022.57|3022.57|3022.57|3019.57|3019.57|0
1646394900000|2022-03-04 11:55:00|3022.78|3022.78|3017.14|3017.14|3022.78|3022.78|3015.51|3015.51|0
1646395200000|2022-03-04 12:00:00|3017.21|3017.21|3016.25|3016.25|3018.01|3018.01|3015.91|3015.91|0
1646395500000|2022-03-04 12:05:00|3016.44|3016.44|3015.72|3015.72|3016.98|3016.98|3014.99|3014.99|0
1646395800000|2022-03-04 12:10:00|3015.79|3015.79|3012.23|3012.23|3015.89|3015.89|3011.82|3011.82|0
1646396100000|2022-03-04 12:15:00|3012.27|3012.27|3014.19|3014.19|3014.65|3014.65|3012.27|3012.27|0
1646396400000|2022-03-04 12:20:00|3014.22|3014.22|3015.79|3015.79|3015.79|3015.79|3014.09|3014.09|0
1646396700000|2022-03-04 12:25:00|3015.71|3015.71|3013.41|3013.41|3017.28|3017.28|3013.32|3013.32|0
1646397000000|2022-03-04 12:30:00|3013.51|3013.51|3013.93|3013.93|3015.36|3015.36|3013.51|3013.51|0
1646397300000|2022-03-04 12:35:00|3013.85|3013.85|3017.63|3017.63|3018.75|3018.75|3013.63|3013.63|0
1646397600000|2022-03-04 12:40:00|3017.56|3017.56|3014.78|3014.78|3017.77|3017.77|3014.66|3014.66|0
1646397900000|2022-03-04 12:45:00|3015.46|3015.46|3020.64|3020.64|3020.94|3020.94|3015.46|3015.46|0
1646398200000|2022-03-04 12:50:00|3020.8|3020.8|3020.43|3020.43|3021.58|3021.58|3019.79|3019.79|0
1646398500000|2022-03-04 12:55:00|3020.37|3020.37|3023.65|3023.65|3023.65|3023.65|3017.59|3017.59|0
1646398800000|2022-03-04 13:00:00|3023.75|3023.75|3023.88|3023.88|3025.1|3025.1|3023.19|3023.19|0
1646399100000|2022-03-04 13:05:00|3024.14|3024.14|3025.58|3025.58|3025.58|3025.58|3023.79|3023.79|0
1646399400000|2022-03-04 13:10:00|3025.74|3025.74|3029.89|3029.89|3029.89|3029.89|3025.74|3025.74|0
1646399700000|2022-03-04 13:15:00|3029.85|3029.85|3031.37|3031.37|3033.03|3033.03|3029.76|3029.76|0
1646400000000|2022-03-04 13:20:00|3031.35|3031.35|3034.37|3034.37|3035.25|3035.25|3031.35|3031.35|0
1646400300000|2022-03-04 13:25:00|3034.15|3034.15|3039.58|3039.58|3039.58|3039.58|3033.61|3033.61|0
1646400600000|2022-03-04 13:30:00|3039.66|3039.66|3041.9|3041.9|3042.24|3042.24|3039.65|3039.65|0
1646400900000|2022-03-04 13:35:00|3041.82|3041.82|3037.07|3037.07|3042.04|3042.04|3036.27|3036.27|0
1646401200000|2022-03-04 13:40:00|3037.15|3037.15|3035.53|3035.53|3039.2|3039.2|3033.84|3033.84|0
1646401500000|2022-03-04 13:45:00|3035.32|3035.32|3035.02|3035.02|3035.32|3035.32|3033.94|3033.94|0
1646401800000|2022-03-04 13:50:00|3034.68|3034.68|3035.82|3035.82|3037.11|3037.11|3034.57|3034.57|0
1646402100000|2022-03-04 13:55:00|3035.08|3035.08|3034.83|3034.83|3035.74|3035.74|3034.42|3034.42|0
1646402400000|2022-03-04 14:00:00|3034.69|3034.69|3035.26|3035.26|3035.76|3035.76|3034.41|3034.41|0
1646402700000|2022-03-04 14:05:00|3034.83|3034.83|3029.99|3029.99|3034.83|3034.83|3029.99|3029.99|0
1646403000000|2022-03-04 14:10:00|3029.71|3029.71|3031.85|3031.85|3032.09|3032.09|3029.36|3029.36|0
1646403300000|2022-03-04 14:15:00|3031.82|3031.82|3029.96|3029.96|3031.82|3031.82|3029.86|3029.86|0
1646403600000|2022-03-04 14:20:00|3030.15|3030.15|3035.46|3035.46|3035.72|3035.72|3030.07|3030.07|0
1646403900000|2022-03-04 14:25:00|3035.38|3035.38|3030.79|3030.79|3035.46|3035.46|3030.79|3030.79|0
1646404200000|2022-03-04 14:30:00|3030.9|3030.9|3029.28|3029.28|3032.62|3032.62|3026.27|3026.27|0
1646404500000|2022-03-04 14:35:00|3029.07|3029.07|3029.2|3029.2|3032.1|3032.1|3028.9|3028.9|0
1646404800000|2022-03-04 14:40:00|3029.06|3029.06|3025.25|3025.25|3029.14|3029.14|3024.36|3024.36|0
1646405100000|2022-03-04 14:45:00|3025.29|3025.29|3020.7|3020.7|3025.29|3025.29|3019.81|3019.81|0
1646405400000|2022-03-04 14:50:00|3020.66|3020.66|3022.74|3022.74|3025.79|3025.79|3019.71|3019.71|0
1646405700000|2022-03-04 14:55:00|3022.62|3022.62|3033.31|3033.31|3033.39|3033.39|3020.82|3020.82|0
1646406000000|2022-03-04 15:00:00|3033.49|3033.49|3032.31|3032.31|3033.88|3033.88|3031.45|3031.45|0
1646406300000|2022-03-04 15:05:00|3032.2|3032.2|3027.33|3027.33|3032.31|3032.31|3026.89|3026.89|0
1646406600000|2022-03-04 15:10:00|3026.99|3026.99|3031.79|3031.79|3032.73|3032.73|3025.02|3025.02|0
1646406900000|2022-03-04 15:15:00|3031.7|3031.7|3034.32|3034.32|3034.82|3034.82|3030.32|3030.32|0
1646407200000|2022-03-04 15:20:00|3034.39|3034.39|3035.33|3035.33|3037.13|3037.13|3032.8|3032.8|0
1646407500000|2022-03-04 15:25:00|3035.4|3035.4|3039.35|3039.35|3039.35|3039.35|3035.4|3035.4|0
1646407800000|2022-03-04 15:30:00|3039.18|3039.18|3040.17|3040.17|3042.31|3042.31|3035.26|3035.26|0
1646408100000|2022-03-04 15:35:00|3040.21|3040.21|3042.75|3042.75|3044.06|3044.06|3039.83|3039.83|0
1646408400000|2022-03-04 15:40:00|3042.72|3042.72|3038.75|3038.75|3042.76|3042.76|3035.41|3035.41|0
1646408700000|2022-03-04 15:45:00|3038.41|3038.41|3042.58|3042.58|3043.44|3043.44|3037.24|3037.24|0
1646409000000|2022-03-04 15:50:00|3042.34|3042.34|3044.5|3044.5|3044.5|3044.5|3041.82|3041.82|0
1646409300000|2022-03-04 15:55:00|3044.84|3044.84|3043.3|3043.3|3045.19|3045.19|3042.43|3042.43|0
1646409600000|2022-03-04 16:00:00|3043.2|3043.2|3042.28|3042.28|3043.93|3043.93|3042.19|3042.19|0
1646409900000|2022-03-04 16:05:00|3041.59|3041.59|3038.96|3038.96|3041.59|3041.59|3038.18|3038.18|0
1646410200000|2022-03-04 16:10:00|3039.3|3039.3|3037.71|3037.71|3039.87|3039.87|3037.71|3037.71|0
1646410500000|2022-03-04 16:15:00|3037.61|3037.61|3039.38|3039.38|3039.77|3039.77|3037.46|3037.46|0
1646410800000|2022-03-04 16:20:00|3039.22|3039.22|3041.95|3041.95|3042.06|3042.06|3038.09|3038.09|0
1646411100000|2022-03-04 16:25:00|3041.71|3041.71|3039.18|3039.18|3044.13|3044.13|3039.11|3039.11|0
1646640900000|2022-03-07 08:15:00|2945.6|2945.6|2948.09|2948.09|2953.52|2953.52|2943.39|2943.39|0
1646641200000|2022-03-07 08:20:00|2947.83|2947.83|2932.93|2932.93|2948.34|2948.34|2932.93|2932.93|0
1646641500000|2022-03-07 08:25:00|2932.85|2932.85|2938.07|2938.07|2938.23|2938.23|2930.36|2930.36|0
1646641800000|2022-03-07 08:30:00|2937.99|2937.99|2935.62|2935.62|2938.55|2938.55|2923.92|2923.92|0
1646642100000|2022-03-07 08:35:00|2935.86|2935.86|2944.02|2944.02|2948.93|2948.93|2935.86|2935.86|0
1646642400000|2022-03-07 08:40:00|2943.8|2943.8|2937.55|2937.55|2943.83|2943.83|2936.43|2936.43|0
1646642700000|2022-03-07 08:45:00|2937.44|2937.44|2928.72|2928.72|2937.44|2937.44|2928.64|2928.64|0
1646643000000|2022-03-07 08:50:00|2928.8|2928.8|2933.49|2933.49|2937.7|2937.7|2928.19|2928.19|0
1646643300000|2022-03-07 08:55:00|2933.83|2933.83|2938.25|2938.25|2941.77|2941.77|2933.83|2933.83|0
1646643600000|2022-03-07 09:00:00|2938.59|2938.59|2932.48|2932.48|2941.37|2941.37|2932.32|2932.32|0
1646643900000|2022-03-07 09:05:00|2933.01|2933.01|2955.61|2955.61|2955.63|2955.63|2933.01|2933.01|0
1646644200000|2022-03-07 09:10:00|2956.22|2956.22|2971.07|2971.07|2971.86|2971.86|2956.22|2956.22|0
1646644500000|2022-03-07 09:15:00|2970.44|2970.44|2958.18|2958.18|2970.44|2970.44|2957.11|2957.11|0
1646644800000|2022-03-07 09:20:00|2958.1|2958.1|2943.75|2943.75|2958.34|2958.34|2943.75|2943.75|0
1646645100000|2022-03-07 09:25:00|2943.91|2943.91|2947.02|2947.02|2947.63|2947.63|2942.88|2942.88|0
1646645400000|2022-03-07 09:30:00|2947.06|2947.06|2945.21|2945.21|2947.8|2947.8|2941.87|2941.87|0
1646645700000|2022-03-07 09:35:00|2945.37|2945.37|2940.69|2940.69|2945.55|2945.55|2939.72|2939.72|0
1646646000000|2022-03-07 09:40:00|2940.57|2940.57|2949.63|2949.63|2952.36|2952.36|2938.64|2938.64|0
1646646300000|2022-03-07 09:45:00|2949.55|2949.55|2945.76|2945.76|2950.1|2950.1|2943.45|2943.45|0
1646646600000|2022-03-07 09:50:00|2945.72|2945.72|2955.09|2955.09|2955.09|2955.09|2944.86|2944.86|0
1646646900000|2022-03-07 09:55:00|2954.77|2954.77|2964.19|2964.19|2964.72|2964.72|2953.95|2953.95|0
1646647200000|2022-03-07 10:00:00|2964.27|2964.27|2963.81|2963.81|2966.58|2966.58|2962.81|2962.81|0
1646647500000|2022-03-07 10:05:00|2963.89|2963.89|2960.82|2960.82|2964.24|2964.24|2956.5|2956.5|0
1646647800000|2022-03-07 10:10:00|2960.72|2960.72|2964.38|2964.38|2965.4|2965.4|2960.14|2960.14|0
1646648100000|2022-03-07 10:15:00|2964.46|2964.46|2959.43|2959.43|2964.83|2964.83|2958.55|2958.55|0
1646648400000|2022-03-07 10:20:00|2959.27|2959.27|2958.97|2958.97|2959.75|2959.75|2957.45|2957.45|0
1646648700000|2022-03-07 10:25:00|2959.31|2959.31|2956.25|2956.25|2960.96|2960.96|2955.24|2955.24|0
1646649000000|2022-03-07 10:30:00|2956.14|2956.14|2954.86|2954.86|2957.39|2957.39|2954.08|2954.08|0
1646649300000|2022-03-07 10:35:00|2954.76|2954.76|2948.6|2948.6|2956.61|2956.61|2948.6|2948.6|0
1646649600000|2022-03-07 10:40:00|2948.64|2948.64|2950.59|2950.59|2951.07|2951.07|2947.09|2947.09|0
1646649900000|2022-03-07 10:45:00|2950.71|2950.71|2956|2956|2956.84|2956.84|2950.71|2950.71|0
1646650200000|2022-03-07 10:50:00|2956.09|2956.09|2955.36|2955.36|2958.45|2958.45|2954.35|2954.35|0
1646650500000|2022-03-07 10:55:00|2954.52|2954.52|2955.34|2955.34|2960.19|2960.19|2953.96|2953.96|0
1646650800000|2022-03-07 11:00:00|2955.46|2955.46|2949.28|2949.28|2955.98|2955.98|2948.82|2948.82|0
1646651100000|2022-03-07 11:05:00|2949.54|2949.54|2950.73|2950.73|2951.39|2951.39|2946.65|2946.65|0
1646651400000|2022-03-07 11:10:00|2950.81|2950.81|2957.85|2957.85|2958.22|2958.22|2950.77|2950.77|0
1646651700000|2022-03-07 11:15:00|2957.93|2957.93|2946.8|2946.8|2958.27|2958.27|2943.41|2943.41|0
1646652000000|2022-03-07 11:20:00|2949.53|2949.53|2956.64|2956.64|2956.86|2956.86|2948.49|2948.49|0
1646652300000|2022-03-07 11:25:00|2956.51|2956.51|2955.42|2955.42|2958.29|2958.29|2954.07|2954.07|0
1646652600000|2022-03-07 11:30:00|2955.33|2955.33|2957.27|2957.27|2960.08|2960.08|2954.99|2954.99|0
1646652900000|2022-03-07 11:35:00|2957.19|2957.19|2949.97|2949.97|2957.19|2957.19|2949.97|2949.97|0
1646653200000|2022-03-07 11:40:00|2949.75|2949.75|2952.05|2952.05|2952.05|2952.05|2948.22|2948.22|0
1646653500000|2022-03-07 11:45:00|2951.98|2951.98|2957.16|2957.16|2957.16|2957.16|2951.98|2951.98|0
1646653800000|2022-03-07 11:50:00|2956.48|2956.48|2960.26|2960.26|2960.98|2960.98|2955.38|2955.38|0
1646654100000|2022-03-07 11:55:00|2960.3|2960.3|2962.46|2962.46|2963.91|2963.91|2960.3|2960.3|0
1646654400000|2022-03-07 12:00:00|2962.42|2962.42|2976.81|2976.81|2977.12|2977.12|2962.42|2962.42|0
1646654700000|2022-03-07 12:05:00|2976.63|2976.63|2979.31|2979.31|2982.37|2982.37|2976.19|2976.19|0
1646655000000|2022-03-07 12:10:00|2979.39|2979.39|2978.91|2978.91|2980.29|2980.29|2977.33|2977.33|0
1646655300000|2022-03-07 12:15:00|2978.99|2978.99|2983.46|2983.46|2983.54|2983.54|2978.99|2978.99|0
1646655600000|2022-03-07 12:20:00|2983.38|2983.38|2990.85|2990.85|2992.18|2992.18|2983.38|2983.38|0
1646655900000|2022-03-07 12:25:00|2991.02|2991.02|2991.92|2991.92|2992.44|2992.44|2987.82|2987.82|0
1646656200000|2022-03-07 12:30:00|2991.87|2991.87|2996.67|2996.67|2997.21|2997.21|2990.3|2990.3|0
1646656500000|2022-03-07 12:35:00|2996.62|2996.62|2999.23|2999.23|2999.53|2999.53|2996.6|2996.6|0
1646656800000|2022-03-07 12:40:00|2998.94|2998.94|3001.05|3001.05|3001.22|3001.22|2998.42|2998.42|0
1646657100000|2022-03-07 12:45:00|3001.16|3001.16|2992.12|2992.12|3003.99|3003.99|2992.12|2992.12|0
1646657400000|2022-03-07 12:50:00|2991.67|2991.67|2990.73|2990.73|2991.67|2991.67|2987.86|2987.86|0
1646657700000|2022-03-07 12:55:00|2990.78|2990.78|2995.43|2995.43|2995.43|2995.43|2990.54|2990.54|0
1646658000000|2022-03-07 13:00:00|2995.53|2995.53|3003.47|3003.47|3005.67|3005.67|2995.53|2995.53|0
1646658300000|2022-03-07 13:05:00|3003.56|3003.56|3007.38|3007.38|3007.8|3007.8|3001.76|3001.76|0
1646658600000|2022-03-07 13:10:00|3007.6|3007.6|3016.5|3016.5|3016.74|3016.74|3007.6|3007.6|0
1646658900000|2022-03-07 13:15:00|3016.57|3016.57|3022.38|3022.38|3022.38|3022.38|3016.18|3016.18|0
1646659200000|2022-03-07 13:20:00|3022.49|3022.49|3023.38|3023.38|3024.7|3024.7|3020.86|3020.86|0
1646659500000|2022-03-07 13:25:00|3023.35|3023.35|3016.44|3016.44|3023.71|3023.71|3016.1|3016.1|0
1646659800000|2022-03-07 13:30:00|3016.27|3016.27|3016.75|3016.75|3017.03|3017.03|3014.64|3014.64|0
1646660100000|2022-03-07 13:35:00|3016.91|3016.91|3018.3|3018.3|3019.48|3019.48|3016.57|3016.57|0
1646660400000|2022-03-07 13:40:00|3018.4|3018.4|3020.19|3020.19|3022.33|3022.33|3018.18|3018.18|0
1646660700000|2022-03-07 13:45:00|3020.26|3020.26|3029.47|3029.47|3030.02|3030.02|3020.19|3020.19|0
1646661000000|2022-03-07 13:50:00|3029.63|3029.63|3029.28|3029.28|3030.53|3030.53|3025.97|3025.97|0
1646661300000|2022-03-07 13:55:00|3029.17|3029.17|3028.32|3028.32|3029.99|3029.99|3027.79|3027.79|0
1646661600000|2022-03-07 14:00:00|3027.98|3027.98|3036.33|3036.33|3036.89|3036.89|3021.9|3021.9|0
1646661900000|2022-03-07 14:05:00|3036.45|3036.45|3036.77|3036.77|3038.76|3038.76|3036.43|3036.43|0
1646662200000|2022-03-07 14:10:00|3036.61|3036.61|3040.96|3040.96|3041.73|3041.73|3033.67|3033.67|0
1646662500000|2022-03-07 14:15:00|3040.88|3040.88|3038.54|3038.54|3040.88|3040.88|3036.87|3036.87|0
1646662800000|2022-03-07 14:20:00|3038.62|3038.62|3046.06|3046.06|3046.4|3046.4|3038.56|3038.56|0
1646663100000|2022-03-07 14:25:00|3046|3046|3046.89|3046.89|3047.82|3047.82|3045.08|3045.08|0
1646663400000|2022-03-07 14:30:00|3046.96|3046.96|3035.12|3035.12|3051.33|3051.33|3034.21|3034.21|0
1646663700000|2022-03-07 14:35:00|3035.02|3035.02|3037.2|3037.2|3037.2|3037.2|3031.84|3031.84|0
1646664000000|2022-03-07 14:40:00|3037.3|3037.3|3033.52|3033.52|3039.24|3039.24|3032.02|3032.02|0
1646664300000|2022-03-07 14:45:00|3033.47|3033.47|3043.37|3043.37|3044.44|3044.44|3033.36|3033.36|0
1646664600000|2022-03-07 14:50:00|3043.58|3043.58|3053.91|3053.91|3053.91|3053.91|3043.58|3043.58|0
1646664900000|2022-03-07 14:55:00|3054.07|3054.07|3047.01|3047.01|3057.42|3057.42|3045.94|3045.94|0
1646665200000|2022-03-07 15:00:00|3047.05|3047.05|3049.61|3049.61|3050.07|3050.07|3044.42|3044.42|0
1646665500000|2022-03-07 15:05:00|3049.55|3049.55|3042.44|3042.44|3049.55|3049.55|3042.44|3042.44|0
1646665800000|2022-03-07 15:10:00|3042.37|3042.37|3029.28|3029.28|3043.33|3043.33|3029.21|3029.21|0
1646666100000|2022-03-07 15:15:00|3029.18|3029.18|3036.49|3036.49|3039.67|3039.67|3029.18|3029.18|0
1646666400000|2022-03-07 15:20:00|3036.58|3036.58|3035.62|3035.62|3041.29|3041.29|3035.48|3035.48|0
1646666700000|2022-03-07 15:25:00|3035.57|3035.57|3032.88|3032.88|3040.5|3040.5|3032.81|3032.81|0
1646667000000|2022-03-07 15:30:00|3032.7|3032.7|3034.52|3034.52|3037.95|3037.95|3032.01|3032.01|0
1646667300000|2022-03-07 15:35:00|3034.76|3034.76|3035.82|3035.82|3038.62|3038.62|3032.51|3032.51|0
1646667600000|2022-03-07 15:40:00|3035.69|3035.69|3038.19|3038.19|3038.24|3038.24|3032.12|3032.12|0
1646667900000|2022-03-07 15:45:00|3038.47|3038.47|3037|3037|3042.15|3042.15|3034.38|3034.38|0
1646668200000|2022-03-07 15:50:00|3037.08|3037.08|3034.03|3034.03|3038.63|3038.63|3034.03|3034.03|0
1646668500000|2022-03-07 15:55:00|3033.88|3033.88|3032.76|3032.76|3034.84|3034.84|3030.32|3030.32|0
1646668800000|2022-03-07 16:00:00|3032.62|3032.62|3034.05|3034.05|3035.43|3035.43|3031.45|3031.45|0
1646669100000|2022-03-07 16:05:00|3034|3034|3035.07|3035.07|3037.95|3037.95|3033.79|3033.79|0
1646669400000|2022-03-07 16:10:00|3034.91|3034.91|3027.67|3027.67|3034.99|3034.99|3026.98|3026.98|0
1646669700000|2022-03-07 16:15:00|3027.33|3027.33|3035.58|3035.58|3036.51|3036.51|3027.33|3027.33|0
1646670000000|2022-03-07 16:20:00|3035.41|3035.41|3033.16|3033.16|3037.15|3037.15|3033.16|3033.16|0
1646670300000|2022-03-07 16:25:00|3033.12|3033.12|3027.91|3027.91|3033.22|3033.22|3027.31|3027.31|0
1646727300000|2022-03-08 08:15:00|3025.12|3025.12|3035.09|3035.09|3035.09|3035.09|3015.93|3015.93|0
1646727600000|2022-03-08 08:20:00|3035.01|3035.01|3044.58|3044.58|3048.34|3048.34|3034.58|3034.58|0
1646727900000|2022-03-08 08:25:00|3044.49|3044.49|3038.93|3038.93|3046.05|3046.05|3038.26|3038.26|0
1646728200000|2022-03-08 08:30:00|3038.88|3038.88|3050.84|3050.84|3055.36|3055.36|3036.62|3036.62|0
1646728500000|2022-03-08 08:35:00|3050.65|3050.65|3057.72|3057.72|3061|3061|3050.32|3050.32|0
1646728800000|2022-03-08 08:40:00|3057.8|3057.8|3049.7|3049.7|3062.78|3062.78|3048.2|3048.2|0
1646729100000|2022-03-08 08:45:00|3049.62|3049.62|3045.03|3045.03|3054.4|3054.4|3044.24|3044.24|0
1646729400000|2022-03-08 08:50:00|3044.95|3044.95|3034.68|3034.68|3045.03|3045.03|3032.07|3032.07|0
1646729700000|2022-03-08 08:55:00|3034.07|3034.07|3039.89|3039.89|3040.07|3040.07|3032.29|3032.29|0
1646730000000|2022-03-08 09:00:00|3039.98|3039.98|3056.68|3056.68|3058.52|3058.52|3039.98|3039.98|0
1646730300000|2022-03-08 09:05:00|3057.03|3057.03|3054.72|3054.72|3057.29|3057.29|3048.87|3048.87|0
1646730600000|2022-03-08 09:10:00|3054.87|3054.87|3058.25|3058.25|3060.24|3060.24|3054.76|3054.76|0
1646730900000|2022-03-08 09:15:00|3058.34|3058.34|3056.17|3056.17|3059.89|3059.89|3055.99|3055.99|0
1646731200000|2022-03-08 09:20:00|3056.26|3056.26|3043.14|3043.14|3056.26|3056.26|3042.71|3042.71|0
1646731500000|2022-03-08 09:25:00|3043.41|3043.41|3043.82|3043.82|3044.36|3044.36|3039.86|3039.86|0
1646731800000|2022-03-08 09:30:00|3043.89|3043.89|3051.82|3051.82|3051.82|3051.82|3042.26|3042.26|0
1646732100000|2022-03-08 09:35:00|3052.18|3052.18|3050.26|3050.26|3052.93|3052.93|3050.26|3050.26|0
1646732400000|2022-03-08 09:40:00|3050.33|3050.33|3048.26|3048.26|3050.33|3050.33|3047.47|3047.47|0
1646732700000|2022-03-08 09:45:00|3047.96|3047.96|3052.07|3052.07|3052.75|3052.75|3045.44|3045.44|0
1646733000000|2022-03-08 09:50:00|3051.95|3051.95|3054.23|3054.23|3054.59|3054.59|3050.63|3050.63|0
1646733300000|2022-03-08 09:55:00|3054.04|3054.04|3051.04|3051.04|3054.52|3054.52|3050.93|3050.93|0
1646733600000|2022-03-08 10:00:00|3051.08|3051.08|3050.78|3050.78|3053.47|3053.47|3049.29|3049.29|0
1646733900000|2022-03-08 10:05:00|3050.9|3050.9|3046.48|3046.48|3051.1|3051.1|3045.14|3045.14|0
1646734200000|2022-03-08 10:10:00|3046.54|3046.54|3052.6|3052.6|3052.64|3052.64|3045.52|3045.52|0
1646734500000|2022-03-08 10:15:00|3052.49|3052.49|3040.44|3040.44|3052.49|3052.49|3040.38|3040.38|0
1646734800000|2022-03-08 10:20:00|3040.32|3040.32|3045.06|3045.06|3045.06|3045.06|3040.32|3040.32|0
1646735100000|2022-03-08 10:25:00|3045.23|3045.23|3052.58|3052.58|3052.76|3052.76|3045.23|3045.23|0
1646735400000|2022-03-08 10:30:00|3052.85|3052.85|3050.51|3050.51|3053.08|3053.08|3049.27|3049.27|0
1646735700000|2022-03-08 10:35:00|3051.23|3051.23|3048.69|3048.69|3055.02|3055.02|3048.69|3048.69|0
1646736000000|2022-03-08 10:40:00|3048.59|3048.59|3046.1|3046.1|3048.59|3048.59|3044.35|3044.35|0
1646736300000|2022-03-08 10:45:00|3046.26|3046.26|3053.23|3053.23|3053.39|3053.39|3045.39|3045.39|0
1646736600000|2022-03-08 10:50:00|3053.17|3053.17|3055.8|3055.8|3056.95|3056.95|3052.96|3052.96|0
1646736900000|2022-03-08 10:55:00|3056.12|3056.12|3056.2|3056.2|3057.6|3057.6|3055.93|3055.93|0
1646737200000|2022-03-08 11:00:00|3056.13|3056.13|3054.82|3054.82|3056.13|3056.13|3051.76|3051.76|0
1646737500000|2022-03-08 11:05:00|3054.96|3054.96|3053.98|3053.98|3055.58|3055.58|3052.87|3052.87|0
1646737800000|2022-03-08 11:10:00|3054.02|3054.02|3056.43|3056.43|3056.52|3056.52|3053.52|3053.52|0
1646738100000|2022-03-08 11:15:00|3056.26|3056.26|3050.28|3050.28|3056.26|3056.26|3047.77|3047.77|0
1646738400000|2022-03-08 11:20:00|3050.36|3050.36|3051.87|3051.87|3052.63|3052.63|3049.23|3049.23|0
1646738700000|2022-03-08 11:25:00|3051.94|3051.94|3054.58|3054.58|3055.57|3055.57|3051.55|3051.55|0
1646739000000|2022-03-08 11:30:00|3054.92|3054.92|3057.12|3057.12|3057.22|3057.22|3054.72|3054.72|0
1646739300000|2022-03-08 11:35:00|3057.07|3057.07|3057.24|3057.24|3058.04|3058.04|3055.95|3055.95|0
1646739600000|2022-03-08 11:40:00|3057.14|3057.14|3055.54|3055.54|3057.21|3057.21|3054.34|3054.34|0
1646739900000|2022-03-08 11:45:00|3055.88|3055.88|3055.26|3055.26|3057.45|3057.45|3055.26|3055.26|0
1646740200000|2022-03-08 11:50:00|3055.36|3055.36|3056.2|3056.2|3058.04|3058.04|3055.3|3055.3|0
1646740500000|2022-03-08 11:55:00|3055.99|3055.99|3058.8|3058.8|3058.8|3058.8|3055.77|3055.77|0
1646740800000|2022-03-08 12:00:00|3058.88|3058.88|3067.11|3067.11|3067.14|3067.14|3058.88|3058.88|0
1646741100000|2022-03-08 12:05:00|3067.33|3067.33|3070.41|3070.41|3071.08|3071.08|3067.25|3067.25|0
1646741400000|2022-03-08 12:10:00|3070.34|3070.34|3068.59|3068.59|3073.98|3073.98|3068.59|3068.59|0
1646741700000|2022-03-08 12:15:00|3068.55|3068.55|3068|3068|3068.55|3068.55|3067.58|3067.58|0
1646742000000|2022-03-08 12:20:00|3068.18|3068.18|3069.38|3069.38|3069.81|3069.81|3067.22|3067.22|0
1646742300000|2022-03-08 12:25:00|3069.57|3069.57|3069.38|3069.38|3071.08|3071.08|3068.98|3068.98|0
1646742600000|2022-03-08 12:30:00|3069.34|3069.34|3066.92|3066.92|3069.34|3069.34|3064.26|3064.26|0
1646742900000|2022-03-08 12:35:00|3066.99|3066.99|3068.53|3068.53|3069.53|3069.53|3066.99|3066.99|0
1646743200000|2022-03-08 12:40:00|3068.62|3068.62|3063.11|3063.11|3068.71|3068.71|3063.02|3063.02|0
1646743500000|2022-03-08 12:45:00|3062.99|3062.99|3056.9|3056.9|3062.99|3062.99|3056.9|3056.9|0
1646743800000|2022-03-08 12:50:00|3056.81|3056.81|3050.29|3050.29|3056.81|3056.81|3050.2|3050.2|0
1646744100000|2022-03-08 12:55:00|3050.63|3050.63|3056.61|3056.61|3056.61|3056.61|3050.2|3050.2|0
1646744400000|2022-03-08 13:00:00|3056.69|3056.69|3050.9|3050.9|3056.98|3056.98|3050.37|3050.37|0
1646744700000|2022-03-08 13:05:00|3051.24|3051.24|3045.47|3045.47|3051.24|3051.24|3045.47|3045.47|0
1646745000000|2022-03-08 13:10:00|3045.56|3045.56|3036.75|3036.75|3045.98|3045.98|3036.75|3036.75|0
1646745300000|2022-03-08 13:15:00|3036.84|3036.84|3038.4|3038.4|3039.73|3039.73|3036.84|3036.84|0
1646745600000|2022-03-08 13:20:00|3038.17|3038.17|3036.25|3036.25|3038.17|3038.17|3035.33|3035.33|0
1646745900000|2022-03-08 13:25:00|3036.31|3036.31|3036.38|3036.38|3037.18|3037.18|3035.19|3035.19|0
1646746200000|2022-03-08 13:30:00|3036.19|3036.19|3037.99|3037.99|3038.41|3038.41|3035.12|3035.12|0
1646746500000|2022-03-08 13:35:00|3038.09|3038.09|3045.24|3045.24|3045.24|3045.24|3037.99|3037.99|0
1646746800000|2022-03-08 13:40:00|3045.46|3045.46|3043.59|3043.59|3047.4|3047.4|3043.59|3043.59|0
1646747100000|2022-03-08 13:45:00|3043.47|3043.47|3047.61|3047.61|3047.68|3047.68|3043.43|3043.43|0
1646747400000|2022-03-08 13:50:00|3047.65|3047.65|3055.52|3055.52|3056.73|3056.73|3047.2|3047.2|0
1646747700000|2022-03-08 13:55:00|3055.48|3055.48|3052.61|3052.61|3055.99|3055.99|3052.61|3052.61|0
1646748000000|2022-03-08 14:00:00|3052.52|3052.52|3058.28|3058.28|3058.29|3058.29|3052.52|3052.52|0
1646748300000|2022-03-08 14:05:00|3058.46|3058.46|3057.32|3057.32|3060.28|3060.28|3057.32|3057.32|0
1646748600000|2022-03-08 14:10:00|3057.2|3057.2|3057.1|3057.1|3058.51|3058.51|3055.38|3055.38|0
1646748900000|2022-03-08 14:15:00|3057.45|3057.45|3056.28|3056.28|3058.68|3058.68|3056.28|3056.28|0
1646749200000|2022-03-08 14:20:00|3056.19|3056.19|3053.84|3053.84|3056.19|3056.19|3051.73|3051.73|0
1646749500000|2022-03-08 14:25:00|3053.76|3053.76|3047.7|3047.7|3053.76|3053.76|3047.7|3047.7|0
1646749800000|2022-03-08 14:30:00|3047.82|3047.82|3044.59|3044.59|3047.82|3047.82|3043.14|3043.14|0
1646750100000|2022-03-08 14:35:00|3044.64|3044.64|3037.9|3037.9|3046.36|3046.36|3037.9|3037.9|0
1646750400000|2022-03-08 14:40:00|3037.84|3037.84|3045.63|3045.63|3045.98|3045.98|3037.14|3037.14|0
1646750700000|2022-03-08 14:45:00|3045.56|3045.56|3040.59|3040.59|3045.56|3045.56|3040.59|3040.59|0
1646751000000|2022-03-08 14:50:00|3040.25|3040.25|3037.06|3037.06|3041.16|3041.16|3037.06|3037.06|0
1646751300000|2022-03-08 14:55:00|3037.15|3037.15|3037.89|3037.89|3039.34|3039.34|3034.98|3034.98|0
1646751600000|2022-03-08 15:00:00|3037.68|3037.68|3031.94|3031.94|3037.71|3037.71|3031.11|3031.11|0
1646751900000|2022-03-08 15:05:00|3031.85|3031.85|3028.36|3028.36|3033.64|3033.64|3028.36|3028.36|0
1646752200000|2022-03-08 15:10:00|3028.02|3028.02|3029.07|3029.07|3030.1|3030.1|3026.64|3026.64|0
1646752500000|2022-03-08 15:15:00|3028.97|3028.97|3033.96|3033.96|3036.01|3036.01|3028.97|3028.97|0
1646752800000|2022-03-08 15:20:00|3033.86|3033.86|3027.29|3027.29|3033.86|3033.86|3027.29|3027.29|0
1646753100000|2022-03-08 15:25:00|3027.22|3027.22|3030.61|3030.61|3030.8|3030.8|3025.93|3025.93|0
1646753400000|2022-03-08 15:30:00|3030.27|3030.27|3033.63|3033.63|3033.97|3033.97|3028.79|3028.79|0
1646753700000|2022-03-08 15:35:00|3033.97|3033.97|3041.4|3041.4|3041.4|3041.4|3033.83|3033.83|0
1646754000000|2022-03-08 15:40:00|3041.74|3041.74|3043.75|3043.75|3044.42|3044.42|3039.32|3039.32|0
1646754300000|2022-03-08 15:45:00|3043.83|3043.83|3044.1|3044.1|3047.11|3047.11|3043.09|3043.09|0
1646754600000|2022-03-08 15:50:00|3044.44|3044.44|3049.24|3049.24|3049.29|3049.29|3043.91|3043.91|0
1646754900000|2022-03-08 15:55:00|3049.22|3049.22|3052.19|3052.19|3052.29|3052.29|3048.6|3048.6|0
1646755200000|2022-03-08 16:00:00|3052.4|3052.4|3053.27|3053.27|3054.22|3054.22|3048.9|3048.9|0
1646755500000|2022-03-08 16:05:00|3053.23|3053.23|3049.22|3049.22|3053.23|3053.23|3047.59|3047.59|0
1646755800000|2022-03-08 16:10:00|3049.4|3049.4|3054.04|3054.04|3054.04|3054.04|3049.35|3049.35|0
1646756100000|2022-03-08 16:15:00|3054.12|3054.12|3052.73|3052.73|3054.87|3054.87|3050.6|3050.6|0
1646756400000|2022-03-08 16:20:00|3052.81|3052.81|3043.88|3043.88|3053.23|3053.23|3042.53|3042.53|0
1646756700000|2022-03-08 16:25:00|3043.8|3043.8|3047.89|3047.89|3048.91|3048.91|3042.99|3042.99|0
1646813700000|2022-03-09 08:15:00|3117.41|3117.41|3095.45|3095.45|3117.41|3117.41|3086.63|3086.63|0
1646814000000|2022-03-09 08:20:00|3095.13|3095.13|3104.98|3104.98|3110.98|3110.98|3095.13|3095.13|0
1646814300000|2022-03-09 08:25:00|3104.86|3104.86|3096.76|3096.76|3109.8|3109.8|3096.61|3096.61|0
1646814600000|2022-03-09 08:30:00|3096.4|3096.4|3105.46|3105.46|3107.73|3107.73|3096.1|3096.1|0
1646814900000|2022-03-09 08:35:00|3105.4|3105.4|3107.52|3107.52|3109.27|3109.27|3099.72|3099.72|0
1646815200000|2022-03-09 08:40:00|3105.82|3105.82|3105.61|3105.61|3108.35|3108.35|3103.31|3103.31|0
1646815500000|2022-03-09 08:45:00|3105.45|3105.45|3105.39|3105.39|3106.75|3106.75|3100.52|3100.52|0
1646815800000|2022-03-09 08:50:00|3105.45|3105.45|3110.05|3110.05|3111.68|3111.68|3104.25|3104.25|0
1646816100000|2022-03-09 08:55:00|3109.84|3109.84|3103.99|3103.99|3111.23|3111.23|3103.99|3103.99|0
1646816400000|2022-03-09 09:00:00|3103.78|3103.78|3112.3|3112.3|3112.3|3112.3|3103.78|3103.78|0
1646816700000|2022-03-09 09:05:00|3111.82|3111.82|3103.89|3103.89|3111.82|3111.82|3103.89|3103.89|0
1646817000000|2022-03-09 09:10:00|3103.65|3103.65|3103.44|3103.44|3106.81|3106.81|3102.02|3102.02|0
1646817300000|2022-03-09 09:15:00|3103.17|3103.17|3109.81|3109.81|3111.12|3111.12|3103.17|3103.17|0
1646817600000|2022-03-09 09:20:00|3110.09|3110.09|3108.79|3108.79|3110.09|3110.09|3106.54|3106.54|0
1646817900000|2022-03-09 09:25:00|3109.61|3109.61|3125.02|3125.02|3125.02|3125.02|3109.61|3109.61|0
1646818200000|2022-03-09 09:30:00|3125.1|3125.1|3125.68|3125.68|3126.23|3126.23|3121.47|3121.47|0
1646818500000|2022-03-09 09:35:00|3125.5|3125.5|3126.5|3126.5|3128.35|3128.35|3123.51|3123.51|0
1646818800000|2022-03-09 09:40:00|3127.18|3127.18|3127.66|3127.66|3128.56|3128.56|3122.52|3122.52|0
1646819100000|2022-03-09 09:45:00|3127.72|3127.72|3125.35|3125.35|3129.33|3129.33|3123.31|3123.31|0
1646819400000|2022-03-09 09:50:00|3125.41|3125.41|3128.04|3128.04|3133.52|3133.52|3125.24|3125.24|0
1646819700000|2022-03-09 09:55:00|3128.2|3128.2|3125.54|3125.54|3128.64|3128.64|3125.54|3125.54|0
1646820000000|2022-03-09 10:00:00|3125.45|3125.45|3125.19|3125.19|3127.01|3127.01|3123.34|3123.34|0
1646820300000|2022-03-09 10:05:00|3125.27|3125.27|3132.38|3132.38|3132.6|3132.6|3125.27|3125.27|0
1646820600000|2022-03-09 10:10:00|3132.81|3132.81|3134.74|3134.74|3135.14|3135.14|3132.04|3132.04|0
1646820900000|2022-03-09 10:15:00|3134.83|3134.83|3135.96|3135.96|3136.5|3136.5|3134.23|3134.23|0
1646821200000|2022-03-09 10:20:00|3135.69|3135.69|3132.68|3132.68|3135.69|3135.69|3132.43|3132.43|0
1646821500000|2022-03-09 10:25:00|3132.59|3132.59|3134.57|3134.57|3134.89|3134.89|3132.59|3132.59|0
1646821800000|2022-03-09 10:30:00|3134.61|3134.61|3135.08|3135.08|3136.18|3136.18|3133.92|3133.92|0
1646822100000|2022-03-09 10:35:00|3134.92|3134.92|3136.59|3136.59|3137.65|3137.65|3134.92|3134.92|0
1646822400000|2022-03-09 10:40:00|3136.67|3136.67|3137.55|3137.55|3138.5|3138.5|3136.67|3136.67|0
1646822700000|2022-03-09 10:45:00|3137.41|3137.41|3133.06|3133.06|3138.09|3138.09|3132.31|3132.31|0
1646823000000|2022-03-09 10:50:00|3133.4|3133.4|3129.82|3129.82|3133.62|3133.62|3129.82|3129.82|0
1646823300000|2022-03-09 10:55:00|3129.79|3129.79|3121.55|3121.55|3129.79|3129.79|3120.63|3120.63|0
1646823600000|2022-03-09 11:00:00|3121.64|3121.64|3121.05|3121.05|3121.8|3121.8|3119.48|3119.48|0
1646823900000|2022-03-09 11:05:00|3122.19|3122.19|3126.07|3126.07|3126.07|3126.07|3121.85|3121.85|0
1646824200000|2022-03-09 11:10:00|3126.18|3126.18|3122.39|3122.39|3126.37|3126.37|3122.39|3122.39|0
1646824500000|2022-03-09 11:15:00|3122.48|3122.48|3123.72|3123.72|3124.21|3124.21|3120.27|3120.27|0
1646824800000|2022-03-09 11:20:00|3123.8|3123.8|3125.39|3125.39|3125.39|3125.39|3121.14|3121.14|0
1646825100000|2022-03-09 11:25:00|3125.46|3125.46|3124.7|3124.7|3125.47|3125.47|3124.18|3124.18|0
1646825400000|2022-03-09 11:30:00|3124.79|3124.79|3117.59|3117.59|3124.84|3124.84|3117.59|3117.59|0
1646825700000|2022-03-09 11:35:00|3117.52|3117.52|3115.24|3115.24|3117.71|3117.71|3114.98|3114.98|0
1646826000000|2022-03-09 11:40:00|3115.15|3115.15|3113.06|3113.06|3115.6|3115.6|3113.06|3113.06|0
1646826300000|2022-03-09 11:45:00|3113.14|3113.14|3113.87|3113.87|3113.97|3113.97|3111.27|3111.27|0
1646826600000|2022-03-09 11:50:00|3113.95|3113.95|3114.48|3114.48|3114.72|3114.72|3111.91|3111.91|0
1646826900000|2022-03-09 11:55:00|3114.58|3114.58|3111.11|3111.11|3114.58|3114.58|3111.11|3111.11|0
1646827200000|2022-03-09 12:00:00|3111.06|3111.06|3114.32|3114.32|3115.24|3115.24|3111.06|3111.06|0
1646827500000|2022-03-09 12:05:00|3113.66|3113.66|3110.35|3110.35|3113.66|3113.66|3110.35|3110.35|0
1646827800000|2022-03-09 12:10:00|3110.25|3110.25|3111.88|3111.88|3112.09|3112.09|3109.51|3109.51|0
1646828100000|2022-03-09 12:15:00|3112.15|3112.15|3110.95|3110.95|3112.15|3112.15|3108.22|3108.22|0
1646828400000|2022-03-09 12:20:00|3110.86|3110.86|3114|3114|3114.07|3114.07|3110.57|3110.57|0
1646828700000|2022-03-09 12:25:00|3114.08|3114.08|3114.43|3114.43|3114.76|3114.76|3113.81|3113.81|0
1646829000000|2022-03-09 12:30:00|3114.65|3114.65|3115.26|3115.26|3116.06|3116.06|3114.33|3114.33|0
1646829300000|2022-03-09 12:35:00|3115.14|3115.14|3115.94|3115.94|3115.94|3115.94|3114.93|3114.93|0
1646829600000|2022-03-09 12:40:00|3116.05|3116.05|3114.52|3114.52|3116.23|3116.23|3114.1|3114.1|0
1646829900000|2022-03-09 12:45:00|3114.37|3114.37|3119.4|3119.4|3119.67|3119.67|3114.37|3114.37|0
1646830200000|2022-03-09 12:50:00|3119.25|3119.25|3121.41|3121.41|3122.17|3122.17|3119.17|3119.17|0
1646830500000|2022-03-09 12:55:00|3121.58|3121.58|3121.72|3121.72|3122.31|3122.31|3120.95|3120.95|0
1646830800000|2022-03-09 13:00:00|3121.75|3121.75|3121.61|3121.61|3122.25|3122.25|3121.23|3121.23|0
1646831100000|2022-03-09 13:05:00|3121.77|3121.77|3121.05|3121.05|3122.06|3122.06|3120.12|3120.12|0
1646831400000|2022-03-09 13:10:00|3121.14|3121.14|3119.22|3119.22|3121.22|3121.22|3119.22|3119.22|0
1646831700000|2022-03-09 13:15:00|3119.31|3119.31|3119.8|3119.8|3119.92|3119.92|3118.62|3118.62|0
1646832000000|2022-03-09 13:20:00|3119.88|3119.88|3119|3119|3120.07|3120.07|3119|3119|0
1646832300000|2022-03-09 13:25:00|3119.09|3119.09|3119.19|3119.19|3122.19|3122.19|3119.04|3119.04|0
1646832600000|2022-03-09 13:30:00|3119.22|3119.22|3120.91|3120.91|3121.15|3121.15|3119.22|3119.22|0
1646832900000|2022-03-09 13:35:00|3121.07|3121.07|3119.64|3119.64|3121.54|3121.54|3119.64|3119.64|0
1646833200000|2022-03-09 13:40:00|3119.8|3119.8|3119.13|3119.13|3119.98|3119.98|3117.73|3117.73|0
1646833500000|2022-03-09 13:45:00|3118.79|3118.79|3116.21|3116.21|3118.79|3118.79|3115.77|3115.77|0
1646833800000|2022-03-09 13:50:00|3116.33|3116.33|3116.1|3116.1|3117.36|3117.36|3116.03|3116.03|0
1646834100000|2022-03-09 13:55:00|3115.76|3115.76|3113.88|3113.88|3116.07|3116.07|3113.8|3113.8|0
1646834400000|2022-03-09 14:00:00|3113.92|3113.92|3117.5|3117.5|3117.56|3117.56|3110.98|3110.98|0
1646834700000|2022-03-09 14:05:00|3117.58|3117.58|3130.51|3130.51|3131.44|3131.44|3117.58|3117.58|0
1646835000000|2022-03-09 14:10:00|3130.3|3130.3|3130.71|3130.71|3135.8|3135.8|3128.25|3128.25|0
1646835300000|2022-03-09 14:15:00|3130.61|3130.61|3128.55|3128.55|3131.92|3131.92|3128.55|3128.55|0
1646835600000|2022-03-09 14:20:00|3128.47|3128.47|3134.17|3134.17|3134.17|3134.17|3128.25|3128.25|0
1646835900000|2022-03-09 14:25:00|3134.26|3134.26|3136.1|3136.1|3140.5|3140.5|3134.26|3134.26|0
1646836200000|2022-03-09 14:30:00|3136.18|3136.18|3133.09|3133.09|3139.08|3139.08|3133.09|3133.09|0
1646836500000|2022-03-09 14:35:00|3133|3133|3136.41|3136.41|3136.44|3136.44|3131.69|3131.69|0
1646836800000|2022-03-09 14:40:00|3136.75|3136.75|3138.38|3138.38|3142.4|3142.4|3136.55|3136.55|0
1646837100000|2022-03-09 14:45:00|3138.17|3138.17|3139.48|3139.48|3142.27|3142.27|3137.91|3137.91|0
1646837400000|2022-03-09 14:50:00|3139.6|3139.6|3132.2|3132.2|3141.43|3141.43|3132.08|3132.08|0
1646837700000|2022-03-09 14:55:00|3132.29|3132.29|3135.18|3135.18|3135.66|3135.66|3131.13|3131.13|0
1646838000000|2022-03-09 15:00:00|3136.2|3136.2|3138.38|3138.38|3140.18|3140.18|3136.2|3136.2|0
1646838300000|2022-03-09 15:05:00|3138.22|3138.22|3136.96|3136.96|3138.89|3138.89|3136.34|3136.34|0
1646838600000|2022-03-09 15:10:00|3137.06|3137.06|3139.76|3139.76|3143.04|3143.04|3137.06|3137.06|0
1646838900000|2022-03-09 15:15:00|3139.97|3139.97|3137.89|3137.89|3140.81|3140.81|3136.59|3136.59|0
1646839200000|2022-03-09 15:20:00|3137.68|3137.68|3140.37|3140.37|3141.27|3141.27|3137.58|3137.58|0
1646839500000|2022-03-09 15:25:00|3140.03|3140.03|3136.23|3136.23|3140.03|3140.03|3135.16|3135.16|0
1646839800000|2022-03-09 15:30:00|3136.16|3136.16|3136.28|3136.28|3136.51|3136.51|3133.64|3133.64|0
1646840100000|2022-03-09 15:35:00|3136.36|3136.36|3146.22|3146.22|3146.24|3146.24|3136.36|3136.36|0
1646840400000|2022-03-09 15:40:00|3146.41|3146.41|3148.11|3148.11|3150.96|3150.96|3146.41|3146.41|0
1646840700000|2022-03-09 15:45:00|3148.19|3148.19|3147.37|3147.37|3152.09|3152.09|3147.05|3147.05|0
1646841000000|2022-03-09 15:50:00|3147.21|3147.21|3149.8|3149.8|3152.37|3152.37|3147.21|3147.21|0
1646841300000|2022-03-09 15:55:00|3149.88|3149.88|3151.37|3151.37|3153.24|3153.24|3147.33|3147.33|0
1646841600000|2022-03-09 16:00:00|3151.35|3151.35|3144.97|3144.97|3151.35|3151.35|3144.81|3144.81|0
1646841900000|2022-03-09 16:05:00|3144.79|3144.79|3143.12|3143.12|3147.32|3147.32|3143.12|3143.12|0
1646842200000|2022-03-09 16:10:00|3143.05|3143.05|3137.37|3137.37|3143.05|3143.05|3135.98|3135.98|0
1646842500000|2022-03-09 16:15:00|3137.25|3137.25|3144.08|3144.08|3144.42|3144.42|3137.09|3137.09|0
1646842800000|2022-03-09 16:20:00|3144.16|3144.16|3147.5|3147.5|3147.55|3147.55|3144.16|3144.16|0
1646843100000|2022-03-09 16:25:00|3147.55|3147.55|3148.08|3148.08|3149.25|3149.25|3146.34|3146.34|0
1646900100000|2022-03-10 08:15:00|3171.04|3171.04|3173|3173|3184.34|3184.34|3171.04|3171.04|0
1646900400000|2022-03-10 08:20:00|3173.12|3173.12|3153.31|3153.31|3173.12|3173.12|3153.31|3153.31|0
1646900700000|2022-03-10 08:25:00|3153.15|3153.15|3150.96|3150.96|3153.19|3153.19|3142.86|3142.86|0
1646901000000|2022-03-10 08:30:00|3150.86|3150.86|3136.6|3136.6|3150.86|3150.86|3133.37|3133.37|0
1646901300000|2022-03-10 08:35:00|3136.86|3136.86|3146.46|3146.46|3146.84|3146.84|3136.64|3136.64|0
1646901600000|2022-03-10 08:40:00|3146.12|3146.12|3157.62|3157.62|3157.62|3157.62|3146.12|3146.12|0
1646901900000|2022-03-10 08:45:00|3157.43|3157.43|3151.4|3151.4|3157.75|3157.75|3151.32|3151.32|0
1646902200000|2022-03-10 08:50:00|3151.22|3151.22|3144.11|3144.11|3151.24|3151.24|3142.23|3142.23|0
1646902500000|2022-03-10 08:55:00|3144.29|3144.29|3148|3148|3153.88|3153.88|3144.29|3144.29|0
1646902800000|2022-03-10 09:00:00|3148.15|3148.15|3161.42|3161.42|3162|3162|3148.15|3148.15|0
1646903100000|2022-03-10 09:05:00|3161.32|3161.32|3168.14|3168.14|3168.4|3168.4|3160.56|3160.56|0
1646903400000|2022-03-10 09:10:00|3168.26|3168.26|3163|3163|3170.87|3170.87|3162.72|3162.72|0
1646903700000|2022-03-10 09:15:00|3162.92|3162.92|3161.03|3161.03|3163.61|3163.61|3161.03|3161.03|0
1646904000000|2022-03-10 09:20:00|3161.07|3161.07|3152.15|3152.15|3161.07|3161.07|3152.15|3152.15|0
1646904300000|2022-03-10 09:25:00|3152.23|3152.23|3144.3|3144.3|3152.23|3152.23|3144.3|3144.3|0
1646904600000|2022-03-10 09:30:00|3144.46|3144.46|3145.38|3145.38|3146.7|3146.7|3140.7|3140.7|0
1646904900000|2022-03-10 09:35:00|3144.9|3144.9|3148.85|3148.85|3149.02|3149.02|3144.74|3144.74|0
1646905200000|2022-03-10 09:40:00|3148.93|3148.93|3153.84|3153.84|3154.05|3154.05|3148.82|3148.82|0
1646905500000|2022-03-10 09:45:00|3153.95|3153.95|3148.18|3148.18|3154.63|3154.63|3147.03|3147.03|0
1646905800000|2022-03-10 09:50:00|3148.22|3148.22|3143.2|3143.2|3151.94|3151.94|3142.77|3142.77|0
1646906100000|2022-03-10 09:55:00|3143.01|3143.01|3134.5|3134.5|3145.28|3145.28|3131.84|3131.84|0
1646906400000|2022-03-10 10:00:00|3134.62|3134.62|3140.53|3140.53|3140.53|3140.53|3134.1|3134.1|0
1646906700000|2022-03-10 10:05:00|3140.6|3140.6|3144.94|3144.94|3147.06|3147.06|3140.6|3140.6|0
1646907000000|2022-03-10 10:10:00|3144.62|3144.62|3142.67|3142.67|3146.31|3146.31|3142.54|3142.54|0
1646907300000|2022-03-10 10:15:00|3142.57|3142.57|3149.2|3149.2|3150.98|3150.98|3142.41|3142.41|0
1646907600000|2022-03-10 10:20:00|3149.54|3149.54|3148.25|3148.25|3150.44|3150.44|3147.46|3147.46|0
1646907900000|2022-03-10 10:25:00|3148.16|3148.16|3150.12|3150.12|3151.48|3151.48|3148.16|3148.16|0
1646908200000|2022-03-10 10:30:00|3149.95|3149.95|3148.56|3148.56|3149.95|3149.95|3147.06|3147.06|0
1646908500000|2022-03-10 10:35:00|3147.88|3147.88|3137.46|3137.46|3147.88|3147.88|3137.46|3137.46|0
1646908800000|2022-03-10 10:40:00|3137.39|3137.39|3139.74|3139.74|3139.78|3139.78|3134.66|3134.66|0
1646909100000|2022-03-10 10:45:00|3140.05|3140.05|3139.2|3139.2|3141.48|3141.48|3138.2|3138.2|0
1646909400000|2022-03-10 10:50:00|3139.27|3139.27|3138.68|3138.68|3139.84|3139.84|3137.73|3137.73|0
1646909700000|2022-03-10 10:55:00|3138.59|3138.59|3139.99|3139.99|3139.99|3139.99|3138.06|3138.06|0
1646910000000|2022-03-10 11:00:00|3140.03|3140.03|3143.86|3143.86|3143.86|3143.86|3140.03|3140.03|0
1646910300000|2022-03-10 11:05:00|3143.78|3143.78|3142.41|3142.41|3144.89|3144.89|3142.07|3142.07|0
1646910600000|2022-03-10 11:10:00|3142.37|3142.37|3145.95|3145.95|3146.36|3146.36|3140.26|3140.26|0
1646910900000|2022-03-10 11:15:00|3145.91|3145.91|3144.95|3144.95|3146.27|3146.27|3144.78|3144.78|0
1646911200000|2022-03-10 11:20:00|3145.02|3145.02|3147.66|3147.66|3147.66|3147.66|3144.87|3144.87|0
1646911500000|2022-03-10 11:25:00|3147.74|3147.74|3148.65|3148.65|3148.7|3148.7|3147.74|3147.74|0
1646911800000|2022-03-10 11:30:00|3148.59|3148.59|3151.2|3151.2|3151.2|3151.2|3146.74|3146.74|0
1646912100000|2022-03-10 11:35:00|3151.1|3151.1|3146.53|3146.53|3151.32|3151.32|3146.45|3146.45|0
1646912400000|2022-03-10 11:40:00|3146.44|3146.44|3144.35|3144.35|3146.44|3146.44|3143.89|3143.89|0
1646912700000|2022-03-10 11:45:00|3144.44|3144.44|3143.3|3143.3|3144.44|3144.44|3143.2|3143.2|0
1646913000000|2022-03-10 11:50:00|3143.39|3143.39|3141.77|3141.77|3144.1|3144.1|3141.77|3141.77|0
1646913300000|2022-03-10 11:55:00|3141.92|3141.92|3140.67|3140.67|3142|3142|3139.44|3139.44|0
1646913600000|2022-03-10 12:00:00|3140.48|3140.48|3137.21|3137.21|3141.16|3141.16|3137.15|3137.15|0
1646913900000|2022-03-10 12:05:00|3137.37|3137.37|3141.83|3141.83|3141.83|3141.83|3137.33|3137.33|0
1646914200000|2022-03-10 12:10:00|3141.15|3141.15|3141.98|3141.98|3142.59|3142.59|3141.15|3141.15|0
1646914500000|2022-03-10 12:15:00|3142.06|3142.06|3144.32|3144.32|3144.96|3144.96|3142.06|3142.06|0
1646914800000|2022-03-10 12:20:00|3144.36|3144.36|3143.38|3143.38|3144.36|3144.36|3143.07|3143.07|0
1646915100000|2022-03-10 12:25:00|3143.47|3143.47|3147.49|3147.49|3147.49|3147.49|3143.47|3143.47|0
1646915400000|2022-03-10 12:30:00|3147.58|3147.58|3147.43|3147.43|3148.52|3148.52|3147.18|3147.18|0
1646915700000|2022-03-10 12:35:00|3147.6|3147.6|3149.62|3149.62|3149.73|3149.73|3147.6|3147.6|0
1646916000000|2022-03-10 12:40:00|3149.67|3149.67|3151.71|3151.71|3151.76|3151.76|3149.67|3149.67|0
1646916300000|2022-03-10 12:45:00|3151.65|3151.65|3149.5|3149.5|3151.65|3151.65|3136.47|3136.47|0
1646916600000|2022-03-10 12:50:00|3150.75|3150.75|3144.11|3144.11|3151.59|3151.59|3142.37|3142.37|0
1646916900000|2022-03-10 12:55:00|3144.22|3144.22|3144.46|3144.46|3146.23|3146.23|3143.46|3143.46|0
1646917200000|2022-03-10 13:00:00|3144.56|3144.56|3144.7|3144.7|3146.06|3146.06|3144.46|3144.46|0
1646917500000|2022-03-10 13:05:00|3144.58|3144.58|3147.7|3147.7|3149.21|3149.21|3144.38|3144.38|0
1646917800000|2022-03-10 13:10:00|3147.62|3147.62|3139.21|3139.21|3147.9|3147.9|3139.21|3139.21|0
1646918100000|2022-03-10 13:15:00|3139.14|3139.14|3137.04|3137.04|3139.14|3139.14|3135.78|3135.78|0
1646918400000|2022-03-10 13:20:00|3136.97|3136.97|3142.9|3142.9|3142.9|3142.9|3136.97|3136.97|0
1646918700000|2022-03-10 13:25:00|3143|3143|3145.45|3145.45|3146.29|3146.29|3142.99|3142.99|0
1646919000000|2022-03-10 13:30:00|3145.63|3145.63|3144.95|3144.95|3148.11|3148.11|3144.19|3144.19|0
1646919300000|2022-03-10 13:35:00|3145.1|3145.1|3145.86|3145.86|3148.04|3148.04|3144.07|3144.07|0
1646919600000|2022-03-10 13:40:00|3146.2|3146.2|3143.28|3143.28|3146.97|3146.97|3143.01|3143.01|0
1646919900000|2022-03-10 13:45:00|3143.19|3143.19|3137.44|3137.44|3143.6|3143.6|3137.36|3137.36|0
1646920200000|2022-03-10 13:50:00|3137.23|3137.23|3134.92|3134.92|3137.53|3137.53|3134.76|3134.76|0
1646920500000|2022-03-10 13:55:00|3134.8|3134.8|3134.91|3134.91|3135.41|3135.41|3131.75|3131.75|0
1646920800000|2022-03-10 14:00:00|3134.73|3134.73|3138.73|3138.73|3139.07|3139.07|3134.73|3134.73|0
1646921100000|2022-03-10 14:05:00|3138.91|3138.91|3131.99|3131.99|3138.91|3138.91|3131.89|3131.89|0
1646921400000|2022-03-10 14:10:00|3131.64|3131.64|3130.23|3130.23|3131.64|3131.64|3128.95|3128.95|0
1646921700000|2022-03-10 14:15:00|3130.31|3130.31|3129.97|3129.97|3130.47|3130.47|3128.99|3128.99|0
1646922000000|2022-03-10 14:20:00|3130.06|3130.06|3126.54|3126.54|3130.7|3130.7|3126.45|3126.45|0
1646922300000|2022-03-10 14:25:00|3126.62|3126.62|3134.45|3134.45|3134.45|3134.45|3126.62|3126.62|0
1646922600000|2022-03-10 14:30:00|3134.53|3134.53|3137.09|3137.09|3138.63|3138.63|3132.48|3132.48|0
1646922900000|2022-03-10 14:35:00|3137.18|3137.18|3130.83|3130.83|3137.34|3137.34|3130.75|3130.75|0
1646923200000|2022-03-10 14:40:00|3130.91|3130.91|3139.93|3139.93|3142.81|3142.81|3130.79|3130.79|0
1646923500000|2022-03-10 14:45:00|3139.85|3139.85|3135.4|3135.4|3139.93|3139.93|3135.38|3135.38|0
1646923800000|2022-03-10 14:50:00|3135.37|3135.37|3139.69|3139.69|3140.06|3140.06|3133.58|3133.58|0
1646924100000|2022-03-10 14:55:00|3139.64|3139.64|3155.02|3155.02|3155.56|3155.56|3139.62|3139.62|0
1646924400000|2022-03-10 15:00:00|3155.1|3155.1|3144.47|3144.47|3155.1|3155.1|3144.47|3144.47|0
1646924700000|2022-03-10 15:05:00|3144.55|3144.55|3151.52|3151.52|3151.71|3151.71|3144.55|3144.55|0
1646925000000|2022-03-10 15:10:00|3151.4|3151.4|3154.79|3154.79|3157.15|3157.15|3151.4|3151.4|0
1646925300000|2022-03-10 15:15:00|3154.75|3154.75|3160.47|3160.47|3161.49|3161.49|3154.7|3154.7|0
1646925600000|2022-03-10 15:20:00|3160.65|3160.65|3152.36|3152.36|3160.92|3160.92|3152.03|3152.03|0
1646925900000|2022-03-10 15:25:00|3152.44|3152.44|3152.69|3152.69|3157.04|3157.04|3151.48|3151.48|0
1646926200000|2022-03-10 15:30:00|3152.6|3152.6|3151.26|3151.26|3155.63|3155.63|3151.14|3151.14|0
1646926500000|2022-03-10 15:35:00|3151.35|3151.35|3150.33|3150.33|3151.35|3151.35|3148.44|3148.44|0
1646926800000|2022-03-10 15:40:00|3150.39|3150.39|3154.56|3154.56|3155.1|3155.1|3150.39|3150.39|0
1646927100000|2022-03-10 15:45:00|3154.9|3154.9|3153.39|3153.39|3155.07|3155.07|3151.45|3151.45|0
1646927400000|2022-03-10 15:50:00|3153.12|3153.12|3149.67|3149.67|3153.12|3153.12|3147.81|3147.81|0
1646927700000|2022-03-10 15:55:00|3149.79|3149.79|3146.73|3146.73|3150.19|3150.19|3146.52|3146.52|0
1646928000000|2022-03-10 16:00:00|3146.81|3146.81|3140.65|3140.65|3146.85|3146.85|3139.73|3139.73|0
1646928300000|2022-03-10 16:05:00|3140.57|3140.57|3142.92|3142.92|3143.13|3143.13|3139.73|3139.73|0
1646928600000|2022-03-10 16:10:00|3143|3143|3146.19|3146.19|3146.29|3146.29|3142.34|3142.34|0
1646928900000|2022-03-10 16:15:00|3145.25|3145.25|3144.97|3144.97|3145.27|3145.27|3143.47|3143.47|0
1646929200000|2022-03-10 16:20:00|3145.15|3145.15|3145.7|3145.7|3147.26|3147.26|3144.47|3144.47|0
1646929500000|2022-03-10 16:25:00|3145.79|3145.79|3142.81|3142.81|3146.39|3146.39|3139.94|3139.94|0
1646986500000|2022-03-11 08:15:00|3181.6|3181.6|3165.4|3165.4|3182.51|3182.51|3164.69|3164.69|0
1646986800000|2022-03-11 08:20:00|3165.75|3165.75|3167.27|3167.27|3168.71|3168.71|3161.5|3161.5|0
1646987100000|2022-03-11 08:25:00|3167.35|3167.35|3181.56|3181.56|3182.4|3182.4|3167.22|3167.22|0
1646987400000|2022-03-11 08:30:00|3181.28|3181.28|3161.6|3161.6|3181.28|3181.28|3161.35|3161.35|0
1646987700000|2022-03-11 08:35:00|3161.65|3161.65|3167.4|3167.4|3167.4|3167.4|3161.65|3161.65|0
1646988000000|2022-03-11 08:40:00|3167.54|3167.54|3166.24|3166.24|3168.56|3168.56|3164.21|3164.21|0
1646988300000|2022-03-11 08:45:00|3166.4|3166.4|3168.42|3168.42|3169.79|3169.79|3166.05|3166.05|0
1646988600000|2022-03-11 08:50:00|3168.34|3168.34|3162.89|3162.89|3168.34|3168.34|3162.11|3162.11|0
1646988900000|2022-03-11 08:55:00|3162.65|3162.65|3162.01|3162.01|3168|3168|3161.57|3161.57|0
1646989200000|2022-03-11 09:00:00|3161.59|3161.59|3156.28|3156.28|3162.14|3162.14|3156.18|3156.18|0
1646989500000|2022-03-11 09:05:00|3156.62|3156.62|3162.05|3162.05|3165.44|3165.44|3156.62|3156.62|0
1646989800000|2022-03-11 09:10:00|3162.12|3162.12|3169.29|3169.29|3169.29|3169.29|3162.1|3162.1|0
1646990100000|2022-03-11 09:15:00|3169.34|3169.34|3169.32|3169.32|3170.55|3170.55|3166.01|3166.01|0
1646990400000|2022-03-11 09:20:00|3170.18|3170.18|3175.81|3175.81|3176.79|3176.79|3170.18|3170.18|0
1646990700000|2022-03-11 09:25:00|3176.08|3176.08|3175.37|3175.37|3177.58|3177.58|3175.37|3175.37|0
1646991000000|2022-03-11 09:30:00|3175.82|3175.82|3178.6|3178.6|3178.6|3178.6|3174.75|3174.75|0
1646991300000|2022-03-11 09:35:00|3178.75|3178.75|3182|3182|3182.76|3182.76|3178.75|3178.75|0
1646991600000|2022-03-11 09:40:00|3182.1|3182.1|3181.08|3181.08|3182.9|3182.9|3181.08|3181.08|0
1646991900000|2022-03-11 09:45:00|3181.6|3181.6|3181|3181|3184.1|3184.1|3180.85|3180.85|0
1646992200000|2022-03-11 09:50:00|3180.92|3180.92|3186.19|3186.19|3186.39|3186.39|3180.92|3180.92|0
1646992500000|2022-03-11 09:55:00|3186.29|3186.29|3186.12|3186.12|3187.63|3187.63|3184.98|3184.98|0
1646992800000|2022-03-11 10:00:00|3186.21|3186.21|3188.95|3188.95|3190.01|3190.01|3186.21|3186.21|0
1646993100000|2022-03-11 10:05:00|3189.1|3189.1|3189.18|3189.18|3190.2|3190.2|3188.95|3188.95|0
1646993400000|2022-03-11 10:10:00|3189.01|3189.01|3186.55|3186.55|3189.06|3189.06|3186.21|3186.21|0
1646993700000|2022-03-11 10:15:00|3186.98|3186.98|3185.05|3185.05|3187.2|3187.2|3184.58|3184.58|0
1646994000000|2022-03-11 10:20:00|3184.94|3184.94|3189.5|3189.5|3189.5|3189.5|3184.77|3184.77|0
1646994300000|2022-03-11 10:25:00|3189.16|3189.16|3190.18|3190.18|3191.6|3191.6|3189.16|3189.16|0
1646994600000|2022-03-11 10:30:00|3190.23|3190.23|3190.97|3190.97|3191.28|3191.28|3189.37|3189.37|0
1646994900000|2022-03-11 10:35:00|3190.99|3190.99|3189.3|3189.3|3192.1|3192.1|3189.3|3189.3|0
1646995200000|2022-03-11 10:40:00|3189.26|3189.26|3186.41|3186.41|3189.26|3189.26|3184.81|3184.81|0
1646995500000|2022-03-11 10:45:00|3186.55|3186.55|3187.78|3187.78|3188.64|3188.64|3186.21|3186.21|0
1646995800000|2022-03-11 10:50:00|3187.73|3187.73|3174.4|3174.4|3187.73|3187.73|3174.4|3174.4|0
1646996100000|2022-03-11 10:55:00|3174.29|3174.29|3169.28|3169.28|3174.29|3174.29|3169.22|3169.22|0
1646996400000|2022-03-11 11:00:00|3169.16|3169.16|3169.11|3169.11|3171.26|3171.26|3169.03|3169.03|0
1646996700000|2022-03-11 11:05:00|3168.87|3168.87|3169.52|3169.52|3170.25|3170.25|3168.69|3168.69|0
1646997000000|2022-03-11 11:10:00|3169.59|3169.59|3177.86|3177.86|3177.86|3177.86|3169.59|3169.59|0
1646997300000|2022-03-11 11:15:00|3177.93|3177.93|3176.23|3176.23|3179.55|3179.55|3175.89|3175.89|0
1646997600000|2022-03-11 11:20:00|3176.31|3176.31|3196.88|3196.88|3202.1|3202.1|3174.17|3174.17|0
1646997900000|2022-03-11 11:25:00|3196.72|3196.72|3200.25|3200.25|3217.68|3217.68|3194.04|3194.04|0
1646998200000|2022-03-11 11:30:00|3200.32|3200.32|3204.35|3204.35|3204.89|3204.89|3196.75|3196.75|0
1646998500000|2022-03-11 11:35:00|3204.19|3204.19|3199.68|3199.68|3204.83|3204.83|3198.31|3198.31|0
1646998800000|2022-03-11 11:40:00|3199.82|3199.82|3206.76|3206.76|3207.83|3207.83|3199.82|3199.82|0
1646999100000|2022-03-11 11:45:00|3206.72|3206.72|3207.93|3207.93|3208.35|3208.35|3205.74|3205.74|0
1646999400000|2022-03-11 11:50:00|3208.04|3208.04|3203.22|3203.22|3210.26|3210.26|3202.66|3202.66|0
1646999700000|2022-03-11 11:55:00|3204.84|3204.84|3210.27|3210.27|3210.64|3210.64|3204.84|3204.84|0
1647000000000|2022-03-11 12:00:00|3209.59|3209.59|3215.5|3215.5|3215.6|3215.6|3208.77|3208.77|0
1647000300000|2022-03-11 12:05:00|3216.03|3216.03|3222.54|3222.54|3222.54|3222.54|3215.61|3215.61|0
1647000600000|2022-03-11 12:10:00|3222.62|3222.62|3221.87|3221.87|3227.87|3227.87|3221.87|3221.87|0
1647000900000|2022-03-11 12:15:00|3221.79|3221.79|3217.21|3217.21|3222.51|3222.51|3217.21|3217.21|0
1647001200000|2022-03-11 12:20:00|3216.87|3216.87|3217.34|3217.34|3218.2|3218.2|3216.56|3216.56|0
1647001500000|2022-03-11 12:25:00|3216.99|3216.99|3216.41|3216.41|3217.22|3217.22|3213.99|3213.99|0
1647001800000|2022-03-11 12:30:00|3216.31|3216.31|3208.94|3208.94|3217.39|3217.39|3208.84|3208.84|0
1647002100000|2022-03-11 12:35:00|3208.86|3208.86|3209.36|3209.36|3209.58|3209.58|3208.14|3208.14|0
1647002400000|2022-03-11 12:40:00|3209.42|3209.42|3207.66|3207.66|3209.42|3209.42|3206.23|3206.23|0
1647002700000|2022-03-11 12:45:00|3207.58|3207.58|3202.75|3202.75|3207.58|3207.58|3201.75|3201.75|0
1647003000000|2022-03-11 12:50:00|3202.52|3202.52|3200.93|3200.93|3203.27|3203.27|3199.36|3199.36|0
1647003300000|2022-03-11 12:55:00|3200.85|3200.85|3201.38|3201.38|3201.58|3201.58|3200.26|3200.26|0
1647003600000|2022-03-11 13:00:00|3201.46|3201.46|3203.33|3203.33|3203.83|3203.83|3201.46|3201.46|0
1647003900000|2022-03-11 13:05:00|3203.54|3203.54|3212.49|3212.49|3212.56|3212.56|3203.54|3203.54|0
1647004200000|2022-03-11 13:10:00|3212.31|3212.31|3209.85|3209.85|3213.44|3213.44|3209.77|3209.77|0
1647004500000|2022-03-11 13:15:00|3209.78|3209.78|3211.8|3211.8|3212.89|3212.89|3209.2|3209.2|0
1647004800000|2022-03-11 13:20:00|3211.88|3211.88|3215.75|3215.75|3215.75|3215.75|3211.88|3211.88|0
1647005100000|2022-03-11 13:25:00|3215.82|3215.82|3215.57|3215.57|3216.31|3216.31|3214.39|3214.39|0
1647005400000|2022-03-11 13:30:00|3215.68|3215.68|3213.71|3213.71|3215.68|3215.68|3213.56|3213.56|0
1647005700000|2022-03-11 13:35:00|3213.67|3213.67|3215.8|3215.8|3215.88|3215.88|3213.13|3213.13|0
1647006000000|2022-03-11 13:40:00|3215.7|3215.7|3218.78|3218.78|3218.87|3218.87|3214.84|3214.84|0
1647006300000|2022-03-11 13:45:00|3218.7|3218.7|3214.25|3214.25|3218.7|3218.7|3213.91|3213.91|0
1647006600000|2022-03-11 13:50:00|3214.07|3214.07|3215.5|3215.5|3215.58|3215.58|3214.07|3214.07|0
1647006900000|2022-03-11 13:55:00|3215.42|3215.42|3211.08|3211.08|3215.59|3215.59|3211.08|3211.08|0
1647007200000|2022-03-11 14:00:00|3210.88|3210.88|3208.01|3208.01|3211|3211|3207.84|3207.84|0
1647007500000|2022-03-11 14:05:00|3207.41|3207.41|3204.45|3204.45|3207.43|3207.43|3203.27|3203.27|0
1647007800000|2022-03-11 14:10:00|3204.79|3204.79|3207.04|3207.04|3207.04|3207.04|3204.12|3204.12|0
1647008100000|2022-03-11 14:15:00|3206.85|3206.85|3208.84|3208.84|3210.98|3210.98|3206.81|3206.81|0
1647008400000|2022-03-11 14:20:00|3208.91|3208.91|3209.04|3209.04|3209.39|3209.39|3208.6|3208.6|0
1647008700000|2022-03-11 14:25:00|3208.85|3208.85|3207.49|3207.49|3211.17|3211.17|3207.33|3207.33|0
1647009000000|2022-03-11 14:30:00|3206.69|3206.69|3207.58|3207.58|3207.58|3207.58|3203.74|3203.74|0
1647009300000|2022-03-11 14:35:00|3207.42|3207.42|3201.56|3201.56|3210.75|3210.75|3201.47|3201.47|0
1647009600000|2022-03-11 14:40:00|3201.39|3201.39|3198.27|3198.27|3201.39|3201.39|3198.22|3198.22|0
1647009900000|2022-03-11 14:45:00|3198.17|3198.17|3192.81|3192.81|3198.2|3198.2|3192.81|3192.81|0
1647010200000|2022-03-11 14:50:00|3192.75|3192.75|3191.01|3191.01|3193.09|3193.09|3189.99|3189.99|0
1647010500000|2022-03-11 14:55:00|3191.19|3191.19|3191.82|3191.82|3192.51|3192.51|3188.17|3188.17|0
1647010800000|2022-03-11 15:00:00|3191.74|3191.74|3190.08|3190.08|3191.74|3191.74|3188.98|3188.98|0
1647011100000|2022-03-11 15:05:00|3190.76|3190.76|3189.08|3189.08|3193.82|3193.82|3189.08|3189.08|0
1647011400000|2022-03-11 15:10:00|3189.3|3189.3|3189.64|3189.64|3190.94|3190.94|3187.84|3187.84|0
1647011700000|2022-03-11 15:15:00|3189.37|3189.37|3193.59|3193.59|3193.59|3193.59|3189.37|3189.37|0
1647012000000|2022-03-11 15:20:00|3193.25|3193.25|3188.19|3188.19|3193.25|3193.25|3187.05|3187.05|0
1647012300000|2022-03-11 15:25:00|3188.24|3188.24|3186.8|3186.8|3188.83|3188.83|3186.69|3186.69|0
1647012600000|2022-03-11 15:30:00|3186.73|3186.73|3185.61|3185.61|3186.73|3186.73|3182.15|3182.15|0
1647012900000|2022-03-11 15:35:00|3186.5|3186.5|3190.58|3190.58|3193.38|3193.38|3186.45|3186.45|0
1647013200000|2022-03-11 15:40:00|3190.51|3190.51|3191.05|3191.05|3194.6|3194.6|3189.77|3189.77|0
1647013500000|2022-03-11 15:45:00|3191.26|3191.26|3190.41|3190.41|3192.87|3192.87|3190.27|3190.27|0
1647013800000|2022-03-11 15:50:00|3190.26|3190.26|3191.26|3191.26|3192.5|3192.5|3189.84|3189.84|0
1647014100000|2022-03-11 15:55:00|3191.19|3191.19|3196.01|3196.01|3196.26|3196.26|3191.09|3191.09|0
1647014400000|2022-03-11 16:00:00|3195.92|3195.92|3192.84|3192.84|3195.95|3195.95|3192.84|3192.84|0
1647014700000|2022-03-11 16:05:00|3192.67|3192.67|3187.41|3187.41|3192.67|3192.67|3186.16|3186.16|0
1647015000000|2022-03-11 16:10:00|3187.33|3187.33|3187.04|3187.04|3189.22|3189.22|3185.73|3185.73|0
1647015300000|2022-03-11 16:15:00|3186.7|3186.7|3183.68|3183.68|3187.95|3187.95|3183.68|3183.68|0
1647015600000|2022-03-11 16:20:00|3183.34|3183.34|3190.35|3190.35|3190.36|3190.36|3183.34|3183.34|0
1647015900000|2022-03-11 16:25:00|3190.53|3190.53|3185.62|3185.62|3190.53|3190.53|3185.17|3185.17|0
1647245700000|2022-03-14 08:15:00|3222.12|3222.12|3215.72|3215.72|3223.09|3223.09|3215.72|3215.72|0
1647246000000|2022-03-14 08:20:00|3215.63|3215.63|3211.51|3211.51|3219.23|3219.23|3211.51|3211.51|0
1647246300000|2022-03-14 08:25:00|3211.42|3211.42|3208.92|3208.92|3211.42|3211.42|3205.49|3205.49|0
1647246600000|2022-03-14 08:30:00|3208.85|3208.85|3208.92|3208.92|3210.03|3210.03|3206.97|3206.97|0
1647246900000|2022-03-14 08:35:00|3208.82|3208.82|3206.07|3206.07|3209.15|3209.15|3206.07|3206.07|0
1647247200000|2022-03-14 08:40:00|3206.93|3206.93|3207.87|3207.87|3208.9|3208.9|3206.34|3206.34|0
1647247500000|2022-03-14 08:45:00|3208.11|3208.11|3210.41|3210.41|3211.19|3211.19|3208.01|3208.01|0
1647247800000|2022-03-14 08:50:00|3210.33|3210.33|3209.46|3209.46|3213.37|3213.37|3207.29|3207.29|0
1647248100000|2022-03-14 08:55:00|3209.55|3209.55|3210.98|3210.98|3211.69|3211.69|3208.56|3208.56|0
1647248400000|2022-03-14 09:00:00|3211.2|3211.2|3221.05|3221.05|3221.73|3221.73|3211.2|3211.2|0
1647248700000|2022-03-14 09:05:00|3221|3221|3218.83|3218.83|3222.8|3222.8|3218.52|3218.52|0
1647249000000|2022-03-14 09:10:00|3218.62|3218.62|3219.28|3219.28|3223.76|3223.76|3218.62|3218.62|0
1647249300000|2022-03-14 09:15:00|3219.21|3219.21|3217.5|3217.5|3219.21|3219.21|3216.72|3216.72|0
1647249600000|2022-03-14 09:20:00|3217.18|3217.18|3216.57|3216.57|3217.61|3217.61|3216.27|3216.27|0
1647249900000|2022-03-14 09:25:00|3216.45|3216.45|3214.39|3214.39|3216.66|3216.66|3213.26|3213.26|0
1647250200000|2022-03-14 09:30:00|3214.31|3214.31|3216.48|3216.48|3216.63|3216.63|3214.29|3214.29|0
1647250500000|2022-03-14 09:35:00|3216.38|3216.38|3219.19|3219.19|3220.06|3220.06|3215.53|3215.53|0
1647250800000|2022-03-14 09:40:00|3219.34|3219.34|3221.25|3221.25|3223.59|3223.59|3219.18|3219.18|0
1647251100000|2022-03-14 09:45:00|3221.13|3221.13|3223.63|3223.63|3224.79|3224.79|3220.16|3220.16|0
1647251400000|2022-03-14 09:50:00|3223.48|3223.48|3230.94|3230.94|3230.96|3230.96|3223.4|3223.4|0
1647251700000|2022-03-14 09:55:00|3230.86|3230.86|3226.58|3226.58|3231.84|3231.84|3226.58|3226.58|0
1647252000000|2022-03-14 10:00:00|3226.53|3226.53|3223.88|3223.88|3226.55|3226.55|3223.58|3223.58|0
1647252300000|2022-03-14 10:05:00|3224.11|3224.11|3222.18|3222.18|3225.75|3225.75|3221.34|3221.34|0
1647252600000|2022-03-14 10:10:00|3222.12|3222.12|3218.64|3218.64|3222.12|3222.12|3216.53|3216.53|0
1647252900000|2022-03-14 10:15:00|3218.52|3218.52|3220.96|3220.96|3221.39|3221.39|3218.52|3218.52|0
1647253200000|2022-03-14 10:20:00|3220.8|3220.8|3220.62|3220.62|3221.05|3221.05|3220.21|3220.21|0
1647253500000|2022-03-14 10:25:00|3220.7|3220.7|3220.99|3220.99|3220.99|3220.99|3217.63|3217.63|0
1647253800000|2022-03-14 10:30:00|3220.89|3220.89|3220.16|3220.16|3224.56|3224.56|3219.32|3219.32|0
1647254100000|2022-03-14 10:35:00|3220.08|3220.08|3219.69|3219.69|3220.08|3220.08|3218.36|3218.36|0
1647254400000|2022-03-14 10:40:00|3219.62|3219.62|3219.75|3219.75|3221.08|3221.08|3217.64|3217.64|0
1647254700000|2022-03-14 10:45:00|3219.86|3219.86|3221.73|3221.73|3222.33|3222.33|3219.86|3219.86|0
1647255000000|2022-03-14 10:50:00|3221.66|3221.66|3220.25|3220.25|3221.66|3221.66|3218.88|3218.88|0
1647255300000|2022-03-14 10:55:00|3220.17|3220.17|3221.81|3221.81|3221.81|3221.81|3219.39|3219.39|0
1647255600000|2022-03-14 11:00:00|3221.86|3221.86|3222.37|3222.37|3223.39|3223.39|3221.72|3221.72|0
1647255900000|2022-03-14 11:05:00|3222.41|3222.41|3221.9|3221.9|3223.27|3223.27|3221.56|3221.56|0
1647256200000|2022-03-14 11:10:00|3221.95|3221.95|3220.79|3220.79|3221.95|3221.95|3220.79|3220.79|0
1647256500000|2022-03-14 11:15:00|3220.71|3220.71|3220.84|3220.84|3221.51|3221.51|3220.59|3220.59|0
1647256800000|2022-03-14 11:20:00|3220.5|3220.5|3220.76|3220.76|3220.76|3220.76|3220.46|3220.46|0
1647257100000|2022-03-14 11:25:00|3220.9|3220.9|3210.04|3210.04|3220.9|3220.9|3209.73|3209.73|0
1647257400000|2022-03-14 11:30:00|3208|3208|3211.09|3211.09|3213.15|3213.15|3207.12|3207.12|0
1647257700000|2022-03-14 11:35:00|3211.17|3211.17|3212.31|3212.31|3212.52|3212.52|3211.1|3211.1|0
1647258000000|2022-03-14 11:40:00|3212.22|3212.22|3210.46|3210.46|3212.54|3212.54|3210.46|3210.46|0
1647258300000|2022-03-14 11:45:00|3210.29|3210.29|3208.16|3208.16|3210.29|3210.29|3206.17|3206.17|0
1647258600000|2022-03-14 11:50:00|3207.98|3207.98|3204.85|3204.85|3208.02|3208.02|3204.85|3204.85|0
1647258900000|2022-03-14 11:55:00|3204.77|3204.77|3207.58|3207.58|3207.64|3207.64|3204.77|3204.77|0
1647259200000|2022-03-14 12:00:00|3207.24|3207.24|3212.44|3212.44|3212.87|3212.87|3207.06|3207.06|0
1647259500000|2022-03-14 12:05:00|3212.48|3212.48|3212.12|3212.12|3214.12|3214.12|3212.12|3212.12|0
1647259800000|2022-03-14 12:10:00|3212.16|3212.16|3210.86|3210.86|3212.83|3212.83|3210.86|3210.86|0
1647260100000|2022-03-14 12:15:00|3211.04|3211.04|3208.96|3208.96|3211.33|3211.33|3208.57|3208.57|0
1647260400000|2022-03-14 12:20:00|3209|3209|3209.44|3209.44|3209.44|3209.44|3208.56|3208.56|0
1647260700000|2022-03-14 12:25:00|3209.54|3209.54|3209.28|3209.28|3209.62|3209.62|3208.73|3208.73|0
1647261000000|2022-03-14 12:30:00|3209.24|3209.24|3210.36|3210.36|3210.36|3210.36|3208.37|3208.37|0
1647261300000|2022-03-14 12:35:00|3210.79|3210.79|3213.82|3213.82|3213.92|3213.92|3210.79|3210.79|0
1647261600000|2022-03-14 12:40:00|3213.9|3213.9|3221.14|3221.14|3221.22|3221.22|3213.9|3213.9|0
1647261900000|2022-03-14 12:45:00|3221.18|3221.18|3219.12|3219.12|3221.42|3221.42|3218.91|3218.91|0
1647262200000|2022-03-14 12:50:00|3219.18|3219.18|3222.31|3222.31|3223.63|3223.63|3217.82|3217.82|0
1647262500000|2022-03-14 12:55:00|3222.27|3222.27|3222.39|3222.39|3222.68|3222.68|3220.57|3220.57|0
1647262800000|2022-03-14 13:00:00|3222.05|3222.05|3219.48|3219.48|3222.05|3222.05|3219.44|3219.44|0
1647263100000|2022-03-14 13:05:00|3219.65|3219.65|3221.05|3221.05|3221.26|3221.26|3219.65|3219.65|0
1647263400000|2022-03-14 13:10:00|3220.88|3220.88|3222.34|3222.34|3222.34|3222.34|3220.88|3220.88|0
1647263700000|2022-03-14 13:15:00|3222.24|3222.24|3224.92|3224.92|3225.58|3225.58|3222.24|3222.24|0
1647264000000|2022-03-14 13:20:00|3224.96|3224.96|3221.72|3221.72|3225.51|3225.51|3221.72|3221.72|0
1647264300000|2022-03-14 13:25:00|3221.8|3221.8|3220.98|3220.98|3222.53|3222.53|3220.98|3220.98|0
1647264600000|2022-03-14 13:30:00|3220.65|3220.65|3221.12|3221.12|3225.59|3225.59|3219.49|3219.49|0
1647264900000|2022-03-14 13:35:00|3221.03|3221.03|3219.49|3219.49|3223.22|3223.22|3218.96|3218.96|0
1647265200000|2022-03-14 13:40:00|3219.27|3219.27|3225.08|3225.08|3225.44|3225.44|3218.4|3218.4|0
1647265500000|2022-03-14 13:45:00|3224.99|3224.99|3223.21|3223.21|3225.9|3225.9|3223.21|3223.21|0
1647265800000|2022-03-14 13:50:00|3223.25|3223.25|3217.81|3217.81|3223.68|3223.68|3217.81|3217.81|0
1647266100000|2022-03-14 13:55:00|3217.46|3217.46|3216.54|3216.54|3218.14|3218.14|3215.8|3215.8|0
1647266400000|2022-03-14 14:00:00|3215.86|3215.86|3216.11|3216.11|3216.77|3216.77|3211.4|3211.4|0
1647266700000|2022-03-14 14:05:00|3216.19|3216.19|3223.25|3223.25|3223.25|3223.25|3216.11|3216.11|0
1647267000000|2022-03-14 14:10:00|3223.17|3223.17|3226.66|3226.66|3226.66|3226.66|3223.17|3223.17|0
1647267300000|2022-03-14 14:15:00|3226.72|3226.72|3228.39|3228.39|3229.2|3229.2|3223.9|3223.9|0
1647267600000|2022-03-14 14:20:00|3228.48|3228.48|3227.35|3227.35|3228.48|3228.48|3226.39|3226.39|0
1647267900000|2022-03-14 14:25:00|3227.17|3227.17|3223.06|3223.06|3229.29|3229.29|3222.79|3222.79|0
1647268200000|2022-03-14 14:30:00|3223.31|3223.31|3223.72|3223.72|3225.12|3225.12|3220.27|3220.27|0
1647268500000|2022-03-14 14:35:00|3224.74|3224.74|3228.25|3228.25|3228.25|3228.25|3224.74|3224.74|0
1647268800000|2022-03-14 14:40:00|3228.33|3228.33|3229.92|3229.92|3230.37|3230.37|3228.33|3228.33|0
1647269100000|2022-03-14 14:45:00|3229.84|3229.84|3236.89|3236.89|3236.99|3236.99|3229.01|3229.01|0
1647269400000|2022-03-14 14:50:00|3237.23|3237.23|3244.87|3244.87|3245.21|3245.21|3237.23|3237.23|0
1647269700000|2022-03-14 14:55:00|3244.79|3244.79|3243.29|3243.29|3245.53|3245.53|3241.8|3241.8|0
1647270000000|2022-03-14 15:00:00|3243.38|3243.38|3241.82|3241.82|3243.68|3243.68|3240.9|3240.9|0
1647270300000|2022-03-14 15:05:00|3242.06|3242.06|3243.38|3243.38|3245.28|3245.28|3242.02|3242.02|0
1647270600000|2022-03-14 15:10:00|3243.72|3243.72|3239.33|3239.33|3243.9|3243.9|3239.01|3239.01|0
1647270900000|2022-03-14 15:15:00|3239.12|3239.12|3234.95|3234.95|3239.12|3239.12|3233.59|3233.59|0
1647271200000|2022-03-14 15:20:00|3234.79|3234.79|3233.44|3233.44|3235.16|3235.16|3232.32|3232.32|0
1647271500000|2022-03-14 15:25:00|3233.4|3233.4|3232.92|3232.92|3234.45|3234.45|3232.92|3232.92|0
1647271800000|2022-03-14 15:30:00|3232.96|3232.96|3235.75|3235.75|3235.75|3235.75|3231.53|3231.53|0
1647272100000|2022-03-14 15:35:00|3236.09|3236.09|3236.58|3236.58|3237.46|3237.46|3234.6|3234.6|0
1647272400000|2022-03-14 15:40:00|3236.67|3236.67|3238.98|3238.98|3239.03|3239.03|3236.18|3236.18|0
1647272700000|2022-03-14 15:45:00|3239.32|3239.32|3243.31|3243.31|3243.63|3243.63|3239.32|3239.32|0
1647273000000|2022-03-14 15:50:00|3243.52|3243.52|3242.08|3242.08|3244.79|3244.79|3242.08|3242.08|0
1647273300000|2022-03-14 15:55:00|3242.42|3242.42|3241.73|3241.73|3242.54|3242.54|3241.04|3241.04|0
1647273600000|2022-03-14 16:00:00|3241.58|3241.58|3242.68|3242.68|3242.68|3242.68|3241.19|3241.19|0
1647273900000|2022-03-14 16:05:00|3243.36|3243.36|3239.81|3239.81|3245.43|3245.43|3239.81|3239.81|0
1647274200000|2022-03-14 16:10:00|3239.54|3239.54|3237.24|3237.24|3239.64|3239.64|3237.16|3237.16|0
1647274500000|2022-03-14 16:15:00|3237.58|3237.58|3238.89|3238.89|3239.33|3239.33|3237.28|3237.28|0
1647274800000|2022-03-14 16:20:00|3239.09|3239.09|3239.84|3239.84|3240.51|3240.51|3238.79|3238.79|0
1647275100000|2022-03-14 16:25:00|3239.95|3239.95|3232.41|3232.41|3240.8|3240.8|3232.41|3232.41|0
1647332100000|2022-03-15 08:15:00|3206.92|3206.92|3206.54|3206.54|3217.28|3217.28|3206.54|3206.54|0
1647332400000|2022-03-15 08:20:00|3206.2|3206.2|3204.23|3204.23|3207.28|3207.28|3202.83|3202.83|0
1647332700000|2022-03-15 08:25:00|3203.91|3203.91|3201.06|3201.06|3204.11|3204.11|3199.01|3199.01|0
1647333000000|2022-03-15 08:30:00|3200.96|3200.96|3192.97|3192.97|3200.96|3200.96|3192.97|3192.97|0
1647333300000|2022-03-15 08:35:00|3193.18|3193.18|3189.75|3189.75|3193.95|3193.95|3189.55|3189.55|0
1647333600000|2022-03-15 08:40:00|3190.43|3190.43|3194.96|3194.96|3194.96|3194.96|3189.92|3189.92|0
1647333900000|2022-03-15 08:45:00|3194.87|3194.87|3199.06|3199.06|3199.06|3199.06|3194.7|3194.7|0
1647334200000|2022-03-15 08:50:00|3198.96|3198.96|3198.89|3198.89|3201.65|3201.65|3197.99|3197.99|0
1647334500000|2022-03-15 08:55:00|3198.95|3198.95|3195.1|3195.1|3199.08|3199.08|3195.1|3195.1|0
1647334800000|2022-03-15 09:00:00|3196.47|3196.47|3197.96|3197.96|3198.04|3198.04|3195.74|3195.74|0
1647335100000|2022-03-15 09:05:00|3198.13|3198.13|3194.94|3194.94|3198.13|3198.13|3194.94|3194.94|0
1647335400000|2022-03-15 09:10:00|3195.28|3195.28|3203.31|3203.31|3203.31|3203.31|3195.2|3195.2|0
1647335700000|2022-03-15 09:15:00|3203.48|3203.48|3202.66|3202.66|3205.67|3205.67|3202.05|3202.05|0
1647336000000|2022-03-15 09:20:00|3202.54|3202.54|3203.83|3203.83|3203.94|3203.94|3201.18|3201.18|0
1647336300000|2022-03-15 09:25:00|3203.94|3203.94|3204.89|3204.89|3206.16|3206.16|3203.94|3203.94|0
1647336600000|2022-03-15 09:30:00|3204.65|3204.65|3205|3205|3205.97|3205.97|3204.5|3204.5|0
1647336900000|2022-03-15 09:35:00|3206.02|3206.02|3206.58|3206.58|3206.58|3206.58|3204.73|3204.73|0
1647337200000|2022-03-15 09:40:00|3206.65|3206.65|3205.59|3205.59|3214.55|3214.55|3205.41|3205.41|0
1647337500000|2022-03-15 09:45:00|3205.5|3205.5|3207.03|3207.03|3207.95|3207.95|3205.03|3205.03|0
1647337800000|2022-03-15 09:50:00|3207.22|3207.22|3206.21|3206.21|3208.13|3208.13|3206.21|3206.21|0
1647338100000|2022-03-15 09:55:00|3206|3206|3207.6|3207.6|3208.88|3208.88|3205.51|3205.51|0
1647338400000|2022-03-15 10:00:00|3207.45|3207.45|3207.2|3207.2|3208.31|3208.31|3207.15|3207.15|0
1647338700000|2022-03-15 10:05:00|3206.99|3206.99|3208.8|3208.8|3209.1|3209.1|3206.99|3206.99|0
1647339000000|2022-03-15 10:10:00|3208.91|3208.91|3212.97|3212.97|3212.98|3212.98|3208.91|3208.91|0
1647339300000|2022-03-15 10:15:00|3213.08|3213.08|3212.55|3212.55|3214.97|3214.97|3212.07|3212.07|0
1647339600000|2022-03-15 10:20:00|3212.34|3212.34|3208.89|3208.89|3212.34|3212.34|3208.42|3208.42|0
1647339900000|2022-03-15 10:25:00|3208.85|3208.85|3207.71|3207.71|3208.86|3208.86|3207.7|3207.7|0
1647340200000|2022-03-15 10:30:00|3207.79|3207.79|3207.7|3207.7|3209.49|3209.49|3207.7|3207.7|0
1647340500000|2022-03-15 10:35:00|3207.63|3207.63|3205.81|3205.81|3207.63|3207.63|3205.81|3205.81|0
1647340800000|2022-03-15 10:40:00|3205.74|3205.74|3205.02|3205.02|3206.24|3206.24|3204.57|3204.57|0
1647341100000|2022-03-15 10:45:00|3204.88|3204.88|3206.85|3206.85|3206.85|3206.85|3204.06|3204.06|0
1647341400000|2022-03-15 10:50:00|3207.19|3207.19|3210.42|3210.42|3210.42|3210.42|3206.51|3206.51|0
1647341700000|2022-03-15 10:55:00|3210.34|3210.34|3212.39|3212.39|3216.87|3216.87|3210.34|3210.34|0
1647342000000|2022-03-15 11:00:00|3212.73|3212.73|3214.86|3214.86|3214.86|3214.86|3212.57|3212.57|0
1647342300000|2022-03-15 11:05:00|3215.54|3215.54|3218.6|3218.6|3218.97|3218.97|3214.52|3214.52|0
1647342600000|2022-03-15 11:10:00|3218.94|3218.94|3219.37|3219.37|3219.87|3219.87|3218.34|3218.34|0
1647342900000|2022-03-15 11:15:00|3219.71|3219.71|3217.71|3217.71|3220.32|3220.32|3217.71|3217.71|0
1647343200000|2022-03-15 11:20:00|3217.27|3217.27|3214.74|3214.74|3218.45|3218.45|3214.74|3214.74|0
1647343500000|2022-03-15 11:25:00|3214.67|3214.67|3211.24|3211.24|3214.67|3214.67|3211.02|3211.02|0
1647343800000|2022-03-15 11:30:00|3211.31|3211.31|3211.52|3211.52|3212.88|3212.88|3211.06|3211.06|0
1647344100000|2022-03-15 11:35:00|3211.6|3211.6|3212.38|3212.38|3212.7|3212.7|3211.5|3211.5|0
1647344400000|2022-03-15 11:40:00|3212.34|3212.34|3210.5|3210.5|3212.34|3212.34|3210.4|3210.4|0
1647344700000|2022-03-15 11:45:00|3210.32|3210.32|3210.05|3210.05|3212.19|3212.19|3210.05|3210.05|0
1647345000000|2022-03-15 11:50:00|3210.39|3210.39|3213.55|3213.55|3213.63|3213.63|3209.85|3209.85|0
1647345300000|2022-03-15 11:55:00|3213.63|3213.63|3215.73|3215.73|3216.62|3216.62|3213.35|3213.35|0
1647345600000|2022-03-15 12:00:00|3215.41|3215.41|3212.67|3212.67|3215.41|3215.41|3212.49|3212.49|0
1647345900000|2022-03-15 12:05:00|3212.56|3212.56|3213.95|3213.95|3214.18|3214.18|3212.56|3212.56|0
1647346200000|2022-03-15 12:10:00|3214.05|3214.05|3214.85|3214.85|3215.6|3215.6|3214.05|3214.05|0
1647346500000|2022-03-15 12:15:00|3214.77|3214.77|3212.95|3212.95|3214.87|3214.87|3212.36|3212.36|0
1647346800000|2022-03-15 12:20:00|3213.06|3213.06|3215.76|3215.76|3215.78|3215.78|3212.84|3212.84|0
1647347100000|2022-03-15 12:25:00|3215.85|3215.85|3215.23|3215.23|3215.85|3215.85|3213.46|3213.46|0
1647347400000|2022-03-15 12:30:00|3215.25|3215.25|3219.26|3219.26|3220.59|3220.59|3215.25|3215.25|0
1647347700000|2022-03-15 12:35:00|3219.01|3219.01|3217.86|3217.86|3219.05|3219.05|3217.65|3217.65|0
1647348000000|2022-03-15 12:40:00|3217.91|3217.91|3215.48|3215.48|3217.91|3217.91|3215.48|3215.48|0
1647348300000|2022-03-15 12:45:00|3215.57|3215.57|3215.23|3215.23|3217.75|3217.75|3215.23|3215.23|0
1647348600000|2022-03-15 12:50:00|3215.17|3215.17|3213.95|3213.95|3215.17|3215.17|3213.84|3213.84|0
1647348900000|2022-03-15 12:55:00|3213.92|3213.92|3217.3|3217.3|3217.3|3217.3|3212.23|3212.23|0
1647349200000|2022-03-15 13:00:00|3217.44|3217.44|3217.56|3217.56|3218.61|3218.61|3217.11|3217.11|0
1647349500000|2022-03-15 13:05:00|3217.41|3217.41|3217.91|3217.91|3218.36|3218.36|3217.24|3217.24|0
1647349800000|2022-03-15 13:10:00|3217.82|3217.82|3221.19|3221.19|3222.3|3222.3|3217.54|3217.54|0
1647350100000|2022-03-15 13:15:00|3221.34|3221.34|3220.48|3220.48|3221.58|3221.58|3220.48|3220.48|0
1647350400000|2022-03-15 13:20:00|3220.27|3220.27|3217.6|3217.6|3220.27|3220.27|3217.6|3217.6|0
1647350700000|2022-03-15 13:25:00|3217.51|3217.51|3219.02|3219.02|3219.11|3219.11|3216.75|3216.75|0
1647351000000|2022-03-15 13:30:00|3219.61|3219.61|3220.18|3220.18|3220.43|3220.43|3218.93|3218.93|0
1647351300000|2022-03-15 13:35:00|3220.27|3220.27|3219.01|3219.01|3220.83|3220.83|3219.01|3219.01|0
1647351600000|2022-03-15 13:40:00|3218.93|3218.93|3210.78|3210.78|3219.01|3219.01|3208.78|3208.78|0
1647351900000|2022-03-15 13:45:00|3211.12|3211.12|3211.06|3211.06|3212.32|3212.32|3208.93|3208.93|0
1647352200000|2022-03-15 13:50:00|3211.14|3211.14|3212.08|3212.08|3213.73|3213.73|3210.85|3210.85|0
1647352500000|2022-03-15 13:55:00|3212.18|3212.18|3215.81|3215.81|3216.52|3216.52|3211.45|3211.45|0
1647352800000|2022-03-15 14:00:00|3215.87|3215.87|3212.5|3212.5|3215.98|3215.98|3212.26|3212.26|0
1647353100000|2022-03-15 14:05:00|3212.38|3212.38|3212.24|3212.24|3213.14|3213.14|3211.66|3211.66|0
1647353400000|2022-03-15 14:10:00|3212.32|3212.32|3212.44|3212.44|3213.3|3213.3|3211.14|3211.14|0
1647353700000|2022-03-15 14:15:00|3212.36|3212.36|3212.36|3212.36|3213.19|3213.19|3210.58|3210.58|0
1647354000000|2022-03-15 14:20:00|3212.53|3212.53|3211.11|3211.11|3212.53|3212.53|3210.01|3210.01|0
1647354300000|2022-03-15 14:25:00|3211.29|3211.29|3211.19|3211.19|3213.45|3213.45|3210.03|3210.03|0
1647354600000|2022-03-15 14:30:00|3211.27|3211.27|3213.27|3213.27|3214.56|3214.56|3211.27|3211.27|0
1647354900000|2022-03-15 14:35:00|3213.17|3213.17|3216.68|3216.68|3216.68|3216.68|3212.8|3212.8|0
1647355200000|2022-03-15 14:40:00|3216.52|3216.52|3210.95|3210.95|3216.99|3216.99|3210.71|3210.71|0
1647355500000|2022-03-15 14:45:00|3211.03|3211.03|3214.03|3214.03|3214.03|3214.03|3210.23|3210.23|0
1647355800000|2022-03-15 14:50:00|3213.82|3213.82|3211.46|3211.46|3213.91|3213.91|3210.72|3210.72|0
1647356100000|2022-03-15 14:55:00|3211.8|3211.8|3212.13|3212.13|3212.13|3212.13|3211.07|3211.07|0
1647356400000|2022-03-15 15:00:00|3211.45|3211.45|3213.29|3213.29|3213.94|3213.94|3211.36|3211.36|0
1647356700000|2022-03-15 15:05:00|3213.47|3213.47|3212.98|3212.98|3214.17|3214.17|3211.52|3211.52|0
1647357000000|2022-03-15 15:10:00|3212.64|3212.64|3211.65|3211.65|3214.7|3214.7|3210.02|3210.02|0
1647357300000|2022-03-15 15:15:00|3211.46|3211.46|3208.14|3208.14|3211.46|3211.46|3207.72|3207.72|0
1647357600000|2022-03-15 15:20:00|3207.98|3207.98|3207.58|3207.58|3208.19|3208.19|3206.07|3206.07|0
1647357900000|2022-03-15 15:25:00|3207.63|3207.63|3213.26|3213.26|3213.99|3213.99|3207.63|3207.63|0
1647358200000|2022-03-15 15:30:00|3213.21|3213.21|3213.89|3213.89|3214.36|3214.36|3212.66|3212.66|0
1647358500000|2022-03-15 15:35:00|3213.97|3213.97|3211.43|3211.43|3215.72|3215.72|3210.95|3210.95|0
1647358800000|2022-03-15 15:40:00|3211.51|3211.51|3210.79|3210.79|3211.51|3211.51|3208.16|3208.16|0
1647359100000|2022-03-15 15:45:00|3210.87|3210.87|3214.11|3214.11|3214.11|3214.11|3210.53|3210.53|0
1647359400000|2022-03-15 15:50:00|3214.32|3214.32|3201.81|3201.81|3216.65|3216.65|3201.61|3201.61|0
1647359700000|2022-03-15 15:55:00|3202.02|3202.02|3203.58|3203.58|3205.9|3205.9|3198.14|3198.14|0
1647360000000|2022-03-15 16:00:00|3203.36|3203.36|3198.82|3198.82|3203.41|3203.41|3198.04|3198.04|0
1647360300000|2022-03-15 16:05:00|3198.76|3198.76|3200.93|3200.93|3201.7|3201.7|3198.4|3198.4|0
1647360600000|2022-03-15 16:10:00|3200.77|3200.77|3202.19|3202.19|3203.1|3203.1|3200.77|3200.77|0
1647360900000|2022-03-15 16:15:00|3202.28|3202.28|3202.86|3202.86|3203.76|3203.76|3202.11|3202.11|0
1647361200000|2022-03-15 16:20:00|3202.93|3202.93|3204.8|3204.8|3205.11|3205.11|3202.8|3202.8|0
1647361500000|2022-03-15 16:25:00|3204.76|3204.76|3205.62|3205.62|3206.01|3206.01|3204.42|3204.42|0
1647418500000|2022-03-16 08:15:00|3245.38|3245.38|3254.23|3254.23|3255.07|3255.07|3245.38|3245.38|0
1647418800000|2022-03-16 08:20:00|3254.44|3254.44|3259.44|3259.44|3262.37|3262.37|3254.17|3254.17|0
1647419100000|2022-03-16 08:25:00|3259.28|3259.28|3261.96|3261.96|3262.77|3262.77|3256.68|3256.68|0
1647419400000|2022-03-16 08:30:00|3261.87|3261.87|3264.32|3264.32|3264.53|3264.53|3257.73|3257.73|0
1647419700000|2022-03-16 08:35:00|3264.39|3264.39|3265.75|3265.75|3269.49|3269.49|3261.82|3261.82|0
1647420000000|2022-03-16 08:40:00|3265.83|3265.83|3266.81|3266.81|3268.86|3268.86|3265.83|3265.83|0
1647420300000|2022-03-16 08:45:00|3266.88|3266.88|3265.57|3265.57|3266.88|3266.88|3263.28|3263.28|0
1647420600000|2022-03-16 08:50:00|3265.49|3265.49|3265|3265|3265.88|3265.88|3264.68|3264.68|0
1647420900000|2022-03-16 08:55:00|3264.69|3264.69|3263.5|3263.5|3264.78|3264.78|3263.42|3263.42|0
1647421200000|2022-03-16 09:00:00|3263.41|3263.41|3267.35|3267.35|3267.98|3267.98|3262.68|3262.68|0
1647421500000|2022-03-16 09:05:00|3267.43|3267.43|3266.74|3266.74|3267.45|3267.45|3266.65|3266.65|0
1647421800000|2022-03-16 09:10:00|3266.84|3266.84|3267.69|3267.69|3268.51|3268.51|3266.84|3266.84|0
1647422100000|2022-03-16 09:15:00|3267.76|3267.76|3270.33|3270.33|3271.74|3271.74|3267.74|3267.74|0
1647422400000|2022-03-16 09:20:00|3270.24|3270.24|3268.63|3268.63|3270.24|3270.24|3268.1|3268.1|0
1647422700000|2022-03-16 09:25:00|3268.7|3268.7|3270.42|3270.42|3270.5|3270.5|3267.94|3267.94|0
1647423000000|2022-03-16 09:30:00|3270.52|3270.52|3276.07|3276.07|3276.85|3276.85|3270.18|3270.18|0
1647423300000|2022-03-16 09:35:00|3275.98|3275.98|3275.36|3275.36|3276.27|3276.27|3274.43|3274.43|0
1647423600000|2022-03-16 09:40:00|3275.29|3275.29|3273.86|3273.86|3276.41|3276.41|3273.65|3273.65|0
1647423900000|2022-03-16 09:45:00|3273.76|3273.76|3275.39|3275.39|3275.46|3275.46|3273.68|3273.68|0
1647424200000|2022-03-16 09:50:00|3275.28|3275.28|3276.68|3276.68|3277.31|3277.31|3274.87|3274.87|0
1647424500000|2022-03-16 09:55:00|3276.58|3276.58|3275.69|3275.69|3277.83|3277.83|3275.69|3275.69|0
1647424800000|2022-03-16 10:00:00|3275.77|3275.77|3280.41|3280.41|3280.41|3280.41|3275.69|3275.69|0
1647425100000|2022-03-16 10:05:00|3280.33|3280.33|3278.8|3278.8|3280.35|3280.35|3277.47|3277.47|0
1647425400000|2022-03-16 10:10:00|3278.96|3278.96|3284.14|3284.14|3285.01|3285.01|3278.96|3278.96|0
1647425700000|2022-03-16 10:15:00|3284.22|3284.22|3283.44|3283.44|3284.41|3284.41|3282.04|3282.04|0
1647426000000|2022-03-16 10:20:00|3283.5|3283.5|3285.26|3285.26|3285.54|3285.54|3282.65|3282.65|0
1647426300000|2022-03-16 10:25:00|3285.6|3285.6|3284.92|3284.92|3287.34|3287.34|3284.85|3284.85|0
1647426600000|2022-03-16 10:30:00|3285.26|3285.26|3288.17|3288.17|3288.17|3288.17|3285.26|3285.26|0
1647426900000|2022-03-16 10:35:00|3288.25|3288.25|3285.18|3285.18|3289.49|3289.49|3284.57|3284.57|0
1647427200000|2022-03-16 10:40:00|3284.75|3284.75|3283.88|3283.88|3285.75|3285.75|3283.58|3283.58|0
1647427500000|2022-03-16 10:45:00|3283.95|3283.95|3286.56|3286.56|3286.81|3286.81|3283.95|3283.95|0
1647427800000|2022-03-16 10:50:00|3286.39|3286.39|3289.57|3289.57|3289.57|3289.57|3285.92|3285.92|0
1647428100000|2022-03-16 10:55:00|3289.78|3289.78|3290.54|3290.54|3292.15|3292.15|3289.78|3289.78|0
1647428400000|2022-03-16 11:00:00|3290.45|3290.45|3289.25|3289.25|3290.45|3290.45|3287.19|3287.19|0
1647428700000|2022-03-16 11:05:00|3289.36|3289.36|3288.39|3288.39|3289.36|3289.36|3288.25|3288.25|0
1647429000000|2022-03-16 11:10:00|3288.3|3288.3|3288.58|3288.58|3288.66|3288.66|3287.63|3287.63|0
1647429300000|2022-03-16 11:15:00|3288.69|3288.69|3291.37|3291.37|3291.37|3291.37|3288.09|3288.09|0
1647429600000|2022-03-16 11:20:00|3291.58|3291.58|3293.66|3293.66|3293.92|3293.92|3291.55|3291.55|0
1647429900000|2022-03-16 11:25:00|3293.51|3293.51|3294.33|3294.33|3294.33|3294.33|3292.48|3292.48|0
1647430200000|2022-03-16 11:30:00|3294.41|3294.41|3292.38|3292.38|3295.11|3295.11|3292.3|3292.3|0
1647430500000|2022-03-16 11:35:00|3292.31|3292.31|3292.74|3292.74|3293.5|3293.5|3291.97|3291.97|0
1647430800000|2022-03-16 11:40:00|3292.47|3292.47|3291.71|3291.71|3292.91|3292.91|3291.05|3291.05|0
1647431100000|2022-03-16 11:45:00|3291.79|3291.79|3292.67|3292.67|3293.58|3293.58|3291.53|3291.53|0
1647431400000|2022-03-16 11:50:00|3292.76|3292.76|3293.22|3293.22|3294.44|3294.44|3292.72|3292.72|0
1647431700000|2022-03-16 11:55:00|3293.18|3293.18|3293.54|3293.54|3294.11|3294.11|3293.06|3293.06|0
1647432000000|2022-03-16 12:00:00|3293.44|3293.44|3291.76|3291.76|3293.86|3293.86|3291.65|3291.65|0
1647432300000|2022-03-16 12:05:00|3291.68|3291.68|3291.29|3291.29|3291.8|3291.8|3291.16|3291.16|0
1647432600000|2022-03-16 12:10:00|3291.13|3291.13|3290.47|3290.47|3291.13|3291.13|3290.29|3290.29|0
1647432900000|2022-03-16 12:15:00|3290.13|3290.13|3290.06|3290.06|3290.39|3290.39|3289.91|3289.91|0
1647433200000|2022-03-16 12:20:00|3290.11|3290.11|3290.81|3290.81|3291.03|3291.03|3290.05|3290.05|0
1647433500000|2022-03-16 12:25:00|3290.77|3290.77|3288.09|3288.09|3290.99|3290.99|3288.09|3288.09|0
1647433800000|2022-03-16 12:30:00|3288.17|3288.17|3288.25|3288.25|3288.68|3288.68|3287.65|3287.65|0
1647434100000|2022-03-16 12:35:00|3288.07|3288.07|3287.62|3287.62|3288.2|3288.2|3287.5|3287.5|0
1647434400000|2022-03-16 12:40:00|3288.3|3288.3|3292.91|3292.91|3292.98|3292.98|3288.3|3288.3|0
1647434700000|2022-03-16 12:45:00|3293.46|3293.46|3292.81|3292.81|3293.67|3293.67|3292.62|3292.62|0
1647435000000|2022-03-16 12:50:00|3292.63|3292.63|3292.32|3292.32|3292.78|3292.78|3291.68|3291.68|0
1647435300000|2022-03-16 12:55:00|3292.46|3292.46|3293.65|3293.65|3294.54|3294.54|3291.86|3291.86|0
1647435600000|2022-03-16 13:00:00|3293.81|3293.81|3291.82|3291.82|3293.91|3293.91|3291.56|3291.56|0
1647435900000|2022-03-16 13:05:00|3291.72|3291.72|3290.88|3290.88|3291.95|3291.95|3290.88|3290.88|0
1647436200000|2022-03-16 13:10:00|3291.06|3291.06|3290.62|3290.62|3291.18|3291.18|3290.42|3290.42|0
1647436500000|2022-03-16 13:15:00|3290.28|3290.28|3292.02|3292.02|3292.11|3292.11|3288.55|3288.55|0
1647436800000|2022-03-16 13:20:00|3292.13|3292.13|3293.34|3293.34|3293.87|3293.87|3292.13|3292.13|0
1647437100000|2022-03-16 13:25:00|3293|3293|3288.42|3288.42|3293.06|3293.06|3288.42|3288.42|0
1647437400000|2022-03-16 13:30:00|3288.77|3288.77|3286.6|3286.6|3288.98|3288.98|3284.26|3284.26|0
1647437700000|2022-03-16 13:35:00|3286.68|3286.68|3290.29|3290.29|3290.37|3290.37|3286.37|3286.37|0
1647438000000|2022-03-16 13:40:00|3290.21|3290.21|3291.34|3291.34|3291.76|3291.76|3289.85|3289.85|0
1647438300000|2022-03-16 13:45:00|3291.45|3291.45|3289.7|3289.7|3291.45|3291.45|3288.74|3288.74|0
1647438600000|2022-03-16 13:50:00|3289.78|3289.78|3288.26|3288.26|3291.16|3291.16|3287.95|3287.95|0
1647438900000|2022-03-16 13:55:00|3288.29|3288.29|3285.55|3285.55|3288.72|3288.72|3285.55|3285.55|0
1647439200000|2022-03-16 14:00:00|3285.63|3285.63|3285.58|3285.58|3287.87|3287.87|3285.4|3285.4|0
1647439500000|2022-03-16 14:05:00|3285.34|3285.34|3286.17|3286.17|3286.17|3286.17|3285.02|3285.02|0
1647439800000|2022-03-16 14:10:00|3286.09|3286.09|3295|3295|3295.01|3295.01|3285.95|3285.95|0
1647440100000|2022-03-16 14:15:00|3295.34|3295.34|3298.5|3298.5|3301.11|3301.11|3292.63|3292.63|0
1647440400000|2022-03-16 14:20:00|3298.27|3298.27|3297.83|3297.83|3299.6|3299.6|3297.63|3297.63|0
1647440700000|2022-03-16 14:25:00|3297.74|3297.74|3294.61|3294.61|3300.31|3300.31|3294.61|3294.61|0
1647441000000|2022-03-16 14:30:00|3294.69|3294.69|3282.63|3282.63|3294.69|3294.69|3282.63|3282.63|0
1647441300000|2022-03-16 14:35:00|3282.29|3282.29|3284.36|3284.36|3284.36|3284.36|3277.43|3277.43|0
1647441600000|2022-03-16 14:40:00|3284.44|3284.44|3274.23|3274.23|3284.72|3284.72|3267.11|3267.11|0
1647441900000|2022-03-16 14:45:00|3274.19|3274.19|3271.54|3271.54|3275.26|3275.26|3271.07|3271.07|0
1647442200000|2022-03-16 14:50:00|3271.38|3271.38|3272.72|3272.72|3272.72|3272.72|3269.65|3269.65|0
1647442500000|2022-03-16 14:55:00|3272.62|3272.62|3275.46|3275.46|3275.8|3275.8|3270.26|3270.26|0
1647442800000|2022-03-16 15:00:00|3275.5|3275.5|3282.18|3282.18|3282.54|3282.54|3270.81|3270.81|0
1647443100000|2022-03-16 15:05:00|3281.84|3281.84|3279.16|3279.16|3282.92|3282.92|3279.14|3279.14|0
1647443400000|2022-03-16 15:10:00|3279.71|3279.71|3279.41|3279.41|3281.4|3281.4|3279.32|3279.32|0
1647443700000|2022-03-16 15:15:00|3279.72|3279.72|3275.97|3275.97|3280.78|3280.78|3275.97|3275.97|0
1647444000000|2022-03-16 15:20:00|3276.31|3276.31|3276.23|3276.23|3277.89|3277.89|3275.89|3275.89|0
1647444300000|2022-03-16 15:25:00|3276.31|3276.31|3275.48|3275.48|3276.31|3276.31|3274.99|3274.99|0
1647444600000|2022-03-16 15:30:00|3275.4|3275.4|3276.14|3276.14|3277.05|3277.05|3275.4|3275.4|0
1647444900000|2022-03-16 15:35:00|3276.22|3276.22|3271.25|3271.25|3276.22|3276.22|3269.66|3269.66|0
1647445200000|2022-03-16 15:40:00|3270.91|3270.91|3270.9|3270.9|3272.11|3272.11|3268.7|3268.7|0
1647445500000|2022-03-16 15:45:00|3271.92|3271.92|3268.53|3268.53|3272.54|3272.54|3268.53|3268.53|0
1647445800000|2022-03-16 15:50:00|3268.45|3268.45|3267.54|3267.54|3268.45|3268.45|3265.94|3265.94|0
1647446100000|2022-03-16 15:55:00|3267.2|3267.2|3266.89|3266.89|3268.05|3268.05|3266.87|3266.87|0
1647446400000|2022-03-16 16:00:00|3266.97|3266.97|3271.71|3271.71|3273.11|3273.11|3265.78|3265.78|0
1647446700000|2022-03-16 16:05:00|3272.05|3272.05|3272.96|3272.96|3272.96|3272.96|3270.7|3270.7|0
1647447000000|2022-03-16 16:10:00|3272.92|3272.92|3268.65|3268.65|3273.01|3273.01|3268.52|3268.52|0
1647447300000|2022-03-16 16:15:00|3268.99|3268.99|3268.83|3268.83|3271.35|3271.35|3266.72|3266.72|0
1647447600000|2022-03-16 16:20:00|3269.17|3269.17|3266.74|3266.74|3269.59|3269.59|3266.74|3266.74|0
1647447900000|2022-03-16 16:25:00|3267.08|3267.08|3270.16|3270.16|3270.16|3270.16|3266.66|3266.66|0
1647504900000|2022-03-17 08:15:00|3289.19|3289.19|3289.59|3289.59|3291.32|3291.32|3289.05|3289.05|0
1647505200000|2022-03-17 08:20:00|3289.43|3289.43|3293.04|3293.04|3294.58|3294.58|3287.32|3287.32|0
1647505500000|2022-03-17 08:25:00|3292.94|3292.94|3294.11|3294.11|3294.31|3294.31|3291.28|3291.28|0
1647505800000|2022-03-17 08:30:00|3293.95|3293.95|3288.54|3288.54|3294.15|3294.15|3288.54|3288.54|0
1647506100000|2022-03-17 08:35:00|3288.47|3288.47|3281.62|3281.62|3288.98|3288.98|3281.14|3281.14|0
1647506400000|2022-03-17 08:40:00|3281.83|3281.83|3283.11|3283.11|3285.26|3285.26|3281.59|3281.59|0
1647506700000|2022-03-17 08:45:00|3282.92|3282.92|3273.27|3273.27|3283.63|3283.63|3273.27|3273.27|0
1647507000000|2022-03-17 08:50:00|3273.17|3273.17|3267.38|3267.38|3273.18|3273.18|3266.68|3266.68|0
1647507300000|2022-03-17 08:55:00|3267.72|3267.72|3270.21|3270.21|3271.35|3271.35|3265.97|3265.97|0
1647507600000|2022-03-17 09:00:00|3269.87|3269.87|3271.38|3271.38|3272.46|3272.46|3269.87|3269.87|0
1647507900000|2022-03-17 09:05:00|3271.04|3271.04|3271.78|3271.78|3271.78|3271.78|3269.47|3269.47|0
1647508200000|2022-03-17 09:10:00|3271.82|3271.82|3272.6|3272.6|3274.44|3274.44|3271.82|3271.82|0
1647508500000|2022-03-17 09:15:00|3272.68|3272.68|3277.8|3277.8|3278.04|3278.04|3271.52|3271.52|0
1647508800000|2022-03-17 09:20:00|3277.68|3277.68|3277.69|3277.69|3279.49|3279.49|3275.93|3275.93|0
1647509100000|2022-03-17 09:25:00|3277.76|3277.76|3276.96|3276.96|3277.76|3277.76|3275.22|3275.22|0
1647509400000|2022-03-17 09:30:00|3275.94|3275.94|3277.4|3277.4|3278.28|3278.28|3275.84|3275.84|0
1647509700000|2022-03-17 09:35:00|3277.24|3277.24|3273.91|3273.91|3277.36|3277.36|3273.91|3273.91|0
1647510000000|2022-03-17 09:40:00|3274|3274|3274.46|3274.46|3274.81|3274.81|3273.33|3273.33|0
1647510300000|2022-03-17 09:45:00|3274.62|3274.62|3275.22|3275.22|3276.01|3276.01|3274.28|3274.28|0
1647510600000|2022-03-17 09:50:00|3274.95|3274.95|3276.41|3276.41|3276.45|3276.45|3274.95|3274.95|0
1647510900000|2022-03-17 09:55:00|3276.63|3276.63|3281.92|3281.92|3282.36|3282.36|3276.63|3276.63|0
1647511200000|2022-03-17 10:00:00|3281.84|3281.84|3270.59|3270.59|3281.84|3281.84|3267.29|3267.29|0
1647511500000|2022-03-17 10:05:00|3270.91|3270.91|3269.6|3269.6|3271.34|3271.34|3267.32|3267.32|0
1647511800000|2022-03-17 10:10:00|3269.51|3269.51|3268.92|3268.92|3270.61|3270.61|3268.84|3268.84|0
1647512100000|2022-03-17 10:15:00|3269.13|3269.13|3272.43|3272.43|3272.43|3272.43|3268.06|3268.06|0
1647512400000|2022-03-17 10:20:00|3272.64|3272.64|3274.4|3274.4|3274.4|3274.4|3272.54|3272.54|0
1647512700000|2022-03-17 10:25:00|3274.48|3274.48|3274.64|3274.64|3274.96|3274.96|3272.99|3272.99|0
1647513000000|2022-03-17 10:30:00|3274.79|3274.79|3268.8|3268.8|3274.79|3274.79|3267.63|3267.63|0
1647513300000|2022-03-17 10:35:00|3268.72|3268.72|3264.78|3264.78|3268.72|3268.72|3264.11|3264.11|0
1647513600000|2022-03-17 10:40:00|3264.63|3264.63|3260.56|3260.56|3265.37|3265.37|3260.46|3260.46|0
1647513900000|2022-03-17 10:45:00|3260.64|3260.64|3263.99|3263.99|3264.45|3264.45|3260.23|3260.23|0
1647514200000|2022-03-17 10:50:00|3263.3|3263.3|3262.56|3262.56|3263.3|3263.3|3261.99|3261.99|0
1647514500000|2022-03-17 10:55:00|3262.33|3262.33|3263.1|3263.1|3263.1|3263.1|3261.23|3261.23|0
1647514800000|2022-03-17 11:00:00|3262.42|3262.42|3263.2|3263.2|3264.1|3264.1|3261.79|3261.79|0
1647515100000|2022-03-17 11:05:00|3263.54|3263.54|3265.13|3265.13|3265.78|3265.78|3263.54|3263.54|0
1647515400000|2022-03-17 11:10:00|3265.46|3265.46|3262.8|3262.8|3265.75|3265.75|3262.76|3262.76|0
1647515700000|2022-03-17 11:15:00|3263.01|3263.01|3260.71|3260.71|3263.01|3263.01|3260.18|3260.18|0
1647516000000|2022-03-17 11:20:00|3260.4|3260.4|3261.77|3261.77|3261.77|3261.77|3260.28|3260.28|0
1647516300000|2022-03-17 11:25:00|3261.42|3261.42|3261.73|3261.73|3261.88|3261.88|3261.32|3261.32|0
1647516600000|2022-03-17 11:30:00|3261.66|3261.66|3261.09|3261.09|3261.7|3261.7|3260.75|3260.75|0
1647516900000|2022-03-17 11:35:00|3260.99|3260.99|3260.54|3260.54|3261.26|3261.26|3260.44|3260.44|0
1647517200000|2022-03-17 11:40:00|3260.33|3260.33|3260.54|3260.54|3260.79|3260.79|3259.82|3259.82|0
1647517500000|2022-03-17 11:45:00|3260.39|3260.39|3260.79|3260.79|3260.79|3260.79|3259.37|3259.37|0
1647517800000|2022-03-17 11:50:00|3261|3261|3261.03|3261.03|3261.16|3261.16|3259.77|3259.77|0
1647518100000|2022-03-17 11:55:00|3261.12|3261.12|3262.38|3262.38|3264.78|3264.78|3261.12|3261.12|0
1647518400000|2022-03-17 12:00:00|3262.42|3262.42|3271.59|3271.59|3271.59|3271.59|3262.42|3262.42|0
1647518700000|2022-03-17 12:05:00|3271.93|3271.93|3273.62|3273.62|3275.27|3275.27|3271.21|3271.21|0
1647519000000|2022-03-17 12:10:00|3273.55|3273.55|3270.45|3270.45|3273.55|3273.55|3270.25|3270.25|0
1647519300000|2022-03-17 12:15:00|3270.37|3270.37|3262.25|3262.25|3270.99|3270.99|3262.25|3262.25|0
1647519600000|2022-03-17 12:20:00|3261.52|3261.52|3260.68|3260.68|3261.66|3261.66|3258.6|3258.6|0
1647519900000|2022-03-17 12:25:00|3260.74|3260.74|3262.19|3262.19|3262.53|3262.53|3260.62|3260.62|0
1647520200000|2022-03-17 12:30:00|3262.4|3262.4|3262.3|3262.3|3263.91|3263.91|3262.3|3262.3|0
1647520500000|2022-03-17 12:35:00|3262.56|3262.56|3261.43|3261.43|3262.56|3262.56|3261.01|3261.01|0
1647520800000|2022-03-17 12:40:00|3261.2|3261.2|3261.55|3261.55|3263.23|3263.23|3261.04|3261.04|0
1647521100000|2022-03-17 12:45:00|3261.06|3261.06|3261.95|3261.95|3262.48|3262.48|3260.85|3260.85|0
1647521400000|2022-03-17 12:50:00|3261.87|3261.87|3263.1|3263.1|3263.13|3263.13|3261.29|3261.29|0
1647521700000|2022-03-17 12:55:00|3263.33|3263.33|3267.83|3267.83|3267.83|3267.83|3263.33|3263.33|0
1647522000000|2022-03-17 13:00:00|3267.9|3267.9|3269.47|3269.47|3271.37|3271.37|3267.9|3267.9|0
1647522300000|2022-03-17 13:05:00|3269.81|3269.81|3270.05|3270.05|3270.61|3270.61|3269.55|3269.55|0
1647522600000|2022-03-17 13:10:00|3270.01|3270.01|3267.53|3267.53|3270.01|3270.01|3267.53|3267.53|0
1647522900000|2022-03-17 13:15:00|3267.41|3267.41|3267.41|3267.41|3269.17|3269.17|3267.41|3267.41|0
1647523200000|2022-03-17 13:20:00|3267.62|3267.62|3270.95|3270.95|3270.95|3270.95|3267.62|3267.62|0
1647523500000|2022-03-17 13:25:00|3270.43|3270.43|3270.76|3270.76|3270.76|3270.76|3269.42|3269.42|0
1647523800000|2022-03-17 13:30:00|3270.64|3270.64|3274.85|3274.85|3274.85|3274.85|3270.18|3270.18|0
1647524100000|2022-03-17 13:35:00|3274.9|3274.9|3275.59|3275.59|3278.07|3278.07|3274.56|3274.56|0
1647524400000|2022-03-17 13:40:00|3276.64|3276.64|3277.28|3277.28|3277.77|3277.77|3276.26|3276.26|0
1647524700000|2022-03-17 13:45:00|3277.36|3277.36|3279.32|3279.32|3281.42|3281.42|3277.15|3277.15|0
1647525000000|2022-03-17 13:50:00|3278.92|3278.92|3277.79|3277.79|3279.04|3279.04|3276.14|3276.14|0
1647525300000|2022-03-17 13:55:00|3277.58|3277.58|3280.38|3280.38|3281.93|3281.93|3277.58|3277.58|0
1647525600000|2022-03-17 14:00:00|3280.58|3280.58|3284.35|3284.35|3284.57|3284.57|3280.03|3280.03|0
1647525900000|2022-03-17 14:05:00|3284.14|3284.14|3290.17|3290.17|3290.73|3290.73|3284.14|3284.14|0
1647526200000|2022-03-17 14:10:00|3289.9|3289.9|3284.85|3284.85|3290.22|3290.22|3284.46|3284.46|0
1647526500000|2022-03-17 14:15:00|3284.93|3284.93|3285.47|3285.47|3285.94|3285.94|3282.9|3282.9|0
1647526800000|2022-03-17 14:20:00|3285.81|3285.81|3290.73|3290.73|3291.8|3291.8|3285.81|3285.81|0
1647527100000|2022-03-17 14:25:00|3290.69|3290.69|3291.89|3291.89|3292.2|3292.2|3290.55|3290.55|0
1647527400000|2022-03-17 14:30:00|3291.87|3291.87|3286.98|3286.98|3291.87|3291.87|3286.64|3286.64|0
1647527700000|2022-03-17 14:35:00|3286.87|3286.87|3288.62|3288.62|3288.62|3288.62|3286.8|3286.8|0
1647528000000|2022-03-17 14:40:00|3288.72|3288.72|3287.48|3287.48|3289.96|3289.96|3287.48|3287.48|0
1647528300000|2022-03-17 14:45:00|3287.4|3287.4|3280.79|3280.79|3287.83|3287.83|3280.45|3280.45|0
1647528600000|2022-03-17 14:50:00|3280.86|3280.86|3277.46|3277.46|3280.86|3280.86|3277.27|3277.27|0
1647528900000|2022-03-17 14:55:00|3277.65|3277.65|3275.87|3275.87|3279.78|3279.78|3275.87|3275.87|0
1647529200000|2022-03-17 15:00:00|3275.76|3275.76|3279.52|3279.52|3279.59|3279.59|3274.94|3274.94|0
1647529500000|2022-03-17 15:05:00|3279.6|3279.6|3284.9|3284.9|3285.8|3285.8|3279.6|3279.6|0
1647529800000|2022-03-17 15:10:00|3284.82|3284.82|3280.81|3280.81|3284.82|3284.82|3280.81|3280.81|0
1647530100000|2022-03-17 15:15:00|3280.77|3280.77|3279.53|3279.53|3282.05|3282.05|3278.96|3278.96|0
1647530400000|2022-03-17 15:20:00|3279.43|3279.43|3276.66|3276.66|3279.43|3279.43|3276.25|3276.25|0
1647530700000|2022-03-17 15:25:00|3276.58|3276.58|3275.61|3275.61|3276.85|3276.85|3274.88|3274.88|0
1647531000000|2022-03-17 15:30:00|3275.71|3275.71|3274.45|3274.45|3276.11|3276.11|3272.27|3272.27|0
1647531300000|2022-03-17 15:35:00|3274.53|3274.53|3277.53|3277.53|3277.53|3277.53|3273.77|3273.77|0
1647531600000|2022-03-17 15:40:00|3277.77|3277.77|3278.57|3278.57|3280.92|3280.92|3277.77|3277.77|0
1647531900000|2022-03-17 15:45:00|3278.62|3278.62|3272.65|3272.65|3278.97|3278.97|3272.36|3272.36|0
1647532200000|2022-03-17 15:50:00|3272.57|3272.57|3273.77|3273.77|3274.08|3274.08|3272.57|3272.57|0
1647532500000|2022-03-17 15:55:00|3273.85|3273.85|3279.4|3279.4|3280.08|3280.08|3273.85|3273.85|0
1647532800000|2022-03-17 16:00:00|3279.51|3279.51|3287.69|3287.69|3287.69|3287.69|3279.51|3279.51|0
1647533100000|2022-03-17 16:05:00|3287.88|3287.88|3284.57|3284.57|3288.38|3288.38|3284.57|3284.57|0
1647533400000|2022-03-17 16:10:00|3284.5|3284.5|3280.82|3280.82|3284.79|3284.79|3280.79|3280.79|0
1647533700000|2022-03-17 16:15:00|3280.7|3280.7|3282.91|3282.91|3283.62|3283.62|3280.01|3280.01|0
1647534000000|2022-03-17 16:20:00|3283.59|3283.59|3285.3|3285.3|3285.44|3285.44|3283.59|3283.59|0
1647534300000|2022-03-17 16:25:00|3285.22|3285.22|3292.66|3292.66|3292.66|3292.66|3283.5|3283.5|0
1647591300000|2022-03-18 08:15:00|3295.55|3295.55|3290.58|3290.58|3295.55|3295.55|3290.4|3290.4|0
1647591600000|2022-03-18 08:20:00|3291.26|3291.26|3285.07|3285.07|3291.26|3291.26|3284.26|3284.26|0
1647591900000|2022-03-18 08:25:00|3285.15|3285.15|3288.2|3288.2|3288.2|3288.2|3282.82|3282.82|0
1647592200000|2022-03-18 08:30:00|3288.1|3288.1|3283.65|3283.65|3288.11|3288.11|3282.56|3282.56|0
1647592500000|2022-03-18 08:35:00|3283.56|3283.56|3280.65|3280.65|3283.59|3283.59|3279.66|3279.66|0
1647592800000|2022-03-18 08:40:00|3280.95|3280.95|3281.77|3281.77|3283.47|3283.47|3279.64|3279.64|0
1647593100000|2022-03-18 08:45:00|3281.67|3281.67|3282.76|3282.76|3285.38|3285.38|3279.45|3279.45|0
1647593400000|2022-03-18 08:50:00|3282.92|3282.92|3277.77|3277.77|3282.92|3282.92|3277.16|3277.16|0
1647593700000|2022-03-18 08:55:00|3277.56|3277.56|3280.2|3280.2|3280.2|3280.2|3277.04|3277.04|0
1647594000000|2022-03-18 09:00:00|3280.28|3280.28|3281.25|3281.25|3281.25|3281.25|3279.72|3279.72|0
1647594300000|2022-03-18 09:05:00|3281.07|3281.07|3280.02|3280.02|3282.35|3282.35|3280.02|3280.02|0
1647594600000|2022-03-18 09:10:00|3280.19|3280.19|3278.94|3278.94|3280.45|3280.45|3278.54|3278.54|0
1647594900000|2022-03-18 09:15:00|3278.76|3278.76|3274.81|3274.81|3278.76|3278.76|3273.97|3273.97|0
1647595200000|2022-03-18 09:20:00|3274.72|3274.72|3272.94|3272.94|3275.31|3275.31|3272.94|3272.94|0
1647595500000|2022-03-18 09:25:00|3272.73|3272.73|3274.27|3274.27|3274.29|3274.29|3271.53|3271.53|0
1647595800000|2022-03-18 09:30:00|3274.93|3274.93|3272.47|3272.47|3278.89|3278.89|3272.47|3272.47|0
1647596100000|2022-03-18 09:35:00|3271.79|3271.79|3270.22|3270.22|3271.79|3271.79|3270.1|3270.1|0
1647596400000|2022-03-18 09:40:00|3270.01|3270.01|3270.35|3270.35|3270.35|3270.35|3268.88|3268.88|0
1647596700000|2022-03-18 09:45:00|3270.51|3270.51|3270.85|3270.85|3273.02|3273.02|3270.51|3270.51|0
1647597000000|2022-03-18 09:50:00|3270.66|3270.66|3272.21|3272.21|3272.21|3272.21|3267.92|3267.92|0
1647597300000|2022-03-18 09:55:00|3272.28|3272.28|3269.35|3269.35|3273.17|3273.17|3269.18|3269.18|0
1647597600000|2022-03-18 10:00:00|3270.38|3270.38|3271.18|3271.18|3271.18|3271.18|3269.59|3269.59|0
1647597900000|2022-03-18 10:05:00|3271.92|3271.92|3269.49|3269.49|3272.8|3272.8|3269.49|3269.49|0
1647598500000|2022-03-18 10:15:00|3269.34|3269.34|3266.8|3266.8|3275.68|3275.68|3265.38|3265.38|0
1647598800000|2022-03-18 10:20:00|3266.65|3266.65|3266.59|3266.59|3267.9|3267.9|3265.63|3265.63|0
1647599100000|2022-03-18 10:25:00|3266.68|3266.68|3267.57|3267.57|3268.12|3268.12|3266.6|3266.6|0
1647599400000|2022-03-18 10:30:00|3267.61|3267.61|3263.36|3263.36|3267.69|3267.69|3263.36|3263.36|0
1647599700000|2022-03-18 10:35:00|3263.7|3263.7|3265.46|3265.46|3267.38|3267.38|3263.61|3263.61|0
1647600000000|2022-03-18 10:40:00|3265.24|3265.24|3260.09|3260.09|3266.63|3266.63|3259.05|3259.05|0
1647600300000|2022-03-18 10:45:00|3260.01|3260.01|3258.24|3258.24|3260.01|3260.01|3257.87|3257.87|0
1647600600000|2022-03-18 10:50:00|3259.11|3259.11|3261.88|3261.88|3264.14|3264.14|3257.88|3257.88|0
1647600900000|2022-03-18 10:55:00|3261.32|3261.32|3256.93|3256.93|3262.24|3262.24|3255.6|3255.6|0
1647601200000|2022-03-18 11:00:00|3257.81|3257.81|3250.41|3250.41|3257.98|3257.98|3246.32|3246.32|0
1647601500000|2022-03-18 11:05:00|3250.75|3250.75|3244.16|3244.16|3250.93|3250.93|3243.57|3243.57|0
1647601800000|2022-03-18 11:10:00|3244.24|3244.24|3246.89|3246.89|3246.89|3246.89|3240.32|3240.32|0
1647602100000|2022-03-18 11:15:00|3247.05|3247.05|3247.31|3247.31|3248.69|3248.69|3246.34|3246.34|0
1647602400000|2022-03-18 11:20:00|3247.34|3247.34|3245.54|3245.54|3248.46|3248.46|3245.54|3245.54|0
1647602700000|2022-03-18 11:25:00|3246.56|3246.56|3243.09|3243.09|3246.56|3246.56|3242.07|3242.07|0
1647603000000|2022-03-18 11:30:00|3243.04|3243.04|3249.09|3249.09|3249.09|3249.09|3242.96|3242.96|0
1647603300000|2022-03-18 11:35:00|3249.4|3249.4|3252.9|3252.9|3254.01|3254.01|3249.4|3249.4|0
1647603600000|2022-03-18 11:40:00|3252.78|3252.78|3254.04|3254.04|3254.3|3254.3|3252.27|3252.27|0
1647603900000|2022-03-18 11:45:00|3253.88|3253.88|3257.27|3257.27|3257.48|3257.48|3253.17|3253.17|0
1647604200000|2022-03-18 11:50:00|3257.06|3257.06|3256.93|3256.93|3257.85|3257.85|3255.55|3255.55|0
1647604500000|2022-03-18 11:55:00|3257.16|3257.16|3258.85|3258.85|3259.85|3259.85|3257.16|3257.16|0
1647604800000|2022-03-18 12:00:00|3258.93|3258.93|3265.13|3265.13|3265.21|3265.21|3256.9|3256.9|0
1647605100000|2022-03-18 12:05:00|3265.17|3265.17|3260.88|3260.88|3265.77|3265.77|3260.75|3260.75|0
1647605400000|2022-03-18 12:10:00|3260.81|3260.81|3260.18|3260.18|3261.48|3261.48|3260.12|3260.12|0
1647605700000|2022-03-18 12:15:00|3260.23|3260.23|3259.76|3259.76|3260.42|3260.42|3257.8|3257.8|0
1647606000000|2022-03-18 12:20:00|3259.83|3259.83|3259.03|3259.03|3260.41|3260.41|3258.7|3258.7|0
1647606300000|2022-03-18 12:25:00|3258.95|3258.95|3259.62|3259.62|3259.62|3259.62|3258.69|3258.69|0
1647606600000|2022-03-18 12:30:00|3259.53|3259.53|3257.96|3257.96|3259.53|3259.53|3257.48|3257.48|0
1647606900000|2022-03-18 12:35:00|3257.28|3257.28|3258.55|3258.55|3258.58|3258.58|3257.28|3257.28|0
1647607200000|2022-03-18 12:40:00|3258.21|3258.21|3260.37|3260.37|3260.4|3260.4|3258.21|3258.21|0
1647607500000|2022-03-18 12:45:00|3260.42|3260.42|3259.72|3259.72|3260.42|3260.42|3259.38|3259.38|0
1647607800000|2022-03-18 12:50:00|3259.61|3259.61|3257.71|3257.71|3259.61|3259.61|3257.29|3257.29|0
1647608100000|2022-03-18 12:55:00|3257.67|3257.67|3257.46|3257.46|3258.23|3258.23|3256.92|3256.92|0
1647608400000|2022-03-18 13:00:00|3257.56|3257.56|3260.2|3260.2|3260.29|3260.29|3257.56|3257.56|0
1647608700000|2022-03-18 13:05:00|3260.01|3260.01|3261.46|3261.46|3261.46|3261.46|3259.08|3259.08|0
1647609000000|2022-03-18 13:10:00|3262.15|3262.15|3263.19|3263.19|3263.73|3263.73|3261.46|3261.46|0
1647609300000|2022-03-18 13:15:00|3263.17|3263.17|3262.8|3262.8|3263.22|3263.22|3261.65|3261.65|0
1647609600000|2022-03-18 13:20:00|3262.88|3262.88|3263.02|3263.02|3263.02|3263.02|3262.11|3262.11|0
1647609900000|2022-03-18 13:25:00|3262.91|3262.91|3262.38|3262.38|3263.29|3263.29|3260.47|3260.47|0
1647610200000|2022-03-18 13:30:00|3262.45|3262.45|3264.27|3264.27|3266.82|3266.82|3262.45|3262.45|0
1647610500000|2022-03-18 13:35:00|3264.25|3264.25|3270.79|3270.79|3271.28|3271.28|3264.23|3264.23|0
1647610800000|2022-03-18 13:40:00|3270.69|3270.69|3268.54|3268.54|3270.69|3270.69|3268.54|3268.54|0
1647611100000|2022-03-18 13:45:00|3268.61|3268.61|3269.48|3269.48|3270.71|3270.71|3268.36|3268.36|0
1647611400000|2022-03-18 13:50:00|3269.41|3269.41|3268.2|3268.2|3269.41|3269.41|3268.01|3268.01|0
1647611700000|2022-03-18 13:55:00|3268.36|3268.36|3271.88|3271.88|3271.88|3271.88|3268.08|3268.08|0
1647612000000|2022-03-18 14:00:00|3272.04|3272.04|3281.08|3281.08|3281.08|3281.08|3272.04|3272.04|0
1647612300000|2022-03-18 14:05:00|3280.94|3280.94|3280.02|3280.02|3280.94|3280.94|3277.45|3277.45|0
1647612600000|2022-03-18 14:10:00|3280.12|3280.12|3282.04|3282.04|3282.23|3282.23|3279.73|3279.73|0
1647612900000|2022-03-18 14:15:00|3282.15|3282.15|3278.15|3278.15|3283.05|3283.05|3277.55|3277.55|0
1647613200000|2022-03-18 14:20:00|3277.99|3277.99|3277.14|3277.14|3278.18|3278.18|3276.99|3276.99|0
1647613500000|2022-03-18 14:25:00|3276.98|3276.98|3272.16|3272.16|3276.98|3276.98|3271.62|3271.62|0
1647613800000|2022-03-18 14:30:00|3272.23|3272.23|3275.56|3275.56|3275.73|3275.73|3271.89|3271.89|0
1647614100000|2022-03-18 14:35:00|3275.66|3275.66|3277.61|3277.61|3277.77|3277.77|3275.66|3275.66|0
1647614400000|2022-03-18 14:40:00|3277.95|3277.95|3280.21|3280.21|3282.6|3282.6|3277.95|3277.95|0
1647614700000|2022-03-18 14:45:00|3280.44|3280.44|3284.26|3284.26|3284.26|3284.26|3280.26|3280.26|0
1647615000000|2022-03-18 14:50:00|3284.34|3284.34|3281.52|3281.52|3284.49|3284.49|3281.52|3281.52|0
1647615300000|2022-03-18 14:55:00|3281.62|3281.62|3281.13|3281.13|3282.69|3282.69|3280.12|3280.12|0
1647615600000|2022-03-18 15:00:00|3281.24|3281.24|3286.44|3286.44|3286.44|3286.44|3281.2|3281.2|0
1647615900000|2022-03-18 15:05:00|3286.26|3286.26|3285.11|3285.11|3286.26|3286.26|3284.69|3284.69|0
1647616200000|2022-03-18 15:10:00|3285.16|3285.16|3285.08|3285.08|3285.27|3285.27|3283.87|3283.87|0
1647616500000|2022-03-18 15:15:00|3284.73|3284.73|3282.31|3282.31|3285.08|3285.08|3281.73|3281.73|0
1647616800000|2022-03-18 15:20:00|3281.7|3281.7|3281.37|3281.37|3281.7|3281.7|3278.88|3278.88|0
1647617100000|2022-03-18 15:25:00|3281.61|3281.61|3286.67|3286.67|3286.67|3286.67|3281.61|3281.61|0
1647617400000|2022-03-18 15:30:00|3286.6|3286.6|3287.71|3287.71|3288.54|3288.54|3286.57|3286.57|0
1647617700000|2022-03-18 15:35:00|3287.63|3287.63|3290.2|3290.2|3292.01|3292.01|3285.66|3285.66|0
1647618000000|2022-03-18 15:40:00|3290.12|3290.12|3285.7|3285.7|3290.3|3290.3|3285.68|3285.68|0
1647618300000|2022-03-18 15:45:00|3286.31|3286.31|3287.41|3287.41|3287.64|3287.64|3286.31|3286.31|0
1647618600000|2022-03-18 15:50:00|3287.5|3287.5|3287.92|3287.92|3288.23|3288.23|3287.13|3287.13|0
1647618900000|2022-03-18 15:55:00|3287.96|3287.96|3291.14|3291.14|3292.19|3292.19|3287.96|3287.96|0
1647619200000|2022-03-18 16:00:00|3291.24|3291.24|3292.06|3292.06|3293.26|3293.26|3291.24|3291.24|0
1647619500000|2022-03-18 16:05:00|3291.97|3291.97|3292.01|3292.01|3292.48|3292.48|3291.49|3291.49|0
1647619800000|2022-03-18 16:10:00|3292.03|3292.03|3296.01|3296.01|3296.02|3296.02|3291.79|3291.79|0
1647620100000|2022-03-18 16:15:00|3295.61|3295.61|3294.95|3294.95|3296.28|3296.28|3294.66|3294.66|0
1647620400000|2022-03-18 16:20:00|3294.87|3294.87|3293.98|3293.98|3294.9|3294.9|3293.57|3293.57|0
1647620700000|2022-03-18 16:25:00|3294.32|3294.32|3286.28|3286.28|3294.41|3294.41|3286.12|3286.12|0
1647850500000|2022-03-21 08:15:00|3272.1|3272.1|3277.29|3277.29|3277.78|3277.78|3271.21|3271.21|0
1647850800000|2022-03-21 08:20:00|3278|3278|3276.58|3276.58|3279.28|3279.28|3276.58|3276.58|0
1647851100000|2022-03-21 08:25:00|3276.48|3276.48|3276.72|3276.72|3280.68|3280.68|3276.24|3276.24|0
1647851400000|2022-03-21 08:30:00|3276.61|3276.61|3274.53|3274.53|3278.01|3278.01|3274.53|3274.53|0
1647851700000|2022-03-21 08:35:00|3274.36|3274.36|3278.76|3278.76|3278.77|3278.77|3273.87|3273.87|0
1647852000000|2022-03-21 08:40:00|3278.87|3278.87|3277.01|3277.01|3280.02|3280.02|3276.91|3276.91|0
1647852300000|2022-03-21 08:45:00|3277.19|3277.19|3275.25|3275.25|3277.75|3277.75|3272.41|3272.41|0
1647852600000|2022-03-21 08:50:00|3275.28|3275.28|3272.48|3272.48|3275.28|3275.28|3270.98|3270.98|0
1647852900000|2022-03-21 08:55:00|3272.4|3272.4|3276.24|3276.24|3276.74|3276.74|3271.77|3271.77|0
1647853200000|2022-03-21 09:00:00|3276.28|3276.28|3276.02|3276.02|3277.78|3277.78|3275.23|3275.23|0
1647853500000|2022-03-21 09:05:00|3275.91|3275.91|3275|3275|3278.65|3278.65|3271.43|3271.43|0
1647853800000|2022-03-21 09:10:00|3274.93|3274.93|3273.92|3273.92|3275.76|3275.76|3273.34|3273.34|0
1647854100000|2022-03-21 09:15:00|3273.85|3273.85|3274.5|3274.5|3275.57|3275.57|3272.81|3272.81|0
1647854400000|2022-03-21 09:20:00|3274.33|3274.33|3274.35|3274.35|3275.24|3275.24|3273.98|3273.98|0
1647854700000|2022-03-21 09:25:00|3274.02|3274.02|3273.15|3273.15|3274.29|3274.29|3272.98|3272.98|0
1647855000000|2022-03-21 09:30:00|3273.23|3273.23|3274.04|3274.04|3274.3|3274.3|3272.98|3272.98|0
1647855300000|2022-03-21 09:35:00|3274.14|3274.14|3272.73|3272.73|3275.24|3275.24|3272.73|3272.73|0
1647855600000|2022-03-21 09:40:00|3272.65|3272.65|3271.97|3271.97|3273.07|3273.07|3271.73|3271.73|0
1647855900000|2022-03-21 09:45:00|3271.79|3271.79|3271.21|3271.21|3272.14|3272.14|3270.67|3270.67|0
1647856200000|2022-03-21 09:50:00|3270.99|3270.99|3269.63|3269.63|3271.15|3271.15|3269.39|3269.39|0
1647856500000|2022-03-21 09:55:00|3269.72|3269.72|3271.43|3271.43|3272.26|3272.26|3269.72|3269.72|0
1647856800000|2022-03-21 10:00:00|3271.37|3271.37|3272.21|3272.21|3272.21|3272.21|3271.06|3271.06|0
1647857100000|2022-03-21 10:05:00|3272.3|3272.3|3274.05|3274.05|3274.38|3274.38|3272.3|3272.3|0
1647857400000|2022-03-21 10:10:00|3273.72|3273.72|3273.72|3273.72|3273.72|3273.72|3272.54|3272.54|0
1647857700000|2022-03-21 10:15:00|3273.48|3273.48|3275.23|3275.23|3275.56|3275.56|3273.26|3273.26|0
1647858000000|2022-03-21 10:20:00|3275.15|3275.15|3272.45|3272.45|3275.15|3275.15|3272.27|3272.27|0
1647858300000|2022-03-21 10:25:00|3272.65|3272.65|3272.25|3272.25|3274.17|3274.17|3272.25|3272.25|0
1647858600000|2022-03-21 10:30:00|3271.58|3271.58|3269.14|3269.14|3271.92|3271.92|3268.87|3268.87|0
1647858900000|2022-03-21 10:35:00|3269.07|3269.07|3268.8|3268.8|3269.07|3269.07|3266.81|3266.81|0
1647859200000|2022-03-21 10:40:00|3268.74|3268.74|3268.26|3268.26|3269.8|3269.8|3268.18|3268.18|0
1647859500000|2022-03-21 10:45:00|3267.92|3267.92|3267.48|3267.48|3268.34|3268.34|3267.3|3267.3|0
1647859800000|2022-03-21 10:50:00|3267.41|3267.41|3265.29|3265.29|3267.41|3267.41|3264.95|3264.95|0
1647860100000|2022-03-21 10:55:00|3265.36|3265.36|3267.16|3267.16|3268.02|3268.02|3265.21|3265.21|0
1647860400000|2022-03-21 11:00:00|3267.39|3267.39|3265.7|3265.7|3268.01|3268.01|3265.7|3265.7|0
1647860700000|2022-03-21 11:05:00|3265.64|3265.64|3265.14|3265.14|3265.74|3265.74|3264.8|3264.8|0
1647861000000|2022-03-21 11:10:00|3264.94|3264.94|3265.45|3265.45|3265.73|3265.73|3264.94|3264.94|0
1647861300000|2022-03-21 11:15:00|3265.78|3265.78|3268.3|3268.3|3268.3|3268.3|3265.19|3265.19|0
1647861600000|2022-03-21 11:20:00|3268.38|3268.38|3267.75|3267.75|3268.43|3268.43|3266.81|3266.81|0
1647861900000|2022-03-21 11:25:00|3267.84|3267.84|3269.18|3269.18|3269.18|3269.18|3267.84|3267.84|0
1647862200000|2022-03-21 11:30:00|3269.95|3269.95|3271.23|3271.23|3271.23|3271.23|3269.49|3269.49|0
1647862500000|2022-03-21 11:35:00|3271.33|3271.33|3270.79|3270.79|3272.41|3272.41|3270.79|3270.79|0
1647862800000|2022-03-21 11:40:00|3271.03|3271.03|3269.67|3269.67|3271.12|3271.12|3269.67|3269.67|0
1647863100000|2022-03-21 11:45:00|3269.45|3269.45|3268.02|3268.02|3269.51|3269.51|3267.73|3267.73|0
1647863400000|2022-03-21 11:50:00|3268.14|3268.14|3268.14|3268.14|3268.79|3268.79|3268.14|3268.14|0
1647863700000|2022-03-21 11:55:00|3268.22|3268.22|3267.99|3267.99|3268.22|3268.22|3267.68|3267.68|0
1647864000000|2022-03-21 12:00:00|3268.05|3268.05|3268.19|3268.19|3268.19|3268.19|3267.74|3267.74|0
1647864300000|2022-03-21 12:05:00|3268.08|3268.08|3268.2|3268.2|3268.43|3268.43|3267.83|3267.83|0
1647864600000|2022-03-21 12:10:00|3268.32|3268.32|3270.08|3270.08|3270.08|3270.08|3268.32|3268.32|0
1647864900000|2022-03-21 12:15:00|3269.99|3269.99|3268.2|3268.2|3269.99|3269.99|3266.98|3266.98|0
1647865200000|2022-03-21 12:20:00|3268.24|3268.24|3269.16|3269.16|3269.16|3269.16|3268.19|3268.19|0
1647865500000|2022-03-21 12:25:00|3269.07|3269.07|3268.02|3268.02|3269.16|3269.16|3267.82|3267.82|0
1647865800000|2022-03-21 12:30:00|3267.68|3267.68|3267.54|3267.54|3268.11|3268.11|3267.4|3267.4|0
1647866100000|2022-03-21 12:35:00|3267.58|3267.58|3267.7|3267.7|3268.25|3268.25|3267.47|3267.47|0
1647866400000|2022-03-21 12:40:00|3267.78|3267.78|3269.79|3269.79|3269.94|3269.94|3267.78|3267.78|0
1647866700000|2022-03-21 12:45:00|3269.77|3269.77|3270.01|3270.01|3270.55|3270.55|3269.33|3269.33|0
1647867000000|2022-03-21 12:50:00|3270.05|3270.05|3270.43|3270.43|3270.43|3270.43|3269.46|3269.46|0
1647867300000|2022-03-21 12:55:00|3270.52|3270.52|3270.27|3270.27|3270.76|3270.76|3270.01|3270.01|0
1647867600000|2022-03-21 13:00:00|3270.23|3270.23|3269.74|3269.74|3270.23|3270.23|3269.25|3269.25|0
1647867900000|2022-03-21 13:05:00|3269.78|3269.78|3269.31|3269.31|3269.87|3269.87|3267.69|3267.69|0
1647868200000|2022-03-21 13:10:00|3269.35|3269.35|3267.97|3267.97|3269.68|3269.68|3267.71|3267.71|0
1647868500000|2022-03-21 13:15:00|3268.13|3268.13|3268.71|3268.71|3268.86|3268.86|3267.8|3267.8|0
1647868800000|2022-03-21 13:20:00|3268.38|3268.38|3268.08|3268.08|3268.38|3268.38|3267.97|3267.97|0
1647869100000|2022-03-21 13:25:00|3268.15|3268.15|3268.87|3268.87|3268.87|3268.87|3267.7|3267.7|0
1647869400000|2022-03-21 13:30:00|3268.95|3268.95|3271.65|3271.65|3272.41|3272.41|3268.91|3268.91|0
1647869700000|2022-03-21 13:35:00|3271.99|3271.99|3271.28|3271.28|3272.84|3272.84|3271.28|3271.28|0
1647870000000|2022-03-21 13:40:00|3271.17|3271.17|3267.51|3267.51|3271.17|3271.17|3267.45|3267.45|0
1647870300000|2022-03-21 13:45:00|3267.45|3267.45|3263.59|3263.59|3267.65|3267.65|3263.55|3263.55|0
1647870600000|2022-03-21 13:50:00|3263.38|3263.38|3264|3264|3264|3264|3262.27|3262.27|0
1647870900000|2022-03-21 13:55:00|3264.16|3264.16|3261.25|3261.25|3264.51|3264.51|3261.21|3261.21|0
1647871200000|2022-03-21 14:00:00|3261.2|3261.2|3260.48|3260.48|3261.44|3261.44|3260.27|3260.27|0
1647871500000|2022-03-21 14:05:00|3260.37|3260.37|3260.56|3260.56|3260.69|3260.69|3258.38|3258.38|0
1647871800000|2022-03-21 14:10:00|3260.66|3260.66|3263.5|3263.5|3263.91|3263.91|3260.66|3260.66|0
1647872100000|2022-03-21 14:15:00|3263.43|3263.43|3264.3|3264.3|3264.75|3264.75|3263.26|3263.26|0
1647872400000|2022-03-21 14:20:00|3264.33|3264.33|3261.85|3261.85|3264.33|3264.33|3261.63|3261.63|0
1647872700000|2022-03-21 14:25:00|3261.76|3261.76|3259.35|3259.35|3261.76|3261.76|3259.35|3259.35|0
1647873000000|2022-03-21 14:30:00|3259.28|3259.28|3255.61|3255.61|3259.39|3259.39|3255.14|3255.14|0
1647873300000|2022-03-21 14:35:00|3255.39|3255.39|3258.74|3258.74|3259.12|3259.12|3255.3|3255.3|0
1647873600000|2022-03-21 14:40:00|3258.95|3258.95|3256.08|3256.08|3259.36|3259.36|3256.01|3256.01|0
1647873900000|2022-03-21 14:45:00|3256.16|3256.16|3254.15|3254.15|3257.65|3257.65|3254.03|3254.03|0
1647874200000|2022-03-21 14:50:00|3254.07|3254.07|3259.1|3259.1|3259.1|3259.1|3253.93|3253.93|0
1647874500000|2022-03-21 14:55:00|3259.18|3259.18|3264.91|3264.91|3266.15|3266.15|3259.18|3259.18|0
1647874800000|2022-03-21 15:00:00|3264.75|3264.75|3265.11|3265.11|3267.26|3267.26|3264.75|3264.75|0
1647875100000|2022-03-21 15:05:00|3265|3265|3262.55|3262.55|3265|3265|3261.95|3261.95|0
1647875400000|2022-03-21 15:10:00|3263.31|3263.31|3260.82|3260.82|3264.38|3264.38|3260.12|3260.12|0
1647875700000|2022-03-21 15:15:00|3260.16|3260.16|3256.63|3256.63|3260.16|3260.16|3256.63|3256.63|0
1647876000000|2022-03-21 15:20:00|3256.58|3256.58|3258.51|3258.51|3258.84|3258.84|3254.53|3254.53|0
1647876300000|2022-03-21 15:25:00|3258.43|3258.43|3258.99|3258.99|3260.01|3260.01|3257.67|3257.67|0
1647876600000|2022-03-21 15:30:00|3258.65|3258.65|3258.77|3258.77|3260.07|3260.07|3257.56|3257.56|0
1647876900000|2022-03-21 15:35:00|3258.54|3258.54|3259.44|3259.44|3259.44|3259.44|3255.98|3255.98|0
1647877200000|2022-03-21 15:40:00|3259.1|3259.1|3258.75|3258.75|3259.88|3259.88|3258.75|3258.75|0
1647877500000|2022-03-21 15:45:00|3258.89|3258.89|3257.2|3257.2|3259.32|3259.32|3256.98|3256.98|0
1647877800000|2022-03-21 15:50:00|3257.12|3257.12|3259.36|3259.36|3260.38|3260.38|3257.12|3257.12|0
1647878100000|2022-03-21 15:55:00|3259.26|3259.26|3261.65|3261.65|3261.81|3261.81|3259.11|3259.11|0
1647878400000|2022-03-21 16:00:00|3261.54|3261.54|3263.56|3263.56|3263.56|3263.56|3260.84|3260.84|0
1647878700000|2022-03-21 16:05:00|3264.23|3264.23|3259.47|3259.47|3264.23|3264.23|3259.32|3259.32|0
1647879000000|2022-03-21 16:10:00|3259.37|3259.37|3258.75|3258.75|3259.69|3259.69|3257.82|3257.82|0
1647879300000|2022-03-21 16:15:00|3258.86|3258.86|3259.56|3259.56|3259.75|3259.75|3257.52|3257.52|0
1647879600000|2022-03-21 16:20:00|3259.7|3259.7|3260.62|3260.62|3260.87|3260.87|3259.63|3259.63|0
1647879900000|2022-03-21 16:25:00|3260.67|3260.67|3262.45|3262.45|3262.79|3262.79|3260.43|3260.43|0
1647936900000|2022-03-22 08:15:00|3272.74|3272.74|3271.07|3271.07|3272.88|3272.88|3269.32|3269.32|0
1647937200000|2022-03-22 08:20:00|3271.17|3271.17|3274.77|3274.77|3274.9|3274.9|3271.17|3271.17|0
1647937500000|2022-03-22 08:25:00|3274.67|3274.67|3273.91|3273.91|3274.75|3274.75|3272.16|3272.16|0
1647937800000|2022-03-22 08:30:00|3274.05|3274.05|3275.63|3275.63|3277.91|3277.91|3274.05|3274.05|0
1647938100000|2022-03-22 08:35:00|3275.85|3275.85|3277.32|3277.32|3277.94|3277.94|3275.18|3275.18|0
1647938400000|2022-03-22 08:40:00|3277.41|3277.41|3279.48|3279.48|3280.2|3280.2|3277.13|3277.13|0
1647938700000|2022-03-22 08:45:00|3279.14|3279.14|3279.68|3279.68|3280.33|3280.33|3278.29|3278.29|0
1647939000000|2022-03-22 08:50:00|3280.03|3280.03|3280.58|3280.58|3281.13|3281.13|3279.56|3279.56|0
1647939300000|2022-03-22 08:55:00|3280.69|3280.69|3282.98|3282.98|3283.2|3283.2|3280.22|3280.22|0
1647939600000|2022-03-22 09:00:00|3282.47|3282.47|3283.59|3283.59|3284.67|3284.67|3281.79|3281.79|0
1647939900000|2022-03-22 09:05:00|3283.5|3283.5|3287.65|3287.65|3287.65|3287.65|3283.31|3283.31|0
1647940200000|2022-03-22 09:10:00|3287.83|3287.83|3288.69|3288.69|3288.69|3288.69|3287.3|3287.3|0
1647940500000|2022-03-22 09:15:00|3288.77|3288.77|3286.81|3286.81|3289.2|3289.2|3286.5|3286.5|0
1647940800000|2022-03-22 09:20:00|3286.73|3286.73|3283.31|3283.31|3286.73|3286.73|3283.23|3283.23|0
1647941100000|2022-03-22 09:25:00|3283.55|3283.55|3284.05|3284.05|3284.89|3284.89|3283.25|3283.25|0
1647941400000|2022-03-22 09:30:00|3283.84|3283.84|3285.29|3285.29|3285.37|3285.37|3283.68|3283.68|0
1647941700000|2022-03-22 09:35:00|3285.61|3285.61|3285.53|3285.53|3286.58|3286.58|3285.53|3285.53|0
1647942000000|2022-03-22 09:40:00|3285.28|3285.28|3283.59|3283.59|3285.32|3285.32|3283.42|3283.42|0
1647942300000|2022-03-22 09:45:00|3282.92|3282.92|3280.03|3280.03|3282.92|3282.92|3279.38|3279.38|0
1647942600000|2022-03-22 09:50:00|3280.08|3280.08|3280.16|3280.16|3281.27|3281.27|3279.03|3279.03|0
1647942900000|2022-03-22 09:55:00|3280.07|3280.07|3283.16|3283.16|3283.16|3283.16|3279.92|3279.92|0
1647943200000|2022-03-22 10:00:00|3283.3|3283.3|3284.51|3284.51|3284.73|3284.73|3283.19|3283.19|0
1647943500000|2022-03-22 10:05:00|3284.55|3284.55|3284.64|3284.64|3285.49|3285.49|3284.55|3284.55|0
1647943800000|2022-03-22 10:10:00|3284.58|3284.58|3281.12|3281.12|3284.58|3284.58|3280.71|3280.71|0
1647944100000|2022-03-22 10:15:00|3281|3281|3280.75|3280.75|3281.59|3281.59|3280.28|3280.28|0
1647944400000|2022-03-22 10:20:00|3281.75|3281.75|3283.7|3283.7|3283.78|3283.78|3281.12|3281.12|0
1647944700000|2022-03-22 10:25:00|3283.83|3283.83|3285.48|3285.48|3285.48|3285.48|3283.83|3283.83|0
1647945000000|2022-03-22 10:30:00|3285.41|3285.41|3287.82|3287.82|3288.15|3288.15|3285.25|3285.25|0
1647945300000|2022-03-22 10:35:00|3287.71|3287.71|3287.45|3287.45|3288.38|3288.38|3286.89|3286.89|0
1647945600000|2022-03-22 10:40:00|3287.5|3287.5|3285.26|3285.26|3287.56|3287.56|3285.26|3285.26|0
1647945900000|2022-03-22 10:45:00|3285.15|3285.15|3284.04|3284.04|3285.25|3285.25|3283.99|3283.99|0
1647946200000|2022-03-22 10:50:00|3283.88|3283.88|3281.16|3281.16|3283.88|3283.88|3281.16|3281.16|0
1647946500000|2022-03-22 10:55:00|3281.27|3281.27|3279.76|3279.76|3281.32|3281.32|3279.52|3279.52|0
1647946800000|2022-03-22 11:00:00|3279.97|3279.97|3280.22|3280.22|3280.83|3280.83|3279.79|3279.79|0
1647947100000|2022-03-22 11:05:00|3280.35|3280.35|3280.97|3280.97|3281.75|3281.75|3279.93|3279.93|0
1647947400000|2022-03-22 11:10:00|3280.93|3280.93|3281.62|3281.62|3282.38|3282.38|3279.82|3279.82|0
1647947700000|2022-03-22 11:15:00|3281.7|3281.7|3279.76|3279.76|3281.76|3281.76|3279.68|3279.68|0
1647948000000|2022-03-22 11:20:00|3279.64|3279.64|3280.65|3280.65|3280.72|3280.72|3279.41|3279.41|0
1647948300000|2022-03-22 11:25:00|3280.57|3280.57|3284.14|3284.14|3284.14|3284.14|3280.49|3280.49|0
1647948600000|2022-03-22 11:30:00|3284.06|3284.06|3284.3|3284.3|3284.95|3284.95|3283.94|3283.94|0
1647948900000|2022-03-22 11:35:00|3284.22|3284.22|3285.07|3285.07|3285.34|3285.34|3284.22|3284.22|0
1647949200000|2022-03-22 11:40:00|3284.99|3284.99|3288.77|3288.77|3289|3289|3284.92|3284.92|0
1647949500000|2022-03-22 11:45:00|3289|3289|3289.1|3289.1|3289.1|3289.1|3287.29|3287.29|0
1647949800000|2022-03-22 11:50:00|3289.26|3289.26|3288.34|3288.34|3289.26|3289.26|3287.7|3287.7|0
1647950100000|2022-03-22 11:55:00|3288.5|3288.5|3288.37|3288.37|3289.36|3289.36|3288.28|3288.28|0
1647950400000|2022-03-22 12:00:00|3288.44|3288.44|3287.7|3287.7|3288.44|3288.44|3287.62|3287.62|0
1647950700000|2022-03-22 12:05:00|3287.55|3287.55|3291.89|3291.89|3291.89|3291.89|3287.55|3287.55|0
1647951000000|2022-03-22 12:10:00|3292|3292|3291.76|3291.76|3293.96|3293.96|3291.76|3291.76|0
1647951300000|2022-03-22 12:15:00|3291.55|3291.55|3293.82|3293.82|3293.82|3293.82|3291.55|3291.55|0
1647951600000|2022-03-22 12:20:00|3293.48|3293.48|3295.45|3295.45|3295.71|3295.71|3293.48|3293.48|0
1647951900000|2022-03-22 12:25:00|3296.06|3296.06|3302.39|3302.39|3302.39|3302.39|3296.06|3296.06|0
1647952200000|2022-03-22 12:30:00|3303.06|3303.06|3298.61|3298.61|3303.17|3303.17|3298.52|3298.52|0
1647952500000|2022-03-22 12:35:00|3298.45|3298.45|3299.38|3299.38|3299.38|3299.38|3298.16|3298.16|0
1647952800000|2022-03-22 12:40:00|3299.33|3299.33|3298.38|3298.38|3299.33|3299.33|3297.25|3297.25|0
1647953100000|2022-03-22 12:45:00|3297.92|3297.92|3298.15|3298.15|3299.13|3299.13|3297.92|3297.92|0
1647953400000|2022-03-22 12:50:00|3298.11|3298.11|3297.45|3297.45|3298.21|3298.21|3297.25|3297.25|0
1647953700000|2022-03-22 12:55:00|3297.37|3297.37|3299.09|3299.09|3299.47|3299.47|3297.37|3297.37|0
1647954000000|2022-03-22 13:00:00|3299.2|3299.2|3303.96|3303.96|3304.22|3304.22|3299.2|3299.2|0
1647954300000|2022-03-22 13:05:00|3304.04|3304.04|3305.68|3305.68|3306.89|3306.89|3304.04|3304.04|0
1647954600000|2022-03-22 13:10:00|3305.59|3305.59|3306.12|3306.12|3306.4|3306.4|3305.44|3305.44|0
1647954900000|2022-03-22 13:15:00|3306.2|3306.2|3304.1|3304.1|3306.2|3306.2|3302.4|3302.4|0
1647955200000|2022-03-22 13:20:00|3304.07|3304.07|3303.73|3303.73|3304.37|3304.37|3303.68|3303.68|0
1647955500000|2022-03-22 13:25:00|3303.94|3303.94|3303.7|3303.7|3304.15|3304.15|3302.9|3302.9|0
1647955800000|2022-03-22 13:30:00|3304.03|3304.03|3306.63|3306.63|3306.63|3306.63|3303.01|3303.01|0
1647956100000|2022-03-22 13:35:00|3306.66|3306.66|3309.48|3309.48|3310.26|3310.26|3306.66|3306.66|0
1647956400000|2022-03-22 13:40:00|3309.59|3309.59|3310.05|3310.05|3310.28|3310.28|3308.88|3308.88|0
1647956700000|2022-03-22 13:45:00|3310.01|3310.01|3314.47|3314.47|3315.81|3315.81|3309.88|3309.88|0
1647957000000|2022-03-22 13:50:00|3314.82|3314.82|3313.4|3313.4|3315.96|3315.96|3313.4|3313.4|0
1647957300000|2022-03-22 13:55:00|3313.74|3313.74|3315.45|3315.45|3315.53|3315.53|3312.26|3312.26|0
1647957600000|2022-03-22 14:00:00|3315.52|3315.52|3317.4|3317.4|3317.4|3317.4|3315.52|3315.52|0
1647957900000|2022-03-22 14:05:00|3317.5|3317.5|3318.66|3318.66|3318.66|3318.66|3316.44|3316.44|0
1647958200000|2022-03-22 14:10:00|3318.61|3318.61|3317.77|3317.77|3318.63|3318.63|3316.84|3316.84|0
1647958500000|2022-03-22 14:15:00|3317.93|3317.93|3312.59|3312.59|3317.93|3317.93|3312.55|3312.55|0
1647958800000|2022-03-22 14:20:00|3312.93|3312.93|3313.8|3313.8|3314.19|3314.19|3312.93|3312.93|0
1647959100000|2022-03-22 14:25:00|3314.47|3314.47|3314.25|3314.25|3316.14|3316.14|3313.9|3313.9|0
1647959400000|2022-03-22 14:30:00|3314.46|3314.46|3318.21|3318.21|3318.21|3318.21|3314.46|3314.46|0
1647959700000|2022-03-22 14:35:00|3318.29|3318.29|3317.62|3317.62|3319.13|3319.13|3317.14|3317.14|0
1647960000000|2022-03-22 14:40:00|3317.54|3317.54|3313.28|3313.28|3317.54|3317.54|3313.28|3313.28|0
1647960300000|2022-03-22 14:45:00|3313.24|3313.24|3312.3|3312.3|3315.92|3315.92|3312.3|3312.3|0
1647960600000|2022-03-22 14:50:00|3311.97|3311.97|3311.89|3311.89|3312.07|3312.07|3310.37|3310.37|0
1647960900000|2022-03-22 14:55:00|3311.97|3311.97|3310.06|3310.06|3312|3312|3309.83|3309.83|0
1647961200000|2022-03-22 15:00:00|3309.95|3309.95|3309.02|3309.02|3310.06|3310.06|3307.56|3307.56|0
1647961500000|2022-03-22 15:05:00|3309.06|3309.06|3308.46|3308.46|3309.5|3309.5|3308.19|3308.19|0
1647961800000|2022-03-22 15:10:00|3308.79|3308.79|3307.83|3307.83|3308.79|3308.79|3306.72|3306.72|0
1647962100000|2022-03-22 15:15:00|3307.79|3307.79|3306.02|3306.02|3307.79|3307.79|3305.89|3305.89|0
1647962400000|2022-03-22 15:20:00|3306.36|3306.36|3312.15|3312.15|3312.16|3312.16|3306.36|3306.36|0
1647962700000|2022-03-22 15:25:00|3311.86|3311.86|3311.2|3311.2|3312.27|3312.27|3310.96|3310.96|0
1647963000000|2022-03-22 15:30:00|3311.28|3311.28|3309.67|3309.67|3311.28|3311.28|3308.37|3308.37|0
1647963300000|2022-03-22 15:35:00|3309.64|3309.64|3311.15|3311.15|3311.93|3311.93|3309.46|3309.46|0
1647963600000|2022-03-22 15:40:00|3311.09|3311.09|3310.79|3310.79|3311.09|3311.09|3308.6|3308.6|0
1647963900000|2022-03-22 15:45:00|3310.87|3310.87|3314.39|3314.39|3314.96|3314.96|3310.86|3310.86|0
1647964200000|2022-03-22 15:50:00|3314.48|3314.48|3315.72|3315.72|3315.93|3315.93|3314.18|3314.18|0
1647964500000|2022-03-22 15:55:00|3315.64|3315.64|3315.47|3315.47|3316.63|3316.63|3315.09|3315.09|0
1647964800000|2022-03-22 16:00:00|3315.41|3315.41|3316.7|3316.7|3317.36|3317.36|3314.55|3314.55|0
1647965100000|2022-03-22 16:05:00|3316.66|3316.66|3316.63|3316.63|3318.67|3318.67|3316.3|3316.3|0
1647965400000|2022-03-22 16:10:00|3316.3|3316.3|3313.74|3313.74|3317.51|3317.51|3313.66|3313.66|0
1647965700000|2022-03-22 16:15:00|3313.7|3313.7|3311.75|3311.75|3313.88|3313.88|3311.75|3311.75|0
1647966000000|2022-03-22 16:20:00|3311.87|3311.87|3310.05|3310.05|3312|3312|3309.46|3309.46|0
1647966300000|2022-03-22 16:25:00|3310|3310|3309.92|3309.92|3310.7|3310.7|3307.01|3307.01|0
1648023300000|2022-03-23 08:15:00|3300.31|3300.31|3300.47|3300.47|3300.97|3300.97|3298.68|3298.68|0
1648023600000|2022-03-23 08:20:00|3300.71|3300.71|3302.46|3302.46|3302.46|3302.46|3298.26|3298.26|0
1648023900000|2022-03-23 08:25:00|3303.13|3303.13|3302.03|3302.03|3303.28|3303.28|3299.7|3299.7|0
1648024200000|2022-03-23 08:30:00|3301.94|3301.94|3301.31|3301.31|3302.28|3302.28|3300.35|3300.35|0
1648024500000|2022-03-23 08:35:00|3301.47|3301.47|3302.1|3302.1|3302.58|3302.58|3301.04|3301.04|0
1648024800000|2022-03-23 08:40:00|3301.86|3301.86|3298.96|3298.96|3302.76|3302.76|3298.41|3298.41|0
1648025100000|2022-03-23 08:45:00|3299.07|3299.07|3300.72|3300.72|3301.61|3301.61|3299.07|3299.07|0
1648025400000|2022-03-23 08:50:00|3300.7|3300.7|3294.75|3294.75|3301.16|3301.16|3294.65|3294.65|0
1648025700000|2022-03-23 08:55:00|3294.64|3294.64|3292.43|3292.43|3294.64|3294.64|3291.42|3291.42|0
1648026000000|2022-03-23 09:00:00|3292.22|3292.22|3291.97|3291.97|3292.54|3292.54|3291.81|3291.81|0
1648026300000|2022-03-23 09:05:00|3291.89|3291.89|3291.24|3291.24|3292.18|3292.18|3290.52|3290.52|0
1648026600000|2022-03-23 09:10:00|3291.15|3291.15|3287.35|3287.35|3291.27|3291.27|3287.01|3287.01|0
1648026900000|2022-03-23 09:15:00|3287.42|3287.42|3289.65|3289.65|3289.65|3289.65|3287.42|3287.42|0
1648027200000|2022-03-23 09:20:00|3289.55|3289.55|3289.65|3289.65|3290.57|3290.57|3289.09|3289.09|0
1648027500000|2022-03-23 09:25:00|3289.73|3289.73|3291.37|3291.37|3291.55|3291.55|3289.73|3289.73|0
1648027800000|2022-03-23 09:30:00|3290.7|3290.7|3289.03|3289.03|3290.7|3290.7|3288.4|3288.4|0
1648028100000|2022-03-23 09:35:00|3288.93|3288.93|3285.19|3285.19|3288.93|3288.93|3284.86|3284.86|0
1648028400000|2022-03-23 09:40:00|3285.31|3285.31|3285.58|3285.58|3285.58|3285.58|3283.89|3283.89|0
1648028700000|2022-03-23 09:45:00|3285.66|3285.66|3280.97|3280.97|3285.66|3285.66|3278.42|3278.42|0
1648029000000|2022-03-23 09:50:00|3280.76|3280.76|3280.01|3280.01|3281.78|3281.78|3280.01|3280.01|0
1648029300000|2022-03-23 09:55:00|3280.19|3280.19|3282.76|3282.76|3283.09|3283.09|3280.1|3280.1|0
1648029600000|2022-03-23 10:00:00|3283.09|3283.09|3282.15|3282.15|3284.23|3284.23|3281.93|3281.93|0
1648029900000|2022-03-23 10:05:00|3282.42|3282.42|3281.43|3281.43|3282.74|3282.74|3281.43|3281.43|0
1648030200000|2022-03-23 10:10:00|3281.53|3281.53|3280.79|3280.79|3281.83|3281.83|3280.49|3280.49|0
1648030500000|2022-03-23 10:15:00|3280.38|3280.38|3279.57|3279.57|3280.71|3280.71|3279.57|3279.57|0
1648030800000|2022-03-23 10:20:00|3279.73|3279.73|3278.3|3278.3|3279.73|3279.73|3278.12|3278.12|0
1648031100000|2022-03-23 10:25:00|3278.48|3278.48|3277.8|3277.8|3278.62|3278.62|3277.8|3277.8|0
1648031400000|2022-03-23 10:30:00|3278.15|3278.15|3279.82|3279.82|3279.82|3279.82|3278.15|3278.15|0
1648031700000|2022-03-23 10:35:00|3279.74|3279.74|3282.81|3282.81|3283.57|3283.57|3279.74|3279.74|0
1648032000000|2022-03-23 10:40:00|3282.77|3282.77|3281.33|3281.33|3282.97|3282.97|3281.33|3281.33|0
1648032300000|2022-03-23 10:45:00|3280.69|3280.69|3278.13|3278.13|3281.15|3281.15|3277.95|3277.95|0
1648032600000|2022-03-23 10:50:00|3278.24|3278.24|3279.02|3279.02|3279.68|3279.68|3277.93|3277.93|0
1648032900000|2022-03-23 10:55:00|3279.29|3279.29|3278.45|3278.45|3279.29|3279.29|3277.18|3277.18|0
1648033200000|2022-03-23 11:00:00|3278.57|3278.57|3276.31|3276.31|3278.69|3278.69|3276.17|3276.17|0
1648033500000|2022-03-23 11:05:00|3276.2|3276.2|3274.16|3274.16|3276.2|3276.2|3274.07|3274.07|0
1648033800000|2022-03-23 11:10:00|3274.04|3274.04|3269.48|3269.48|3274.04|3274.04|3269.48|3269.48|0
1648034100000|2022-03-23 11:15:00|3269.37|3269.37|3270.8|3270.8|3271.53|3271.53|3269.37|3269.37|0
1648034400000|2022-03-23 11:20:00|3270.72|3270.72|3271.36|3271.36|3271.61|3271.61|3270.61|3270.61|0
1648034700000|2022-03-23 11:25:00|3271.44|3271.44|3272.76|3272.76|3273.01|3273.01|3271.33|3271.33|0
1648035000000|2022-03-23 11:30:00|3272.66|3272.66|3273.04|3273.04|3273.15|3273.15|3272.44|3272.44|0
1648035300000|2022-03-23 11:35:00|3273.13|3273.13|3273.46|3273.46|3274.36|3274.36|3273.02|3273.02|0
1648035600000|2022-03-23 11:40:00|3273.36|3273.36|3272.62|3272.62|3273.36|3273.36|3271.72|3271.72|0
1648035900000|2022-03-23 11:45:00|3272.96|3272.96|3271.87|3271.87|3273.28|3273.28|3271.36|3271.36|0
1648036200000|2022-03-23 11:50:00|3271.94|3271.94|3271.41|3271.41|3272.32|3272.32|3270.47|3270.47|0
1648036500000|2022-03-23 11:55:00|3271.51|3271.51|3268.88|3268.88|3271.52|3271.52|3268.88|3268.88|0
1648036800000|2022-03-23 12:00:00|3268.96|3268.96|3270.56|3270.56|3270.8|3270.8|3268.57|3268.57|0
1648037100000|2022-03-23 12:05:00|3270.89|3270.89|3271.51|3271.51|3271.77|3271.77|3270.82|3270.82|0
1648037400000|2022-03-23 12:10:00|3271.59|3271.59|3272.97|3272.97|3274.11|3274.11|3271.59|3271.59|0
1648037700000|2022-03-23 12:15:00|3273.07|3273.07|3275.1|3275.1|3275.26|3275.26|3272.32|3272.32|0
1648038000000|2022-03-23 12:20:00|3275.18|3275.18|3275.6|3275.6|3276.74|3276.74|3275.18|3275.18|0
1648038300000|2022-03-23 12:25:00|3275.5|3275.5|3271.09|3271.09|3275.5|3275.5|3270.71|3270.71|0
1648038600000|2022-03-23 12:30:00|3271.17|3271.17|3273.68|3273.68|3273.68|3273.68|3271.17|3271.17|0
1648038900000|2022-03-23 12:35:00|3273.75|3273.75|3274.14|3274.14|3274.81|3274.81|3273.16|3273.16|0
1648039200000|2022-03-23 12:40:00|3274.04|3274.04|3275.29|3275.29|3275.29|3275.29|3274.04|3274.04|0
1648039500000|2022-03-23 12:45:00|3275.48|3275.48|3274.58|3274.58|3275.48|3275.48|3274.46|3274.46|0
1648039800000|2022-03-23 12:50:00|3274.54|3274.54|3269.04|3269.04|3274.54|3274.54|3269.04|3269.04|0
1648040100000|2022-03-23 12:55:00|3268.95|3268.95|3269.75|3269.75|3270.4|3270.4|3268.8|3268.8|0
1648040400000|2022-03-23 13:00:00|3269.93|3269.93|3273.18|3273.18|3273.26|3273.26|3269.76|3269.76|0
1648040700000|2022-03-23 13:05:00|3273.38|3273.38|3274.08|3274.08|3275.11|3275.11|3273.3|3273.3|0
1648041000000|2022-03-23 13:10:00|3274.19|3274.19|3271.2|3271.2|3274.19|3274.19|3270.98|3270.98|0
1648041300000|2022-03-23 13:15:00|3271.54|3271.54|3272.54|3272.54|3273.13|3273.13|3271.36|3271.36|0
1648041600000|2022-03-23 13:20:00|3272.8|3272.8|3274.02|3274.02|3274.13|3274.13|3272.49|3272.49|0
1648041900000|2022-03-23 13:25:00|3274.09|3274.09|3272.61|3272.61|3274.09|3274.09|3272.44|3272.44|0
1648042200000|2022-03-23 13:30:00|3272.7|3272.7|3269.76|3269.76|3273.61|3273.61|3269.41|3269.41|0
1648042500000|2022-03-23 13:35:00|3269.59|3269.59|3269.59|3269.59|3269.65|3269.65|3268.57|3268.57|0
1648042800000|2022-03-23 13:40:00|3269.69|3269.69|3266.33|3266.33|3270.85|3270.85|3265.92|3265.92|0
1648043100000|2022-03-23 13:45:00|3266.42|3266.42|3264.45|3264.45|3266.49|3266.49|3263.67|3263.67|0
1648043400000|2022-03-23 13:50:00|3264.72|3264.72|3267.52|3267.52|3267.53|3267.53|3264.72|3264.72|0
1648043700000|2022-03-23 13:55:00|3267.86|3267.86|3268.52|3268.52|3268.75|3268.75|3267.86|3267.86|0
1648044000000|2022-03-23 14:00:00|3267.86|3267.86|3266.67|3266.67|3268.64|3268.64|3264.96|3264.96|0
1648044300000|2022-03-23 14:05:00|3266.59|3266.59|3265.04|3265.04|3267.04|3267.04|3264.93|3264.93|0
1648044600000|2022-03-23 14:10:00|3264.97|3264.97|3268.15|3268.15|3268.49|3268.49|3264.59|3264.59|0
1648044900000|2022-03-23 14:15:00|3268.27|3268.27|3271.89|3271.89|3271.92|3271.92|3268.19|3268.19|0
1648045200000|2022-03-23 14:20:00|3271.8|3271.8|3270.98|3270.98|3272.82|3272.82|3270.86|3270.86|0
1648045500000|2022-03-23 14:25:00|3270.9|3270.9|3270.2|3270.2|3271.41|3271.41|3270.12|3270.12|0
1648045800000|2022-03-23 14:30:00|3270.05|3270.05|3271.39|3271.39|3271.54|3271.54|3269.95|3269.95|0
1648046100000|2022-03-23 14:35:00|3271.43|3271.43|3261.89|3261.89|3271.43|3271.43|3261.89|3261.89|0
1648046400000|2022-03-23 14:40:00|3261.98|3261.98|3260.45|3260.45|3262.07|3262.07|3259.92|3259.92|0
1648046700000|2022-03-23 14:45:00|3259.91|3259.91|3256.68|3256.68|3260.24|3260.24|3255.57|3255.57|0
1648047000000|2022-03-23 14:50:00|3256.89|3256.89|3255.91|3255.91|3257.47|3257.47|3255.15|3255.15|0
1648047300000|2022-03-23 14:55:00|3255.69|3255.69|3255.64|3255.64|3256.25|3256.25|3255.21|3255.21|0
1648047600000|2022-03-23 15:00:00|3255.54|3255.54|3256.59|3256.59|3258.2|3258.2|3255.54|3255.54|0
1648047900000|2022-03-23 15:05:00|3256.52|3256.52|3257.76|3257.76|3257.76|3257.76|3256.09|3256.09|0
1648048200000|2022-03-23 15:10:00|3257.94|3257.94|3256.03|3256.03|3258.65|3258.65|3256.03|3256.03|0
1648048500000|2022-03-23 15:15:00|3255.77|3255.77|3258.94|3258.94|3258.94|3258.94|3255.77|3255.77|0
1648048800000|2022-03-23 15:20:00|3258.61|3258.61|3258.16|3258.16|3258.71|3258.71|3256.97|3256.97|0
1648049100000|2022-03-23 15:25:00|3258.23|3258.23|3258.2|3258.2|3258.87|3258.87|3257.08|3257.08|0
1648049400000|2022-03-23 15:30:00|3257.87|3257.87|3255.36|3255.36|3257.98|3257.98|3255.36|3255.36|0
1648049700000|2022-03-23 15:35:00|3255.31|3255.31|3252.37|3252.37|3255.91|3255.91|3251.09|3251.09|0
1648050000000|2022-03-23 15:40:00|3252.33|3252.33|3248.73|3248.73|3252.53|3252.53|3246.84|3246.84|0
1648050300000|2022-03-23 15:45:00|3248.66|3248.66|3248.5|3248.5|3249.4|3249.4|3247.78|3247.78|0
1648050600000|2022-03-23 15:50:00|3248.71|3248.71|3249.38|3249.38|3249.82|3249.82|3248.7|3248.7|0
1648050900000|2022-03-23 15:55:00|3249.48|3249.48|3250.86|3250.86|3251.19|3251.19|3248.41|3248.41|0
1648051200000|2022-03-23 16:00:00|3250.9|3250.9|3252.41|3252.41|3253.55|3253.55|3250.9|3250.9|0
1648051500000|2022-03-23 16:05:00|3252.37|3252.37|3249.7|3249.7|3252.58|3252.58|3248.57|3248.57|0
1648051800000|2022-03-23 16:10:00|3249.6|3249.6|3247.71|3247.71|3249.6|3249.6|3246.41|3246.41|0
1648052100000|2022-03-23 16:15:00|3247.37|3247.37|3247.59|3247.59|3248.63|3248.63|3247|3247|0
1648052400000|2022-03-23 16:20:00|3247.43|3247.43|3245.54|3245.54|3247.47|3247.47|3245.34|3245.34|0
1648052700000|2022-03-23 16:25:00|3245.7|3245.7|3246.85|3246.85|3247.51|3247.51|3244.57|3244.57|0
1648109700000|2022-03-24 08:15:00|3258.35|3258.35|3257.26|3257.26|3259.04|3259.04|3256|3256|0
1648110000000|2022-03-24 08:20:00|3256.92|3256.92|3256.33|3256.33|3256.98|3256.98|3253.87|3253.87|0
1648110300000|2022-03-24 08:25:00|3256.56|3256.56|3257.35|3257.35|3258.67|3258.67|3256.44|3256.44|0
1648110600000|2022-03-24 08:30:00|3257.19|3257.19|3261.59|3261.59|3264.21|3264.21|3256.42|3256.42|0
1648110900000|2022-03-24 08:35:00|3261.51|3261.51|3257.47|3257.47|3261.78|3261.78|3257.27|3257.27|0
1648111200000|2022-03-24 08:40:00|3257.62|3257.62|3258.6|3258.6|3258.79|3258.79|3257.29|3257.29|0
1648111500000|2022-03-24 08:45:00|3258.78|3258.78|3252.54|3252.54|3258.78|3258.78|3252.39|3252.39|0
1648111800000|2022-03-24 08:50:00|3253.2|3253.2|3252.88|3252.88|3253.64|3253.64|3251.75|3251.75|0
1648112100000|2022-03-24 08:55:00|3253.55|3253.55|3254.17|3254.17|3255.01|3255.01|3253.55|3253.55|0
1648112400000|2022-03-24 09:00:00|3254.1|3254.1|3255.49|3255.49|3255.52|3255.52|3253.86|3253.86|0
1648112700000|2022-03-24 09:05:00|3255.41|3255.41|3247.47|3247.47|3255.41|3255.41|3247.47|3247.47|0
1648113000000|2022-03-24 09:10:00|3246.47|3246.47|3251.27|3251.27|3251.27|3251.27|3246.47|3246.47|0
1648113300000|2022-03-24 09:15:00|3251.14|3251.14|3249.42|3249.42|3251.98|3251.98|3249.42|3249.42|0
1648113600000|2022-03-24 09:20:00|3250.09|3250.09|3247.29|3247.29|3250.79|3250.79|3247.21|3247.21|0
1648113900000|2022-03-24 09:25:00|3247.21|3247.21|3248.23|3248.23|3248.42|3248.42|3246.77|3246.77|0
1648114200000|2022-03-24 09:30:00|3248.44|3248.44|3250.57|3250.57|3250.8|3250.8|3247.38|3247.38|0
1648114500000|2022-03-24 09:35:00|3250.15|3250.15|3250.9|3250.9|3251.75|3251.75|3250.12|3250.12|0
1648114800000|2022-03-24 09:40:00|3251.01|3251.01|3254.59|3254.59|3254.92|3254.92|3250.76|3250.76|0
1648115100000|2022-03-24 09:45:00|3254.9|3254.9|3256.74|3256.74|3258.15|3258.15|3254.9|3254.9|0
1648115400000|2022-03-24 09:50:00|3256.85|3256.85|3256.71|3256.71|3257.57|3257.57|3256.45|3256.45|0
1648115700000|2022-03-24 09:55:00|3256.62|3256.62|3253.12|3253.12|3256.62|3256.62|3253.07|3253.07|0
1648116000000|2022-03-24 10:00:00|3253.02|3253.02|3247.68|3247.68|3253.1|3253.1|3247.68|3247.68|0
1648116300000|2022-03-24 10:05:00|3247.57|3247.57|3245.87|3245.87|3249.15|3249.15|3245.87|3245.87|0
1648116600000|2022-03-24 10:10:00|3245.6|3245.6|3240.31|3240.31|3245.9|3245.9|3240.17|3240.17|0
1648116900000|2022-03-24 10:15:00|3240.24|3240.24|3242.07|3242.07|3242.07|3242.07|3239.94|3239.94|0
1648117200000|2022-03-24 10:20:00|3242.26|3242.26|3241.38|3241.38|3242.26|3242.26|3240.92|3240.92|0
1648117500000|2022-03-24 10:25:00|3241.29|3241.29|3238.99|3238.99|3241.71|3241.71|3238.96|3238.96|0
1648117800000|2022-03-24 10:30:00|3238.87|3238.87|3237.3|3237.3|3238.87|3238.87|3235.62|3235.62|0
1648118100000|2022-03-24 10:35:00|3237.35|3237.35|3237.8|3237.8|3238.63|3238.63|3237.3|3237.3|0
1648118400000|2022-03-24 10:40:00|3237.91|3237.91|3238|3238|3239.06|3239.06|3237.5|3237.5|0
1648118700000|2022-03-24 10:45:00|3237.97|3237.97|3237.07|3237.07|3238.08|3238.08|3237.07|3237.07|0
1648119000000|2022-03-24 10:50:00|3237.23|3237.23|3238.54|3238.54|3238.54|3238.54|3237.15|3237.15|0
1648119300000|2022-03-24 10:55:00|3238.67|3238.67|3238.16|3238.16|3239.06|3239.06|3238.11|3238.11|0
1648119600000|2022-03-24 11:00:00|3238.36|3238.36|3240.46|3240.46|3240.59|3240.59|3238.36|3238.36|0
1648119900000|2022-03-24 11:05:00|3240.55|3240.55|3245.63|3245.63|3245.77|3245.77|3240.55|3240.55|0
1648120200000|2022-03-24 11:10:00|3245.72|3245.72|3247.26|3247.26|3247.7|3247.7|3245.72|3245.72|0
1648120500000|2022-03-24 11:15:00|3247.33|3247.33|3247.17|3247.17|3247.33|3247.33|3246.86|3246.86|0
1648120800000|2022-03-24 11:20:00|3247.27|3247.27|3247.68|3247.68|3247.92|3247.92|3247.15|3247.15|0
1648121100000|2022-03-24 11:25:00|3247.6|3247.6|3248.85|3248.85|3249.26|3249.26|3247.26|3247.26|0
1648121400000|2022-03-24 11:30:00|3248.77|3248.77|3249.6|3249.6|3250.21|3250.21|3248.77|3248.77|0
1648121700000|2022-03-24 11:35:00|3249.37|3249.37|3248.5|3248.5|3249.37|3249.37|3248.45|3248.45|0
1648122000000|2022-03-24 11:40:00|3247.84|3247.84|3242.51|3242.51|3247.84|3247.84|3236.75|3236.75|0
1648122300000|2022-03-24 11:45:00|3242.66|3242.66|3244.44|3244.44|3244.65|3244.65|3242.66|3242.66|0
1648122600000|2022-03-24 11:50:00|3244.58|3244.58|3243.53|3243.53|3244.78|3244.78|3243.39|3243.39|0
1648122900000|2022-03-24 11:55:00|3243.41|3243.41|3243.57|3243.57|3244.81|3244.81|3243.41|3243.41|0
1648123200000|2022-03-24 12:00:00|3243.67|3243.67|3242.56|3242.56|3243.86|3243.86|3242.56|3242.56|0
1648123500000|2022-03-24 12:05:00|3242.71|3242.71|3243|3243|3244.33|3244.33|3241.97|3241.97|0
1648123800000|2022-03-24 12:10:00|3242.79|3242.79|3243.08|3243.08|3243.16|3243.16|3242.68|3242.68|0
1648124100000|2022-03-24 12:15:00|3243|3243|3243.63|3243.63|3243.63|3243.63|3242.56|3242.56|0
1648124400000|2022-03-24 12:20:00|3243.55|3243.55|3244.21|3244.21|3244.26|3244.26|3243.07|3243.07|0
1648124700000|2022-03-24 12:25:00|3244.88|3244.88|3244.33|3244.33|3244.95|3244.95|3243.84|3243.84|0
1648125000000|2022-03-24 12:30:00|3244|3244|3242.37|3242.37|3244.04|3244.04|3241.57|3241.57|0
1648125300000|2022-03-24 12:35:00|3242.56|3242.56|3244.04|3244.04|3244.21|3244.21|3242.2|3242.2|0
1648125600000|2022-03-24 12:40:00|3243.97|3243.97|3245.12|3245.12|3245.47|3245.47|3243.89|3243.89|0
1648125900000|2022-03-24 12:45:00|3245.22|3245.22|3243.95|3243.95|3245.22|3245.22|3243.16|3243.16|0
1648126200000|2022-03-24 12:50:00|3243.79|3243.79|3245.5|3245.5|3245.55|3245.55|3243.79|3243.79|0
1648126500000|2022-03-24 12:55:00|3245.6|3245.6|3245.85|3245.85|3245.94|3245.94|3245.52|3245.52|0
1648126800000|2022-03-24 13:00:00|3245.77|3245.77|3246.98|3246.98|3247.02|3247.02|3245.07|3245.07|0
1648127100000|2022-03-24 13:05:00|3247.1|3247.1|3248.24|3248.24|3248.24|3248.24|3247.1|3247.1|0
1648127400000|2022-03-24 13:10:00|3248.58|3248.58|3247.27|3247.27|3248.58|3248.58|3247.17|3247.17|0
1648127700000|2022-03-24 13:15:00|3247.18|3247.18|3248.07|3248.07|3248.4|3248.4|3247.13|3247.13|0
1648128000000|2022-03-24 13:20:00|3248.28|3248.28|3248.6|3248.6|3248.98|3248.98|3248.08|3248.08|0
1648128300000|2022-03-24 13:25:00|3248.7|3248.7|3245.56|3245.56|3248.7|3248.7|3245.1|3245.1|0
1648128600000|2022-03-24 13:30:00|3245.52|3245.52|3241.23|3241.23|3245.65|3245.65|3241.23|3241.23|0
1648128900000|2022-03-24 13:35:00|3241.11|3241.11|3240.74|3240.74|3241.17|3241.17|3239.25|3239.25|0
1648129200000|2022-03-24 13:40:00|3240.65|3240.65|3240.68|3240.68|3242.25|3242.25|3240.55|3240.55|0
1648129500000|2022-03-24 13:45:00|3240.76|3240.76|3241.87|3241.87|3241.87|3241.87|3240.19|3240.19|0
1648129800000|2022-03-24 13:50:00|3241.54|3241.54|3241.61|3241.61|3242.42|3242.42|3241.08|3241.08|0
1648130100000|2022-03-24 13:55:00|3241.74|3241.74|3241.42|3241.42|3243.23|3243.23|3240.98|3240.98|0
1648130400000|2022-03-24 14:00:00|3241.53|3241.53|3242.73|3242.73|3244.05|3244.05|3241.53|3241.53|0
1648130700000|2022-03-24 14:05:00|3242.82|3242.82|3246.58|3246.58|3246.68|3246.68|3242.82|3242.82|0
1648131000000|2022-03-24 14:10:00|3246.66|3246.66|3246.46|3246.46|3247.49|3247.49|3245.35|3245.35|0
1648131300000|2022-03-24 14:15:00|3246.5|3246.5|3242.65|3242.65|3246.5|3246.5|3242.16|3242.16|0
1648131600000|2022-03-24 14:20:00|3242.74|3242.74|3238.15|3238.15|3243|3243|3238.15|3238.15|0
1648131900000|2022-03-24 14:25:00|3238.23|3238.23|3236.99|3236.99|3238.51|3238.51|3236.41|3236.41|0
1648132200000|2022-03-24 14:30:00|3236.66|3236.66|3239.89|3239.89|3239.99|3239.99|3236.66|3236.66|0
1648132500000|2022-03-24 14:35:00|3239.81|3239.81|3237.41|3237.41|3240.78|3240.78|3237.07|3237.07|0
1648132800000|2022-03-24 14:40:00|3237.38|3237.38|3235.89|3235.89|3237.69|3237.69|3235.65|3235.65|0
1648133100000|2022-03-24 14:45:00|3236|3236|3235.56|3235.56|3236.22|3236.22|3234.85|3234.85|0
1648133400000|2022-03-24 14:50:00|3235.4|3235.4|3235.76|3235.76|3235.9|3235.9|3234.67|3234.67|0
1648133700000|2022-03-24 14:55:00|3235.68|3235.68|3235.24|3235.24|3235.84|3235.84|3234.16|3234.16|0
1648134000000|2022-03-24 15:00:00|3235.32|3235.32|3234.18|3234.18|3241.72|3241.72|3232.13|3232.13|0
1648134300000|2022-03-24 15:05:00|3234.27|3234.27|3231.04|3231.04|3235.25|3235.25|3231.04|3231.04|0
1648134600000|2022-03-24 15:10:00|3231.12|3231.12|3235.69|3235.69|3235.69|3235.69|3231.05|3231.05|0
1648134900000|2022-03-24 15:15:00|3235.8|3235.8|3236.58|3236.58|3237.79|3237.79|3235.8|3235.8|0
1648135200000|2022-03-24 15:20:00|3236.91|3236.91|3238.7|3238.7|3239.73|3239.73|3236.91|3236.91|0
1648135500000|2022-03-24 15:25:00|3238.66|3238.66|3240.18|3240.18|3241.73|3241.73|3238.56|3238.56|0
1648135800000|2022-03-24 15:30:00|3240.28|3240.28|3242.59|3242.59|3242.59|3242.59|3240.26|3240.26|0
1648136100000|2022-03-24 15:35:00|3242.78|3242.78|3245.97|3245.97|3246.11|3246.11|3242.78|3242.78|0
1648136400000|2022-03-24 15:40:00|3245.89|3245.89|3242.46|3242.46|3247.04|3247.04|3242.46|3242.46|0
1648136700000|2022-03-24 15:45:00|3242.36|3242.36|3244.17|3244.17|3244.47|3244.47|3242.36|3242.36|0
1648137000000|2022-03-24 15:50:00|3244.12|3244.12|3243.87|3243.87|3245.04|3245.04|3243.43|3243.43|0
1648137300000|2022-03-24 15:55:00|3243.66|3243.66|3241.9|3241.9|3244.63|3244.63|3241.9|3241.9|0
1648137600000|2022-03-24 16:00:00|3241.82|3241.82|3239.87|3239.87|3242.23|3242.23|3239.87|3239.87|0
1648137900000|2022-03-24 16:05:00|3239.42|3239.42|3243.85|3243.85|3244.01|3244.01|3238.51|3238.51|0
1648138200000|2022-03-24 16:10:00|3243.95|3243.95|3247.05|3247.05|3247.05|3247.05|3243.77|3243.77|0
1648138500000|2022-03-24 16:15:00|3247.17|3247.17|3248.35|3248.35|3248.5|3248.5|3246.56|3246.56|0
1648138800000|2022-03-24 16:20:00|3248.39|3248.39|3247.7|3247.7|3248.56|3248.56|3247.39|3247.39|0
1648139100000|2022-03-24 16:25:00|3247.66|3247.66|3245.86|3245.86|3247.66|3247.66|3245.32|3245.32|0
1648196100000|2022-03-25 08:15:00|3258.17|3258.17|3258.17|3258.17|3259.45|3259.45|3256.79|3256.79|0
1648196400000|2022-03-25 08:20:00|3258.08|3258.08|3259.04|3259.04|3259.19|3259.19|3258.08|3258.08|0
1648196700000|2022-03-25 08:25:00|3260.37|3260.37|3267.93|3267.93|3268.2|3268.2|3260.37|3260.37|0
1648197000000|2022-03-25 08:30:00|3267.65|3267.65|3268.33|3268.33|3268.43|3268.43|3267.07|3267.07|0
1648197300000|2022-03-25 08:35:00|3268.44|3268.44|3270.37|3270.37|3271.59|3271.59|3268.16|3268.16|0
1648197600000|2022-03-25 08:40:00|3270.44|3270.44|3275.25|3275.25|3275.25|3275.25|3269.84|3269.84|0
1648197900000|2022-03-25 08:45:00|3274.94|3274.94|3278.53|3278.53|3278.91|3278.91|3274.94|3274.94|0
1648198200000|2022-03-25 08:50:00|3278.59|3278.59|3280.84|3280.84|3281.08|3281.08|3278.59|3278.59|0
1648198500000|2022-03-25 08:55:00|3280.68|3280.68|3281.57|3281.57|3281.86|3281.86|3280.26|3280.26|0
1648198800000|2022-03-25 09:00:00|3281.49|3281.49|3280.89|3280.89|3284.45|3284.45|3280.55|3280.55|0
1648199100000|2022-03-25 09:05:00|3281.22|3281.22|3280.05|3280.05|3281.52|3281.52|3279.98|3279.98|0
1648199400000|2022-03-25 09:10:00|3279.74|3279.74|3279.78|3279.78|3280.52|3280.52|3279.54|3279.54|0
1648199700000|2022-03-25 09:15:00|3279.71|3279.71|3279.14|3279.14|3280.15|3280.15|3278.25|3278.25|0
1648200000000|2022-03-25 09:20:00|3279.45|3279.45|3277.22|3277.22|3280.5|3280.5|3277.22|3277.22|0
1648200300000|2022-03-25 09:25:00|3277.11|3277.11|3274.32|3274.32|3277.11|3277.11|3273.99|3273.99|0
1648200600000|2022-03-25 09:30:00|3274.56|3274.56|3272.82|3272.82|3274.79|3274.79|3272.82|3272.82|0
1648200900000|2022-03-25 09:35:00|3272.89|3272.89|3275.01|3275.01|3275.01|3275.01|3272.89|3272.89|0
1648201200000|2022-03-25 09:40:00|3274.83|3274.83|3278.7|3278.7|3278.7|3278.7|3274.83|3274.83|0
1648201500000|2022-03-25 09:45:00|3278.79|3278.79|3279.71|3279.71|3279.93|3279.93|3278.79|3278.79|0
1648201800000|2022-03-25 09:50:00|3279.79|3279.79|3281.31|3281.31|3281.74|3281.74|3279.79|3279.79|0
1648202100000|2022-03-25 09:55:00|3280.98|3280.98|3283.66|3283.66|3283.82|3283.82|3278.44|3278.44|0
1648202400000|2022-03-25 10:00:00|3283.56|3283.56|3282.95|3282.95|3283.56|3283.56|3282.26|3282.26|0
1648202700000|2022-03-25 10:05:00|3282.85|3282.85|3283.93|3283.93|3283.93|3283.93|3282.85|3282.85|0
1648203000000|2022-03-25 10:10:00|3284.02|3284.02|3286.12|3286.12|3286.12|3286.12|3283.93|3283.93|0
1648203300000|2022-03-25 10:15:00|3286.02|3286.02|3287.82|3287.82|3288.05|3288.05|3286.02|3286.02|0
1648203600000|2022-03-25 10:20:00|3288.06|3288.06|3290.34|3290.34|3291.17|3291.17|3288.06|3288.06|0
1648203900000|2022-03-25 10:25:00|3290.37|3290.37|3290.29|3290.29|3290.69|3290.69|3289.38|3289.38|0
1648204200000|2022-03-25 10:30:00|3290.62|3290.62|3290.42|3290.42|3290.86|3290.86|3289.71|3289.71|0
1648204500000|2022-03-25 10:35:00|3290.34|3290.34|3291.07|3291.07|3291.64|3291.64|3290.34|3290.34|0
1648204800000|2022-03-25 10:40:00|3290.74|3290.74|3293.4|3293.4|3293.78|3293.78|3290.06|3290.06|0
1648205100000|2022-03-25 10:45:00|3292.78|3292.78|3291.76|3291.76|3293.04|3293.04|3291.42|3291.42|0
1648205400000|2022-03-25 10:50:00|3291.87|3291.87|3294.65|3294.65|3294.73|3294.73|3291.87|3291.87|0
1648205700000|2022-03-25 10:55:00|3294.71|3294.71|3297.72|3297.72|3298.67|3298.67|3294.58|3294.58|0
1648206000000|2022-03-25 11:00:00|3297.93|3297.93|3299.94|3299.94|3300.07|3300.07|3297.93|3297.93|0
1648206300000|2022-03-25 11:05:00|3300.15|3300.15|3301.31|3301.31|3301.71|3301.71|3298.83|3298.83|0
1648206600000|2022-03-25 11:10:00|3301.33|3301.33|3301.05|3301.05|3301.57|3301.57|3301.05|3301.05|0
1648206900000|2022-03-25 11:15:00|3300.87|3300.87|3298.43|3298.43|3300.87|3300.87|3298.07|3298.07|0
1648207200000|2022-03-25 11:20:00|3298.4|3298.4|3297.91|3297.91|3298.69|3298.69|3297.91|3297.91|0
1648207500000|2022-03-25 11:25:00|3297.87|3297.87|3298.29|3298.29|3298.64|3298.64|3297.87|3297.87|0
1648207800000|2022-03-25 11:30:00|3298.38|3298.38|3299.12|3299.12|3299.22|3299.22|3298.38|3298.38|0
1648208100000|2022-03-25 11:35:00|3299.31|3299.31|3303.13|3303.13|3303.21|3303.21|3299.31|3299.31|0
1648208400000|2022-03-25 11:40:00|3303.06|3303.06|3305.01|3305.01|3305.01|3305.01|3302.39|3302.39|0
1648208700000|2022-03-25 11:45:00|3305.12|3305.12|3307.81|3307.81|3308.17|3308.17|3305.12|3305.12|0
1648209000000|2022-03-25 11:50:00|3307.73|3307.73|3307.63|3307.63|3308.45|3308.45|3307.56|3307.56|0
1648209300000|2022-03-25 11:55:00|3307.51|3307.51|3307.15|3307.15|3309.46|3309.46|3307.15|3307.15|0
1648209600000|2022-03-25 12:00:00|3307.21|3307.21|3304.95|3304.95|3307.21|3307.21|3303.84|3303.84|0
1648209900000|2022-03-25 12:05:00|3305.07|3305.07|3306.9|3306.9|3306.9|3306.9|3304.33|3304.33|0
1648210200000|2022-03-25 12:10:00|3306.99|3306.99|3308.97|3308.97|3309.04|3309.04|3306.99|3306.99|0
1648210500000|2022-03-25 12:15:00|3308.93|3308.93|3307.03|3307.03|3309.21|3309.21|3307.03|3307.03|0
1648210800000|2022-03-25 12:20:00|3306.63|3306.63|3306.42|3306.42|3307.13|3307.13|3305.99|3305.99|0
1648211100000|2022-03-25 12:25:00|3305.75|3305.75|3307.38|3307.38|3307.45|3307.45|3305.39|3305.39|0
1648211400000|2022-03-25 12:30:00|3307.48|3307.48|3307.6|3307.6|3308.06|3308.06|3307.48|3307.48|0
1648211700000|2022-03-25 12:35:00|3307.68|3307.68|3308.96|3308.96|3308.96|3308.96|3307.63|3307.63|0
1648212000000|2022-03-25 12:40:00|3309.14|3309.14|3308.48|3308.48|3310.06|3310.06|3308.38|3308.38|0
1648212300000|2022-03-25 12:45:00|3308.54|3308.54|3307.73|3307.73|3308.54|3308.54|3307.46|3307.46|0
1648212600000|2022-03-25 12:50:00|3307.62|3307.62|3307.39|3307.39|3308.25|3308.25|3307.15|3307.15|0
1648212900000|2022-03-25 12:55:00|3307.43|3307.43|3309.46|3309.46|3309.46|3309.46|3307.43|3307.43|0
1648213200000|2022-03-25 13:00:00|3308.8|3308.8|3306.32|3306.32|3308.8|3308.8|3305.41|3305.41|0
1648213500000|2022-03-25 13:05:00|3306.23|3306.23|3304.07|3304.07|3306.23|3306.23|3303.87|3303.87|0
1648213800000|2022-03-25 13:10:00|3303.99|3303.99|3304.53|3304.53|3305|3305|3303.93|3303.93|0
1648214100000|2022-03-25 13:15:00|3304.58|3304.58|3303.16|3303.16|3304.58|3304.58|3303.16|3303.16|0
1648214400000|2022-03-25 13:20:00|3303.12|3303.12|3304.63|3304.63|3304.97|3304.97|3302.82|3302.82|0
1648214700000|2022-03-25 13:25:00|3304.56|3304.56|3304.6|3304.6|3304.95|3304.95|3304.09|3304.09|0
1648215000000|2022-03-25 13:30:00|3304.68|3304.68|3303.37|3303.37|3305.52|3305.52|3303.37|3303.37|0
1648215300000|2022-03-25 13:35:00|3303.03|3303.03|3302.85|3302.85|3303.03|3303.03|3299.45|3299.45|0
1648215600000|2022-03-25 13:40:00|3302.96|3302.96|3302.41|3302.41|3302.96|3302.96|3299.72|3299.72|0
1648215900000|2022-03-25 13:45:00|3302.59|3302.59|3306.59|3306.59|3306.87|3306.87|3302.59|3302.59|0
1648216200000|2022-03-25 13:50:00|3306.91|3306.91|3305.36|3305.36|3306.91|3306.91|3305.34|3305.34|0
1648216500000|2022-03-25 13:55:00|3305.46|3305.46|3302.15|3302.15|3305.86|3305.86|3302.15|3302.15|0
1648216800000|2022-03-25 14:00:00|3302.22|3302.22|3301.6|3301.6|3302.25|3302.25|3300.16|3300.16|0
1648217100000|2022-03-25 14:05:00|3301.56|3301.56|3302.72|3302.72|3303.04|3303.04|3301.56|3301.56|0
1648217400000|2022-03-25 14:10:00|3302.87|3302.87|3304.04|3304.04|3304.43|3304.43|3302.23|3302.23|0
1648217700000|2022-03-25 14:15:00|3303.82|3303.82|3304.31|3304.31|3304.54|3304.54|3302.82|3302.82|0
1648218000000|2022-03-25 14:20:00|3304.27|3304.27|3307.7|3307.7|3308.13|3308.13|3304.27|3304.27|0
1648218300000|2022-03-25 14:25:00|3307.58|3307.58|3309.34|3309.34|3309.42|3309.42|3307.39|3307.39|0
1648218600000|2022-03-25 14:30:00|3309.29|3309.29|3307.56|3307.56|3309.29|3309.29|3307.48|3307.48|0
1648218900000|2022-03-25 14:35:00|3307.5|3307.5|3307.66|3307.66|3310.51|3310.51|3307.5|3307.5|0
1648219200000|2022-03-25 14:40:00|3307.75|3307.75|3306.99|3306.99|3307.75|3307.75|3305.39|3305.39|0
1648219500000|2022-03-25 14:45:00|3307.09|3307.09|3310.82|3310.82|3311.34|3311.34|3306.93|3306.93|0
1648219800000|2022-03-25 14:50:00|3310.74|3310.74|3309.43|3309.43|3311.07|3311.07|3309.36|3309.36|0
1648220100000|2022-03-25 14:55:00|3309.1|3309.1|3311.8|3311.8|3312.02|3312.02|3309.1|3309.1|0
1648220400000|2022-03-25 15:00:00|3311.89|3311.89|3310.14|3310.14|3312.65|3312.65|3310.14|3310.14|0
1648220700000|2022-03-25 15:05:00|3309.8|3309.8|3308.49|3308.49|3310.43|3310.43|3308.48|3308.48|0
1648221000000|2022-03-25 15:10:00|3308.56|3308.56|3306.41|3306.41|3308.56|3308.56|3304.44|3304.44|0
1648221300000|2022-03-25 15:15:00|3306.2|3306.2|3304.88|3304.88|3307.32|3307.32|3304.88|3304.88|0
1648221600000|2022-03-25 15:20:00|3304.79|3304.79|3304.72|3304.72|3305.5|3305.5|3304.38|3304.38|0
1648221900000|2022-03-25 15:25:00|3304.6|3304.6|3304.14|3304.14|3304.6|3304.6|3301.75|3301.75|0
1648222200000|2022-03-25 15:30:00|3304.23|3304.23|3305.02|3305.02|3305.45|3305.45|3302.41|3302.41|0
1648222500000|2022-03-25 15:35:00|3304.69|3304.69|3305.03|3305.03|3305.23|3305.23|3304.53|3304.53|0
1648222800000|2022-03-25 15:40:00|3305.11|3305.11|3313.25|3313.25|3313.25|3313.25|3305.05|3305.05|0
1648223100000|2022-03-25 15:45:00|3313.39|3313.39|3313.82|3313.82|3314.48|3314.48|3313.22|3313.22|0
1648223400000|2022-03-25 15:50:00|3313.89|3313.89|3315.33|3315.33|3316.93|3316.93|3313.82|3313.82|0
1648223700000|2022-03-25 15:55:00|3315.42|3315.42|3316.12|3316.12|3316.66|3316.66|3315.05|3315.05|0
1648224000000|2022-03-25 16:00:00|3316.04|3316.04|3318.6|3318.6|3319.12|3319.12|3315.72|3315.72|0
1648224300000|2022-03-25 16:05:00|3318.67|3318.67|3320.43|3320.43|3320.44|3320.44|3318.58|3318.58|0
1648224600000|2022-03-25 16:10:00|3320.35|3320.35|3317.72|3317.72|3320.35|3320.35|3317.72|3317.72|0
1648224900000|2022-03-25 16:15:00|3317.8|3317.8|3316.96|3316.96|3317.97|3317.97|3316.78|3316.78|0
1648225200000|2022-03-25 16:20:00|3316.89|3316.89|3316.56|3316.56|3317.44|3317.44|3316.39|3316.39|0
1648225500000|2022-03-25 16:25:00|3316.37|3316.37|3317.93|3317.93|3318.01|3318.01|3315.59|3315.59|0
1648451700000|2022-03-28 07:15:00|3327.87|3327.87|3324.05|3324.05|3328.32|3328.32|3323.68|3323.68|0
1648452000000|2022-03-28 07:20:00|3323.97|3323.97|3322.53|3322.53|3323.97|3323.97|3322.17|3322.17|0
1648452300000|2022-03-28 07:25:00|3322.87|3322.87|3330.8|3330.8|3331.23|3331.23|3322.66|3322.66|0
1648452600000|2022-03-28 07:30:00|3330.59|3330.59|3330.35|3330.35|3331.27|3331.27|3330.05|3330.05|0
1648452900000|2022-03-28 07:35:00|3330.51|3330.51|3331.4|3331.4|3331.71|3331.71|3330.51|3330.51|0
1648453200000|2022-03-28 07:40:00|3331.07|3331.07|3330.18|3330.18|3331.35|3331.35|3330.01|3330.01|0
1648453500000|2022-03-28 07:45:00|3329.97|3329.97|3332.84|3332.84|3333.39|3333.39|3329.09|3329.09|0
1648453800000|2022-03-28 07:50:00|3332.91|3332.91|3334.31|3334.31|3334.83|3334.83|3332.91|3332.91|0
1648454100000|2022-03-28 07:55:00|3334.23|3334.23|3337.98|3337.98|3337.98|3337.98|3334.08|3334.08|0
1648454400000|2022-03-28 08:00:00|3337.91|3337.91|3331.83|3331.83|3337.91|3337.91|3331.56|3331.56|0
1648454700000|2022-03-28 08:05:00|3332.01|3332.01|3331.11|3331.11|3332.01|3332.01|3329.01|3329.01|0
1648455000000|2022-03-28 08:10:00|3331.44|3331.44|3330.57|3330.57|3331.79|3331.79|3329.98|3329.98|0
1648455300000|2022-03-28 08:15:00|3330.45|3330.45|3330.35|3330.35|3331.1|3331.1|3330.06|3330.06|0
1648455600000|2022-03-28 08:20:00|3330.24|3330.24|3330.02|3330.02|3330.56|3330.56|3329.39|3329.39|0
1648455900000|2022-03-28 08:25:00|3329.94|3329.94|3330.23|3330.23|3330.39|3330.39|3329.44|3329.44|0
1648456200000|2022-03-28 08:30:00|3330.13|3330.13|3330.77|3330.77|3330.77|3330.77|3328.74|3328.74|0
1648456500000|2022-03-28 08:35:00|3330.8|3330.8|3332.87|3332.87|3333.37|3333.37|3330.8|3330.8|0
1648456800000|2022-03-28 08:40:00|3332.96|3332.96|3335|3335|3335|3335|3332.3|3332.3|0
1648457100000|2022-03-28 08:45:00|3335.16|3335.16|3337.06|3337.06|3337.06|3337.06|3335.11|3335.11|0
1648457400000|2022-03-28 08:50:00|3336.95|3336.95|3339.9|3339.9|3339.94|3339.94|3335.97|3335.97|0
1648457700000|2022-03-28 08:55:00|3339.57|3339.57|3339.32|3339.32|3339.7|3339.7|3338.84|3338.84|0
1648458000000|2022-03-28 09:00:00|3339.23|3339.23|3339.92|3339.92|3340.13|3340.13|3338.97|3338.97|0
1648458300000|2022-03-28 09:05:00|3339.94|3339.94|3340.8|3340.8|3341.35|3341.35|3339.94|3339.94|0
1648458600000|2022-03-28 09:10:00|3341.01|3341.01|3338.58|3338.58|3341.01|3341.01|3338.58|3338.58|0
1648458900000|2022-03-28 09:15:00|3337.92|3337.92|3338.7|3338.7|3339.36|3339.36|3337.92|3337.92|0
1648459200000|2022-03-28 09:20:00|3338.61|3338.61|3340.22|3340.22|3340.24|3340.24|3338.02|3338.02|0
1648459500000|2022-03-28 09:25:00|3339.99|3339.99|3340.1|3340.1|3340.15|3340.15|3339.66|3339.66|0
1648459800000|2022-03-28 09:30:00|3340.15|3340.15|3342.68|3342.68|3342.68|3342.68|3339.93|3339.93|0
1648460100000|2022-03-28 09:35:00|3342.53|3342.53|3342.01|3342.01|3342.6|3342.6|3341.39|3341.39|0
1648460400000|2022-03-28 09:40:00|3341.93|3341.93|3340.98|3340.98|3341.93|3341.93|3340.94|3340.94|0
1648460700000|2022-03-28 09:45:00|3340.86|3340.86|3340.11|3340.11|3340.96|3340.96|3339.68|3339.68|0
1648461000000|2022-03-28 09:50:00|3340.18|3340.18|3339.86|3339.86|3340.82|3340.82|3339.86|3339.86|0
1648461300000|2022-03-28 09:55:00|3340.01|3340.01|3339.83|3339.83|3340.26|3340.26|3339.54|3339.54|0
1648461600000|2022-03-28 10:00:00|3340.04|3340.04|3340.96|3340.96|3341.2|3341.2|3339.96|3339.96|0
1648461900000|2022-03-28 10:05:00|3341.04|3341.04|3344.33|3344.33|3344.89|3344.89|3341.04|3341.04|0
1648462200000|2022-03-28 10:10:00|3344.37|3344.37|3346.1|3346.1|3346.1|3346.1|3344.37|3344.37|0
1648462500000|2022-03-28 10:15:00|3346.43|3346.43|3348.33|3348.33|3348.48|3348.48|3346.43|3346.43|0
1648462800000|2022-03-28 10:20:00|3348.44|3348.44|3349.92|3349.92|3349.92|3349.92|3348.17|3348.17|0
1648463100000|2022-03-28 10:25:00|3349.98|3349.98|3349.34|3349.34|3350.12|3350.12|3349.01|3349.01|0
1648463400000|2022-03-28 10:30:00|3349.32|3349.32|3347.48|3347.48|3349.32|3349.32|3347.4|3347.4|0
1648463700000|2022-03-28 10:35:00|3347.57|3347.57|3346.77|3346.77|3347.98|3347.98|3346.66|3346.66|0
1648464000000|2022-03-28 10:40:00|3346.86|3346.86|3347.25|3347.25|3347.8|3347.8|3346.84|3346.84|0
1648464300000|2022-03-28 10:45:00|3347.41|3347.41|3349.17|3349.17|3349.28|3349.28|3347.12|3347.12|0
1648464600000|2022-03-28 10:50:00|3349.1|3349.1|3348.35|3348.35|3349.1|3349.1|3347.66|3347.66|0
1648464900000|2022-03-28 10:55:00|3348.43|3348.43|3347.99|3347.99|3348.99|3348.99|3347.81|3347.81|0
1648465200000|2022-03-28 11:00:00|3347.96|3347.96|3351.5|3351.5|3351.54|3351.54|3347.87|3347.87|0
1648465500000|2022-03-28 11:05:00|3351.58|3351.58|3351.43|3351.43|3352.71|3352.71|3351.38|3351.38|0
1648465800000|2022-03-28 11:10:00|3351.77|3351.77|3349.04|3349.04|3351.77|3351.77|3348.75|3348.75|0
1648466100000|2022-03-28 11:15:00|3348.85|3348.85|3351.52|3351.52|3351.52|3351.52|3348.85|3348.85|0
1648466400000|2022-03-28 11:20:00|3351.54|3351.54|3350.77|3350.77|3351.54|3351.54|3350.77|3350.77|0
1648466700000|2022-03-28 11:25:00|3350.87|3350.87|3351.72|3351.72|3351.94|3351.94|3349.99|3349.99|0
1648467000000|2022-03-28 11:30:00|3351.65|3351.65|3351.58|3351.58|3352.81|3352.81|3351.01|3351.01|0
1648467300000|2022-03-28 11:35:00|3351.5|3351.5|3350.23|3350.23|3351.58|3351.58|3349.9|3349.9|0
1648467600000|2022-03-28 11:40:00|3350.05|3350.05|3349.24|3349.24|3350.05|3350.05|3348.97|3348.97|0
1648467900000|2022-03-28 11:45:00|3349.6|3349.6|3351.1|3351.1|3351.77|3351.77|3349.52|3349.52|0
1648468200000|2022-03-28 11:50:00|3351.2|3351.2|3352.01|3352.01|3352.08|3352.08|3351.01|3351.01|0
1648468500000|2022-03-28 11:55:00|3352.09|3352.09|3352.89|3352.89|3353.08|3353.08|3352.09|3352.09|0
1648468800000|2022-03-28 12:00:00|3352.98|3352.98|3353.1|3353.1|3353.17|3353.17|3351.76|3351.76|0
1648469100000|2022-03-28 12:05:00|3352.84|3352.84|3354.79|3354.79|3354.87|3354.87|3352.73|3352.73|0
1648469400000|2022-03-28 12:10:00|3354.58|3354.58|3354.43|3354.43|3354.99|3354.99|3354.43|3354.43|0
1648469700000|2022-03-28 12:15:00|3354.51|3354.51|3353.04|3353.04|3354.51|3354.51|3352.91|3352.91|0
1648470000000|2022-03-28 12:20:00|3352.7|3352.7|3354.51|3354.51|3354.56|3354.56|3352.41|3352.41|0
1648470300000|2022-03-28 12:25:00|3354.24|3354.24|3352.81|3352.81|3354.47|3354.47|3352.47|3352.47|0
1648470600000|2022-03-28 12:30:00|3352.99|3352.99|3350.75|3350.75|3352.99|3352.99|3350.75|3350.75|0
1648470900000|2022-03-28 12:35:00|3350.34|3350.34|3348.23|3348.23|3350.45|3350.45|3348.23|3348.23|0
1648471200000|2022-03-28 12:40:00|3348.18|3348.18|3342.85|3342.85|3348.18|3348.18|3341.91|3341.91|0
1648471500000|2022-03-28 12:45:00|3342.94|3342.94|3342.89|3342.89|3343.56|3343.56|3342.52|3342.52|0
1648471800000|2022-03-28 12:50:00|3342.82|3342.82|3344.98|3344.98|3345.62|3345.62|3342.22|3342.22|0
1648472100000|2022-03-28 12:55:00|3345.15|3345.15|3347.2|3347.2|3347.47|3347.47|3345.15|3345.15|0
1648472400000|2022-03-28 13:00:00|3347.12|3347.12|3346.31|3346.31|3347.14|3347.14|3346.28|3346.28|0
1648472700000|2022-03-28 13:05:00|3346.33|3346.33|3345.33|3345.33|3346.45|3346.45|3345.14|3345.14|0
1648473000000|2022-03-28 13:10:00|3345.22|3345.22|3342.36|3342.36|3345.22|3345.22|3341.37|3341.37|0
1648473300000|2022-03-28 13:15:00|3342.46|3342.46|3339.6|3339.6|3342.57|3342.57|3339.51|3339.51|0
1648473600000|2022-03-28 13:20:00|3339.39|3339.39|3338.45|3338.45|3340.19|3340.19|3338.29|3338.29|0
1648473900000|2022-03-28 13:25:00|3338.37|3338.37|3336.66|3336.66|3338.46|3338.46|3336.24|3336.24|0
1648474200000|2022-03-28 13:30:00|3336.7|3336.7|3345.92|3345.92|3346.46|3346.46|3336.7|3336.7|0
1648474500000|2022-03-28 13:35:00|3345.87|3345.87|3347.76|3347.76|3348.2|3348.2|3345.23|3345.23|0
1648474800000|2022-03-28 13:40:00|3347.82|3347.82|3348.24|3348.24|3349.13|3349.13|3347.82|3347.82|0
1648475100000|2022-03-28 13:45:00|3348.45|3348.45|3348.31|3348.31|3348.84|3348.84|3347.57|3347.57|0
1648475400000|2022-03-28 13:50:00|3348.58|3348.58|3349.62|3349.62|3351.46|3351.46|3348.58|3348.58|0
1648475700000|2022-03-28 13:55:00|3349.55|3349.55|3346.6|3346.6|3349.56|3349.56|3346.06|3346.06|0
1648476000000|2022-03-28 14:00:00|3346.96|3346.96|3344.93|3344.93|3347.01|3347.01|3343.96|3343.96|0
1648476300000|2022-03-28 14:05:00|3344.99|3344.99|3345.62|3345.62|3346.04|3346.04|3344.33|3344.33|0
1648476600000|2022-03-28 14:10:00|3345.54|3345.54|3348.82|3348.82|3348.92|3348.92|3345.44|3345.44|0
1648476900000|2022-03-28 14:15:00|3348.78|3348.78|3345.85|3345.85|3348.78|3348.78|3345.85|3345.85|0
1648477200000|2022-03-28 14:20:00|3345.93|3345.93|3348.97|3348.97|3349.17|3349.17|3345.89|3345.89|0
1648477500000|2022-03-28 14:25:00|3349.08|3349.08|3347.11|3347.11|3349.41|3349.41|3346.82|3346.82|0
1648477800000|2022-03-28 14:30:00|3346.91|3346.91|3344.96|3344.96|3346.98|3346.98|3344.14|3344.14|0
1648478100000|2022-03-28 14:35:00|3345.17|3345.17|3347.72|3347.72|3347.73|3347.73|3345.06|3345.06|0
1648478400000|2022-03-28 14:40:00|3347.76|3347.76|3349.1|3349.1|3349.1|3349.1|3347.67|3347.67|0
1648478700000|2022-03-28 14:45:00|3349.14|3349.14|3350.21|3350.21|3351.06|3351.06|3349.01|3349.01|0
1648479000000|2022-03-28 14:50:00|3350.1|3350.1|3351.67|3351.67|3351.67|3351.67|3349.94|3349.94|0
1648479300000|2022-03-28 14:55:00|3352.04|3352.04|3352.97|3352.97|3352.97|3352.97|3351.84|3351.84|0
1648479600000|2022-03-28 15:00:00|3353.02|3353.02|3351.83|3351.83|3353.35|3353.35|3349.1|3349.1|0
1648479900000|2022-03-28 15:05:00|3351.91|3351.91|3355.05|3355.05|3355.21|3355.21|3351.91|3351.91|0
1648480200000|2022-03-28 15:10:00|3354.97|3354.97|3355.05|3355.05|3355.29|3355.29|3353.94|3353.94|0
1648480500000|2022-03-28 15:15:00|3355.32|3355.32|3355.58|3355.58|3356.11|3356.11|3354.63|3354.63|0
1648480800000|2022-03-28 15:20:00|3355.66|3355.66|3354.35|3354.35|3356.18|3356.18|3353.68|3353.68|0
1648481100000|2022-03-28 15:25:00|3354.45|3354.45|3352.93|3352.93|3355.19|3355.19|3351.49|3351.49|0
1648538100000|2022-03-29 07:15:00|3373.33|3373.33|3379.37|3379.37|3380.01|3380.01|3373.33|3373.33|0
1648538400000|2022-03-29 07:20:00|3379.54|3379.54|3382.44|3382.44|3382.99|3382.99|3379.15|3379.15|0
1648538700000|2022-03-29 07:25:00|3382.32|3382.32|3385.47|3385.47|3385.68|3385.68|3382.32|3382.32|0
1648539000000|2022-03-29 07:30:00|3384.47|3384.47|3381.86|3381.86|3384.99|3384.99|3381.86|3381.86|0
1648539300000|2022-03-29 07:35:00|3381.74|3381.74|3380.95|3380.95|3382.52|3382.52|3380.95|3380.95|0
1648539600000|2022-03-29 07:40:00|3380.77|3380.77|3375.53|3375.53|3380.86|3380.86|3375.09|3375.09|0
1648539900000|2022-03-29 07:45:00|3375.61|3375.61|3374.2|3374.2|3375.74|3375.74|3373.84|3373.84|0
1648540200000|2022-03-29 07:50:00|3374.27|3374.27|3371.66|3371.66|3374.4|3374.4|3371.2|3371.2|0
1648540500000|2022-03-29 07:55:00|3371.93|3371.93|3373.31|3373.31|3373.46|3373.46|3370.64|3370.64|0
1648540800000|2022-03-29 08:00:00|3373.26|3373.26|3372.18|3372.18|3374.1|3374.1|3371.86|3371.86|0
1648541100000|2022-03-29 08:05:00|3372.14|3372.14|3374.8|3374.8|3375.16|3375.16|3372.1|3372.1|0
1648541400000|2022-03-29 08:10:00|3374.9|3374.9|3375.67|3375.67|3376.34|3376.34|3374.49|3374.49|0
1648541700000|2022-03-29 08:15:00|3375.34|3375.34|3373.68|3373.68|3375.54|3375.54|3373.5|3373.5|0
1648542000000|2022-03-29 08:20:00|3373.76|3373.76|3373.41|3373.41|3374.15|3374.15|3373.41|3373.41|0
1648542300000|2022-03-29 08:25:00|3373.25|3373.25|3374.32|3374.32|3374.32|3374.32|3373.03|3373.03|0
1648542600000|2022-03-29 08:30:00|3374.27|3374.27|3375.39|3375.39|3377.03|3377.03|3374.19|3374.19|0
1648542900000|2022-03-29 08:35:00|3375.73|3375.73|3373.92|3373.92|3375.73|3375.73|3373.51|3373.51|0
1648543200000|2022-03-29 08:40:00|3374.12|3374.12|3374.89|3374.89|3374.94|3374.94|3374.12|3374.12|0
1648543500000|2022-03-29 08:45:00|3375.03|3375.03|3374.95|3374.95|3375.44|3375.44|3374.9|3374.9|0
1648543800000|2022-03-29 08:50:00|3375.12|3375.12|3371.29|3371.29|3375.12|3375.12|3371.29|3371.29|0
1648544100000|2022-03-29 08:55:00|3371.39|3371.39|3369.41|3369.41|3371.43|3371.43|3368.99|3368.99|0
1648544400000|2022-03-29 09:00:00|3369.49|3369.49|3370.37|3370.37|3370.41|3370.41|3369.06|3369.06|0
1648544700000|2022-03-29 09:05:00|3370.71|3370.71|3380.92|3380.92|3382.83|3382.83|3370.41|3370.41|0
1648545000000|2022-03-29 09:10:00|3381.08|3381.08|3378.39|3378.39|3382.59|3382.59|3378.39|3378.39|0
1648545300000|2022-03-29 09:15:00|3378.49|3378.49|3375.91|3375.91|3378.6|3378.6|3375.91|3375.91|0
1648545600000|2022-03-29 09:20:00|3376.11|3376.11|3376.64|3376.64|3377.06|3377.06|3376.11|3376.11|0
1648545900000|2022-03-29 09:25:00|3377.27|3377.27|3376.71|3376.71|3377.27|3377.27|3376.56|3376.56|0
1648546200000|2022-03-29 09:30:00|3376.09|3376.09|3377.69|3377.69|3377.69|3377.69|3375.76|3375.76|0
1648546500000|2022-03-29 09:35:00|3377.79|3377.79|3380.35|3380.35|3380.35|3380.35|3377.35|3377.35|0
1648546800000|2022-03-29 09:40:00|3380.27|3380.27|3380.4|3380.4|3381.69|3381.69|3380.02|3380.02|0
1648547100000|2022-03-29 09:45:00|3380.06|3380.06|3380.12|3380.12|3381.04|3381.04|3379.18|3379.18|0
1648547400000|2022-03-29 09:50:00|3380.36|3380.36|3379.48|3379.48|3381.06|3381.06|3379.48|3379.48|0
1648547700000|2022-03-29 09:55:00|3379.41|3379.41|3379.94|3379.94|3380.5|3380.5|3379.41|3379.41|0
1648548000000|2022-03-29 10:00:00|3379.91|3379.91|3382.27|3382.27|3382.35|3382.35|3379.58|3379.58|0
1648548300000|2022-03-29 10:05:00|3382.1|3382.1|3381.77|3381.77|3382.8|3382.8|3381.25|3381.25|0
1648548600000|2022-03-29 10:10:00|3381.81|3381.81|3382.38|3382.38|3382.87|3382.87|3381.6|3381.6|0
1648548900000|2022-03-29 10:15:00|3382.29|3382.29|3384.57|3384.57|3384.57|3384.57|3382.29|3382.29|0
1648549200000|2022-03-29 10:20:00|3384.9|3384.9|3386.69|3386.69|3386.95|3386.95|3384.67|3384.67|0
1648549500000|2022-03-29 10:25:00|3386.36|3386.36|3387.37|3387.37|3388.77|3388.77|3386.12|3386.12|0
1648549800000|2022-03-29 10:30:00|3387.3|3387.3|3386.57|3386.57|3388.16|3388.16|3385.91|3385.91|0
1648550100000|2022-03-29 10:35:00|3386.61|3386.61|3387.25|3387.25|3387.25|3387.25|3386.4|3386.4|0
1648550400000|2022-03-29 10:40:00|3387.31|3387.31|3386.87|3386.87|3388|3388|3386.79|3386.79|0
1648550700000|2022-03-29 10:45:00|3386.84|3386.84|3389.43|3389.43|3389.76|3389.76|3386.65|3386.65|0
1648551000000|2022-03-29 10:50:00|3389.53|3389.53|3388.4|3388.4|3390.05|3390.05|3388.4|3388.4|0
1648551300000|2022-03-29 10:55:00|3388.33|3388.33|3387.66|3387.66|3388.41|3388.41|3386.85|3386.85|0
1648551600000|2022-03-29 11:00:00|3387.83|3387.83|3391.61|3391.61|3392.56|3392.56|3387.62|3387.62|0
1648551900000|2022-03-29 11:05:00|3391.51|3391.51|3390.7|3390.7|3391.93|3391.93|3390.64|3390.64|0
1648552200000|2022-03-29 11:10:00|3390.78|3390.78|3387.2|3387.2|3390.78|3390.78|3386.96|3386.96|0
1648552500000|2022-03-29 11:15:00|3387.25|3387.25|3387.57|3387.57|3387.75|3387.75|3387.14|3387.14|0
1648552800000|2022-03-29 11:20:00|3387.64|3387.64|3388.21|3388.21|3388.21|3388.21|3386.55|3386.55|0
1648553100000|2022-03-29 11:25:00|3388.26|3388.26|3387.89|3387.89|3388.72|3388.72|3387.89|3387.89|0
1648553400000|2022-03-29 11:30:00|3387.55|3387.55|3388.33|3388.33|3388.63|3388.63|3387.55|3387.55|0
1648553700000|2022-03-29 11:35:00|3388.25|3388.25|3389.02|3389.02|3389.48|3389.48|3388.25|3388.25|0
1648554000000|2022-03-29 11:40:00|3388.53|3388.53|3390.28|3390.28|3397.12|3397.12|3388.42|3388.42|0
1648554300000|2022-03-29 11:45:00|3391.15|3391.15|3392.61|3392.61|3392.7|3392.7|3388.79|3388.79|0
1648554600000|2022-03-29 11:50:00|3392.4|3392.4|3396.47|3396.47|3396.82|3396.82|3392.4|3392.4|0
1648554900000|2022-03-29 11:55:00|3396.14|3396.14|3394.07|3394.07|3396.63|3396.63|3394.04|3394.04|0
1648555200000|2022-03-29 12:00:00|3393.4|3393.4|3398.04|3398.04|3398.04|3398.04|3393.4|3393.4|0
1648555500000|2022-03-29 12:05:00|3397.96|3397.96|3398.69|3398.69|3400.09|3400.09|3397.79|3397.79|0
1648555800000|2022-03-29 12:10:00|3398.62|3398.62|3398.11|3398.11|3399.03|3399.03|3397.71|3397.71|0
1648556100000|2022-03-29 12:15:00|3398.19|3398.19|3398.07|3398.07|3399.52|3399.52|3397|3397|0
1648556400000|2022-03-29 12:20:00|3398.11|3398.11|3404.93|3404.93|3405.63|3405.63|3397.75|3397.75|0
1648556700000|2022-03-29 12:25:00|3404.86|3404.86|3405.91|3405.91|3406.48|3406.48|3404.86|3404.86|0
1648557000000|2022-03-29 12:30:00|3406.16|3406.16|3408.36|3408.36|3409.33|3409.33|3406.05|3406.05|0
1648557300000|2022-03-29 12:35:00|3408.43|3408.43|3406.15|3406.15|3408.43|3408.43|3406.05|3406.05|0
1648557600000|2022-03-29 12:40:00|3406.22|3406.22|3404.64|3404.64|3406.46|3406.46|3403.51|3403.51|0
1648557900000|2022-03-29 12:45:00|3404.97|3404.97|3406.38|3406.38|3406.68|3406.68|3404.82|3404.82|0
1648558200000|2022-03-29 12:50:00|3406.59|3406.59|3405.11|3405.11|3406.69|3406.69|3404.85|3404.85|0
1648558500000|2022-03-29 12:55:00|3405.27|3405.27|3407.76|3407.76|3407.8|3407.8|3403.54|3403.54|0
1648558800000|2022-03-29 13:00:00|3407.68|3407.68|3407.47|3407.47|3407.68|3407.68|3405.73|3405.73|0
1648559100000|2022-03-29 13:05:00|3407.99|3407.99|3407.71|3407.71|3408.5|3408.5|3406.94|3406.94|0
1648559400000|2022-03-29 13:10:00|3407.63|3407.63|3408.71|3408.71|3408.78|3408.78|3407.45|3407.45|0
1648559700000|2022-03-29 13:15:00|3408.37|3408.37|3408.12|3408.12|3408.37|3408.37|3407.11|3407.11|0
1648560000000|2022-03-29 13:20:00|3407.88|3407.88|3409.12|3409.12|3410.05|3410.05|3407.64|3407.64|0
1648560300000|2022-03-29 13:25:00|3408.95|3408.95|3411.05|3411.05|3412.04|3412.04|3408.89|3408.89|0
1648560600000|2022-03-29 13:30:00|3411.43|3411.43|3412.43|3412.43|3413.4|3413.4|3411.43|3411.43|0
1648560900000|2022-03-29 13:35:00|3412.36|3412.36|3411.13|3411.13|3412.51|3412.51|3410.41|3410.41|0
1648561200000|2022-03-29 13:40:00|3410.99|3410.99|3409.52|3409.52|3411.06|3411.06|3409.43|3409.43|0
1648561500000|2022-03-29 13:45:00|3409.18|3409.18|3400.91|3400.91|3409.33|3409.33|3400.03|3400.03|0
1648561800000|2022-03-29 13:50:00|3400.8|3400.8|3402.57|3402.57|3402.96|3402.96|3398.82|3398.82|0
1648562100000|2022-03-29 13:55:00|3402.65|3402.65|3403.49|3403.49|3405.07|3405.07|3402.32|3402.32|0
1648562400000|2022-03-29 14:00:00|3403.7|3403.7|3401.12|3401.12|3403.79|3403.79|3400.37|3400.37|0
1648562700000|2022-03-29 14:05:00|3401.2|3401.2|3402.59|3402.59|3402.59|3402.59|3400.86|3400.86|0
1648563000000|2022-03-29 14:10:00|3402.68|3402.68|3402.17|3402.17|3405.34|3405.34|3401.18|3401.18|0
1648563300000|2022-03-29 14:15:00|3401.96|3401.96|3398.67|3398.67|3402|3402|3398.67|3398.67|0
1648563600000|2022-03-29 14:20:00|3398.57|3398.57|3403.07|3403.07|3403.07|3403.07|3398.37|3398.37|0
1648563900000|2022-03-29 14:25:00|3402.9|3402.9|3406.46|3406.46|3406.81|3406.81|3402.07|3402.07|0
1648564200000|2022-03-29 14:30:00|3406.13|3406.13|3401.8|3401.8|3406.13|3406.13|3401.8|3401.8|0
1648564500000|2022-03-29 14:35:00|3401.76|3401.76|3398.21|3398.21|3402.21|3402.21|3397.62|3397.62|0
1648564800000|2022-03-29 14:40:00|3398.29|3398.29|3400.25|3400.25|3401.28|3401.28|3397.81|3397.81|0
1648565100000|2022-03-29 14:45:00|3400.29|3400.29|3402.53|3402.53|3402.53|3402.53|3399.62|3399.62|0
1648565400000|2022-03-29 14:50:00|3402.86|3402.86|3402.04|3402.04|3402.86|3402.86|3400.31|3400.31|0
1648565700000|2022-03-29 14:55:00|3401.97|3401.97|3404.92|3404.92|3405.08|3405.08|3401.97|3401.97|0
1648566000000|2022-03-29 15:00:00|3404.84|3404.84|3405.39|3405.39|3405.86|3405.86|3404.06|3404.06|0
1648566300000|2022-03-29 15:05:00|3405.51|3405.51|3405.89|3405.89|3406.6|3406.6|3405.34|3405.34|0
1648566600000|2022-03-29 15:10:00|3405.74|3405.74|3402.98|3402.98|3406.38|3406.38|3402.64|3402.64|0
1648566900000|2022-03-29 15:15:00|3402.88|3402.88|3404.27|3404.27|3404.4|3404.4|3402.21|3402.21|0
1648567200000|2022-03-29 15:20:00|3404.43|3404.43|3406.01|3406.01|3406.09|3406.09|3404.25|3404.25|0
1648567500000|2022-03-29 15:25:00|3406.55|3406.55|3408.74|3408.74|3409.19|3409.19|3406.02|3406.02|0
1648624500000|2022-03-30 07:15:00|3414.21|3414.21|3406.18|3406.18|3414.28|3414.28|3406.18|3406.18|0
1648624800000|2022-03-30 07:20:00|3405.85|3405.85|3404.09|3404.09|3406.79|3406.79|3403.48|3403.48|0
1648625100000|2022-03-30 07:25:00|3404.43|3404.43|3400.44|3400.44|3404.43|3404.43|3400.01|3400.01|0
1648625400000|2022-03-30 07:30:00|3400.36|3400.36|3407.08|3407.08|3407.18|3407.18|3400.17|3400.17|0
1648625700000|2022-03-30 07:35:00|3406.92|3406.92|3406.13|3406.13|3407.78|3407.78|3405.87|3405.87|0
1648626000000|2022-03-30 07:40:00|3406.04|3406.04|3404.4|3404.4|3407.21|3407.21|3404.35|3404.35|0
1648626300000|2022-03-30 07:45:00|3404.37|3404.37|3397.32|3397.32|3404.37|3404.37|3397.09|3397.09|0
1648626600000|2022-03-30 07:50:00|3397.13|3397.13|3397.62|3397.62|3398.13|3398.13|3395.79|3395.79|0
1648626900000|2022-03-30 07:55:00|3397.73|3397.73|3399.75|3399.75|3399.79|3399.79|3397.6|3397.6|0
1648627200000|2022-03-30 08:00:00|3399.84|3399.84|3395.44|3395.44|3399.84|3399.84|3393.79|3393.79|0
1648627500000|2022-03-30 08:05:00|3395.34|3395.34|3393.83|3393.83|3395.68|3395.68|3393.83|3393.83|0
1648627800000|2022-03-30 08:10:00|3393.67|3393.67|3384.83|3384.83|3393.67|3393.67|3384.69|3384.69|0
1648628100000|2022-03-30 08:15:00|3384.73|3384.73|3381.87|3381.87|3384.73|3384.73|3381.36|3381.36|0
1648628400000|2022-03-30 08:20:00|3381.77|3381.77|3385.21|3385.21|3386.13|3386.13|3381.57|3381.57|0
1648628700000|2022-03-30 08:25:00|3385.29|3385.29|3385.65|3385.65|3386.18|3386.18|3384.93|3384.93|0
1648629000000|2022-03-30 08:30:00|3385.72|3385.72|3386.64|3386.64|3387.74|3387.74|3385.7|3385.7|0
1648629300000|2022-03-30 08:35:00|3386.56|3386.56|3387.47|3387.47|3387.92|3387.92|3386.48|3386.48|0
1648629600000|2022-03-30 08:40:00|3387.26|3387.26|3387.44|3387.44|3387.55|3387.55|3384.64|3384.64|0
1648629900000|2022-03-30 08:45:00|3387.58|3387.58|3389.42|3389.42|3389.42|3389.42|3387.58|3387.58|0
1648630200000|2022-03-30 08:50:00|3389.48|3389.48|3389.63|3389.63|3389.88|3389.88|3389.28|3389.28|0
1648630500000|2022-03-30 08:55:00|3389.72|3389.72|3389.51|3389.51|3391.14|3391.14|3389.4|3389.4|0
1648630800000|2022-03-30 09:00:00|3389.43|3389.43|3387.66|3387.66|3389.43|3389.43|3387.66|3387.66|0
1648631100000|2022-03-30 09:05:00|3387.57|3387.57|3385.59|3385.59|3387.72|3387.72|3385.08|3385.08|0
1648631400000|2022-03-30 09:10:00|3385.25|3385.25|3383.35|3383.35|3385.25|3385.25|3382.89|3382.89|0
1648631700000|2022-03-30 09:15:00|3382.9|3382.9|3381.7|3381.7|3382.9|3382.9|3381.1|3381.1|0
1648632000000|2022-03-30 09:20:00|3381.91|3381.91|3384.66|3384.66|3384.76|3384.76|3381.91|3381.91|0
1648632300000|2022-03-30 09:25:00|3384.57|3384.57|3382.79|3382.79|3384.87|3384.87|3382.79|3382.79|0
1648632600000|2022-03-30 09:30:00|3382.76|3382.76|3377.33|3377.33|3382.76|3382.76|3377.33|3377.33|0
1648632900000|2022-03-30 09:35:00|3377.4|3377.4|3379.3|3379.3|3379.63|3379.63|3376.62|3376.62|0
1648633200000|2022-03-30 09:40:00|3379.38|3379.38|3382.6|3382.6|3382.77|3382.77|3379.38|3379.38|0
1648633500000|2022-03-30 09:45:00|3382.67|3382.67|3381.92|3381.92|3382.82|3382.82|3381.61|3381.61|0
1648633800000|2022-03-30 09:50:00|3381.78|3381.78|3383.69|3383.69|3383.69|3383.69|3381.77|3381.77|0
1648634100000|2022-03-30 09:55:00|3383.56|3383.56|3385.51|3385.51|3385.87|3385.87|3383.56|3383.56|0
1648634400000|2022-03-30 10:00:00|3385.85|3385.85|3383.86|3383.86|3385.85|3385.85|3379.37|3379.37|0
1648634700000|2022-03-30 10:05:00|3384.07|3384.07|3383.87|3383.87|3386.03|3386.03|3383.87|3383.87|0
1648635000000|2022-03-30 10:10:00|3383.54|3383.54|3382.48|3382.48|3383.54|3383.54|3381.67|3381.67|0
1648635300000|2022-03-30 10:15:00|3382.39|3382.39|3382.65|3382.65|3382.65|3382.65|3381.57|3381.57|0
1648635600000|2022-03-30 10:20:00|3382.57|3382.57|3384.04|3384.04|3384.12|3384.12|3382.17|3382.17|0
1648635900000|2022-03-30 10:25:00|3383.93|3383.93|3384.45|3384.45|3384.78|3384.78|3383.89|3383.89|0
1648636200000|2022-03-30 10:30:00|3384.37|3384.37|3385.27|3385.27|3385.9|3385.9|3384.24|3384.24|0
1648636500000|2022-03-30 10:35:00|3385.38|3385.38|3385.29|3385.29|3385.38|3385.38|3384.45|3384.45|0
1648636800000|2022-03-30 10:40:00|3385.38|3385.38|3385.55|3385.55|3385.69|3385.69|3384.64|3384.64|0
1648637100000|2022-03-30 10:45:00|3385.66|3385.66|3385.78|3385.78|3386.39|3386.39|3384.94|3384.94|0
1648637400000|2022-03-30 10:50:00|3385.84|3385.84|3386.48|3386.48|3387.26|3387.26|3385.84|3385.84|0
1648637700000|2022-03-30 10:55:00|3386.73|3386.73|3386.37|3386.37|3387.57|3387.57|3385.61|3385.61|0
1648638000000|2022-03-30 11:00:00|3386.7|3386.7|3389.38|3389.38|3389.38|3389.38|3386.58|3386.58|0
1648638300000|2022-03-30 11:05:00|3389.57|3389.57|3392.82|3392.82|3393.13|3393.13|3389.57|3389.57|0
1648638600000|2022-03-30 11:10:00|3393.23|3393.23|3391.82|3391.82|3393.23|3393.23|3391.74|3391.74|0
1648638900000|2022-03-30 11:15:00|3391.61|3391.61|3392.45|3392.45|3392.79|3392.79|3391.07|3391.07|0
1648639200000|2022-03-30 11:20:00|3392.38|3392.38|3397.68|3397.68|3397.68|3397.68|3392.38|3392.38|0
1648639500000|2022-03-30 11:25:00|3397.88|3397.88|3397.13|3397.13|3399.58|3399.58|3397.13|3397.13|0
1648639800000|2022-03-30 11:30:00|3397.17|3397.17|3396.48|3396.48|3397.17|3397.17|3395.46|3395.46|0
1648640100000|2022-03-30 11:35:00|3396.81|3396.81|3397.37|3397.37|3397.68|3397.68|3396.48|3396.48|0
1648640400000|2022-03-30 11:40:00|3397.25|3397.25|3397.33|3397.33|3397.47|3397.47|3397.09|3397.09|0
1648640700000|2022-03-30 11:45:00|3397.39|3397.39|3398.68|3398.68|3398.68|3398.68|3397.37|3397.37|0
1648641000000|2022-03-30 11:50:00|3398.54|3398.54|3397.35|3397.35|3398.54|3398.54|3397.11|3397.11|0
1648641300000|2022-03-30 11:55:00|3397.27|3397.27|3396.3|3396.3|3397.31|3397.31|3395.63|3395.63|0
1648641600000|2022-03-30 12:00:00|3396.39|3396.39|3396.42|3396.42|3397.39|3397.39|3396.11|3396.11|0
1648641900000|2022-03-30 12:05:00|3396.53|3396.53|3395.58|3395.58|3396.55|3396.55|3395.51|3395.51|0
1648642200000|2022-03-30 12:10:00|3395.66|3395.66|3394.08|3394.08|3396.36|3396.36|3393.75|3393.75|0
1648642500000|2022-03-30 12:15:00|3393.96|3393.96|3394.21|3394.21|3394.3|3394.3|3392.11|3392.11|0
1648642800000|2022-03-30 12:20:00|3394.18|3394.18|3395.12|3395.12|3395.98|3395.98|3394.18|3394.18|0
1648643100000|2022-03-30 12:25:00|3395.16|3395.16|3395.4|3395.4|3395.75|3395.75|3395.16|3395.16|0
1648643400000|2022-03-30 12:30:00|3395.47|3395.47|3395.97|3395.97|3395.97|3395.97|3394.11|3394.11|0
1648643700000|2022-03-30 12:35:00|3395.81|3395.81|3401.16|3401.16|3404.13|3404.13|3395.58|3395.58|0
1648644000000|2022-03-30 12:40:00|3401.25|3401.25|3401.37|3401.37|3403.49|3403.49|3401.25|3401.25|0
1648644300000|2022-03-30 12:45:00|3401.3|3401.3|3399.17|3399.17|3401.3|3401.3|3399.17|3399.17|0
1648644600000|2022-03-30 12:50:00|3399.29|3399.29|3398.72|3398.72|3399.73|3399.73|3398.46|3398.46|0
1648644900000|2022-03-30 12:55:00|3398.64|3398.64|3395.64|3395.64|3398.64|3398.64|3395.64|3395.64|0
1648645200000|2022-03-30 13:00:00|3395.36|3395.36|3396.02|3396.02|3396.02|3396.02|3393.09|3393.09|0
1648645500000|2022-03-30 13:05:00|3396.1|3396.1|3396.29|3396.29|3396.52|3396.52|3395.22|3395.22|0
1648645800000|2022-03-30 13:10:00|3396.18|3396.18|3395.61|3395.61|3396.27|3396.27|3395.61|3395.61|0
1648646100000|2022-03-30 13:15:00|3395.53|3395.53|3398.16|3398.16|3398.25|3398.25|3395.41|3395.41|0
1648646400000|2022-03-30 13:20:00|3398.26|3398.26|3399.58|3399.58|3403.64|3403.64|3398.26|3398.26|0
1648646700000|2022-03-30 13:25:00|3399.51|3399.51|3401.01|3401.01|3401.88|3401.88|3399.07|3399.07|0
1648647000000|2022-03-30 13:30:00|3401.09|3401.09|3396.54|3396.54|3401.45|3401.45|3396.39|3396.39|0
1648647300000|2022-03-30 13:35:00|3396.62|3396.62|3388.73|3388.73|3396.62|3396.62|3387.7|3387.7|0
1648647600000|2022-03-30 13:40:00|3388.53|3388.53|3391.67|3391.67|3392.09|3392.09|3388.53|3388.53|0
1648647900000|2022-03-30 13:45:00|3391.63|3391.63|3393.41|3393.41|3394.38|3394.38|3391.63|3391.63|0
1648648200000|2022-03-30 13:50:00|3393.59|3393.59|3393.28|3393.28|3394.3|3394.3|3391.89|3391.89|0
1648648500000|2022-03-30 13:55:00|3393.32|3393.32|3398.08|3398.08|3398.08|3398.08|3392.88|3392.88|0
1648648800000|2022-03-30 14:00:00|3397.97|3397.97|3401.82|3401.82|3402.49|3402.49|3396.91|3396.91|0
1648649100000|2022-03-30 14:05:00|3401.96|3401.96|3400.43|3400.43|3402.58|3402.58|3400.43|3400.43|0
1648649400000|2022-03-30 14:10:00|3400.35|3400.35|3400.6|3400.6|3401.55|3401.55|3399.89|3399.89|0
1648649700000|2022-03-30 14:15:00|3400.5|3400.5|3399.91|3399.91|3400.71|3400.71|3399.3|3399.3|0
1648650000000|2022-03-30 14:20:00|3400.27|3400.27|3405.53|3405.53|3405.76|3405.76|3400.27|3400.27|0
1648650300000|2022-03-30 14:25:00|3405.86|3405.86|3406.76|3406.76|3407.1|3407.1|3404.6|3404.6|0
1648650600000|2022-03-30 14:30:00|3406.88|3406.88|3403.04|3403.04|3407.37|3407.37|3402.93|3402.93|0
1648650900000|2022-03-30 14:35:00|3403.24|3403.24|3402.96|3402.96|3404.33|3404.33|3402.96|3402.96|0
1648651200000|2022-03-30 14:40:00|3402.87|3402.87|3399.44|3399.44|3402.87|3402.87|3399.44|3399.44|0
1648651500000|2022-03-30 14:45:00|3399.5|3399.5|3399.12|3399.12|3399.5|3399.5|3396.59|3396.59|0
1648651800000|2022-03-30 14:50:00|3399.26|3399.26|3400.16|3400.16|3400.44|3400.44|3398.88|3398.88|0
1648652100000|2022-03-30 14:55:00|3400.05|3400.05|3401.13|3401.13|3401.13|3401.13|3400.05|3400.05|0
1648652400000|2022-03-30 15:00:00|3401.05|3401.05|3401.77|3401.77|3402.77|3402.77|3399.67|3399.67|0
1648652700000|2022-03-30 15:05:00|3401.41|3401.41|3400.3|3400.3|3401.41|3401.41|3400.3|3400.3|0
1648653000000|2022-03-30 15:10:00|3400.19|3400.19|3397.78|3397.78|3400.19|3400.19|3397.45|3397.45|0
1648653300000|2022-03-30 15:15:00|3397.73|3397.73|3396.14|3396.14|3397.85|3397.85|3395.43|3395.43|0
1648653600000|2022-03-30 15:20:00|3396.68|3396.68|3395.1|3395.1|3396.99|3396.99|3395.1|3395.1|0
1648653900000|2022-03-30 15:25:00|3395.18|3395.18|3394.83|3394.83|3396.13|3396.13|3393.89|3393.89|0
1648710900000|2022-03-31 07:15:00|3405.62|3405.62|3404.97|3404.97|3406.26|3406.26|3403.09|3403.09|0
1648711200000|2022-03-31 07:20:00|3405.24|3405.24|3404.47|3404.47|3405.79|3405.79|3402.38|3402.38|0
1648711500000|2022-03-31 07:25:00|3404.36|3404.36|3402.91|3402.91|3404.45|3404.45|3402.37|3402.37|0
1648711800000|2022-03-31 07:30:00|3402.81|3402.81|3408.56|3408.56|3408.63|3408.63|3402.54|3402.54|0
1648712100000|2022-03-31 07:35:00|3408.88|3408.88|3410.95|3410.95|3413.1|3413.1|3408.88|3408.88|0
1648712400000|2022-03-31 07:40:00|3410.74|3410.74|3409.22|3409.22|3410.74|3410.74|3408.72|3408.72|0
1648712700000|2022-03-31 07:45:00|3408.89|3408.89|3410.22|3410.22|3410.4|3410.4|3408.29|3408.29|0
1648713000000|2022-03-31 07:50:00|3410.33|3410.33|3406.97|3406.97|3410.8|3410.8|3406.97|3406.97|0
1648713300000|2022-03-31 07:55:00|3406.56|3406.56|3405.09|3405.09|3406.75|3406.75|3404.28|3404.28|0
1648713600000|2022-03-31 08:00:00|3404.92|3404.92|3402.96|3402.96|3404.97|3404.97|3402.96|3402.96|0
1648713900000|2022-03-31 08:05:00|3402.87|3402.87|3401.93|3401.93|3403.02|3403.02|3401.39|3401.39|0
1648714200000|2022-03-31 08:10:00|3402.03|3402.03|3402.1|3402.1|3403.38|3403.38|3402.03|3402.03|0
1648714500000|2022-03-31 08:15:00|3401.76|3401.76|3400.37|3400.37|3401.76|3401.76|3399.88|3399.88|0
1648714800000|2022-03-31 08:20:00|3400.6|3400.6|3398.94|3398.94|3401.1|3401.1|3398.94|3398.94|0
1648715100000|2022-03-31 08:25:00|3398.84|3398.84|3394.32|3394.32|3398.84|3398.84|3394.2|3394.2|0
1648715400000|2022-03-31 08:30:00|3394.19|3394.19|3393.21|3393.21|3394.19|3394.19|3391.08|3391.08|0
1648715700000|2022-03-31 08:35:00|3393.33|3393.33|3395.87|3395.87|3395.99|3395.99|3393.33|3393.33|0
1648716000000|2022-03-31 08:40:00|3396.08|3396.08|3395.85|3395.85|3396.37|3396.37|3395.53|3395.53|0
1648716300000|2022-03-31 08:45:00|3395.87|3395.87|3393.94|3393.94|3395.87|3395.87|3393.94|3393.94|0
1648716600000|2022-03-31 08:50:00|3394.12|3394.12|3397.09|3397.09|3397.09|3397.09|3394.07|3394.07|0
1648716900000|2022-03-31 08:55:00|3396.32|3396.32|3396.85|3396.85|3396.97|3396.97|3396.11|3396.11|0
1648717200000|2022-03-31 09:00:00|3396.81|3396.81|3396.43|3396.43|3396.81|3396.81|3396.1|3396.1|0
1648717500000|2022-03-31 09:05:00|3396.35|3396.35|3391.43|3391.43|3396.35|3396.35|3391.43|3391.43|0
1648717800000|2022-03-31 09:10:00|3391.13|3391.13|3391.47|3391.47|3391.47|3391.47|3390.89|3390.89|0
1648718100000|2022-03-31 09:15:00|3391.51|3391.51|3390.22|3390.22|3391.51|3391.51|3390.22|3390.22|0
1648718400000|2022-03-31 09:20:00|3390.14|3390.14|3389.31|3389.31|3390.14|3390.14|3389.21|3389.21|0
1648718700000|2022-03-31 09:25:00|3389.46|3389.46|3389.46|3389.46|3390.69|3390.69|3389.46|3389.46|0
1648719000000|2022-03-31 09:30:00|3389.41|3389.41|3392.53|3392.53|3392.53|3392.53|3389.16|3389.16|0
1648719300000|2022-03-31 09:35:00|3392.42|3392.42|3390.66|3390.66|3392.42|3392.42|3390.56|3390.56|0
1648719600000|2022-03-31 09:40:00|3390.77|3390.77|3386.58|3386.58|3390.77|3390.77|3386.58|3386.58|0
1648719900000|2022-03-31 09:45:00|3386.49|3386.49|3384.48|3384.48|3386.49|3386.49|3384.31|3384.31|0
1648720200000|2022-03-31 09:50:00|3384.64|3384.64|3388.13|3388.13|3388.2|3388.2|3384.64|3384.64|0
1648720500000|2022-03-31 09:55:00|3388.17|3388.17|3387.64|3387.64|3388.17|3388.17|3387.58|3387.58|0
1648720800000|2022-03-31 10:00:00|3387.56|3387.56|3389.13|3389.13|3389.46|3389.46|3387.42|3387.42|0
1648721100000|2022-03-31 10:05:00|3389.09|3389.09|3389.58|3389.58|3389.72|3389.72|3388.99|3388.99|0
1648721400000|2022-03-31 10:10:00|3389.68|3389.68|3392.12|3392.12|3392.31|3392.31|3389.68|3389.68|0
1648721700000|2022-03-31 10:15:00|3392.27|3392.27|3391.16|3391.16|3393.54|3393.54|3391.16|3391.16|0
1648722000000|2022-03-31 10:20:00|3390.75|3390.75|3390.09|3390.09|3390.89|3390.89|3390.07|3390.07|0
1648722300000|2022-03-31 10:25:00|3390.17|3390.17|3390.09|3390.09|3390.3|3390.3|3389.4|3389.4|0
1648722600000|2022-03-31 10:30:00|3389.98|3389.98|3389.19|3389.19|3390.07|3390.07|3389.19|3389.19|0
1648722900000|2022-03-31 10:35:00|3389.1|3389.1|3388.26|3388.26|3389.11|3389.11|3388.15|3388.15|0
1648723200000|2022-03-31 10:40:00|3388.14|3388.14|3386.16|3386.16|3388.14|3388.14|3386.16|3386.16|0
1648723500000|2022-03-31 10:45:00|3386.24|3386.24|3384.64|3384.64|3386.36|3386.36|3384.49|3384.49|0
1648723800000|2022-03-31 10:50:00|3384.71|3384.71|3385.48|3385.48|3385.48|3385.48|3384.66|3384.66|0
1648724100000|2022-03-31 10:55:00|3385.39|3385.39|3382.47|3382.47|3385.39|3385.39|3382.47|3382.47|0
1648724400000|2022-03-31 11:00:00|3382.24|3382.24|3382.82|3382.82|3382.95|3382.95|3381.19|3381.19|0
1648724700000|2022-03-31 11:05:00|3382.71|3382.71|3382.75|3382.75|3382.99|3382.99|3382.61|3382.61|0
1648725000000|2022-03-31 11:10:00|3382.85|3382.85|3381.97|3381.97|3382.85|3382.85|3381.79|3381.79|0
1648725300000|2022-03-31 11:15:00|3381.88|3381.88|3384.23|3384.23|3384.86|3384.86|3381.88|3381.88|0
1648725600000|2022-03-31 11:20:00|3384.13|3384.13|3384.1|3384.1|3384.13|3384.13|3383.63|3383.63|0
1648725900000|2022-03-31 11:25:00|3384.14|3384.14|3381.61|3381.61|3384.28|3384.28|3381.5|3381.5|0
1648726200000|2022-03-31 11:30:00|3381.94|3381.94|3382.84|3382.84|3382.84|3382.84|3381.68|3381.68|0
1648726500000|2022-03-31 11:35:00|3383|3383|3381.6|3381.6|3383|3383|3381.31|3381.31|0
1648726800000|2022-03-31 11:40:00|3381.52|3381.52|3384.43|3384.43|3384.65|3384.65|3381.52|3381.52|0
1648727100000|2022-03-31 11:45:00|3384.39|3384.39|3384.22|3384.22|3385.25|3385.25|3384.14|3384.14|0
1648727400000|2022-03-31 11:50:00|3384.16|3384.16|3385.69|3385.69|3385.69|3385.69|3383.98|3383.98|0
1648727700000|2022-03-31 11:55:00|3386|3386|3384.97|3384.97|3386|3386|3384.97|3384.97|0
1648728000000|2022-03-31 12:00:00|3385.01|3385.01|3385.44|3385.44|3385.54|3385.54|3384.92|3384.92|0
1648728300000|2022-03-31 12:05:00|3385.49|3385.49|3386.44|3386.44|3386.82|3386.82|3385.49|3385.49|0
1648728600000|2022-03-31 12:10:00|3386.48|3386.48|3388.09|3388.09|3388.19|3388.19|3386.24|3386.24|0
1648728900000|2022-03-31 12:15:00|3388.07|3388.07|3387.22|3387.22|3388.07|3388.07|3387.22|3387.22|0
1648729200000|2022-03-31 12:20:00|3387.18|3387.18|3383.86|3383.86|3387.18|3387.18|3383.86|3383.86|0
1648729500000|2022-03-31 12:25:00|3384.07|3384.07|3384.01|3384.01|3384.9|3384.9|3383.89|3383.89|0
1648729800000|2022-03-31 12:30:00|3383.93|3383.93|3381.83|3381.83|3384.04|3384.04|3381.83|3381.83|0
1648730100000|2022-03-31 12:35:00|3381.9|3381.9|3379.68|3379.68|3381.9|3381.9|3379.07|3379.07|0
1648730400000|2022-03-31 12:40:00|3379.55|3379.55|3379.75|3379.75|3380.13|3380.13|3378.86|3378.86|0
1648730700000|2022-03-31 12:45:00|3379.52|3379.52|3380.2|3380.2|3380.78|3380.78|3379.12|3379.12|0
1648731000000|2022-03-31 12:50:00|3380.4|3380.4|3380.06|3380.06|3380.81|3380.81|3380.06|3380.06|0
1648731300000|2022-03-31 12:55:00|3380.14|3380.14|3382.5|3382.5|3382.5|3382.5|3380.14|3380.14|0
1648731600000|2022-03-31 13:00:00|3382.32|3382.32|3383.95|3383.95|3384.47|3384.47|3381.38|3381.38|0
1648731900000|2022-03-31 13:05:00|3383.84|3383.84|3383.78|3383.78|3384.85|3384.85|3383.77|3383.77|0
1648732200000|2022-03-31 13:10:00|3383.7|3383.7|3380.36|3380.36|3383.81|3383.81|3379.42|3379.42|0
1648732500000|2022-03-31 13:15:00|3380.48|3380.48|3378.8|3378.8|3380.56|3380.56|3378.04|3378.04|0
1648732800000|2022-03-31 13:20:00|3379.07|3379.07|3378.61|3378.61|3379.62|3379.62|3378.4|3378.4|0
1648733100000|2022-03-31 13:25:00|3378.45|3378.45|3377.5|3377.5|3379.59|3379.59|3377.5|3377.5|0
1648733400000|2022-03-31 13:30:00|3377.58|3377.58|3374.77|3374.77|3378.34|3378.34|3374.69|3374.69|0
1648733700000|2022-03-31 13:35:00|3374.69|3374.69|3376.31|3376.31|3376.31|3376.31|3374.04|3374.04|0
1648734000000|2022-03-31 13:40:00|3376.23|3376.23|3375.82|3375.82|3376.68|3376.68|3375.31|3375.31|0
1648734300000|2022-03-31 13:45:00|3375.9|3375.9|3379.87|3379.87|3380.19|3380.19|3375.9|3375.9|0
1648734600000|2022-03-31 13:50:00|3380.54|3380.54|3381.64|3381.64|3382.22|3382.22|3380.31|3380.31|0
1648734900000|2022-03-31 13:55:00|3381.97|3381.97|3379.99|3379.99|3382.64|3382.64|3379.21|3379.21|0
1648735200000|2022-03-31 14:00:00|3379.93|3379.93|3377.68|3377.68|3381.07|3381.07|3377.68|3377.68|0
1648735500000|2022-03-31 14:05:00|3378.01|3378.01|3374.04|3374.04|3378.22|3378.22|3374.04|3374.04|0
1648735800000|2022-03-31 14:10:00|3373.96|3373.96|3371.62|3371.62|3373.96|3373.96|3371.46|3371.46|0
1648736100000|2022-03-31 14:15:00|3371.96|3371.96|3371.52|3371.52|3372.23|3372.23|3370.11|3370.11|0
1648736400000|2022-03-31 14:20:00|3371.44|3371.44|3374.41|3374.41|3374.94|3374.94|3371.44|3371.44|0
1648736700000|2022-03-31 14:25:00|3374.52|3374.52|3375.11|3375.11|3375.63|3375.63|3374.09|3374.09|0
1648737000000|2022-03-31 14:30:00|3375|3375|3376.49|3376.49|3376.62|3376.62|3374.76|3374.76|0
1648737300000|2022-03-31 14:35:00|3376.57|3376.57|3374.15|3374.15|3376.9|3376.9|3374.09|3374.09|0
1648737600000|2022-03-31 14:40:00|3374.08|3374.08|3372.86|3372.86|3374.08|3374.08|3372.05|3372.05|0
1648737900000|2022-03-31 14:45:00|3372.98|3372.98|3374.01|3374.01|3374.78|3374.78|3372.55|3372.55|0
1648738200000|2022-03-31 14:50:00|3374.34|3374.34|3374.76|3374.76|3376.16|3376.16|3374.04|3374.04|0
1648738500000|2022-03-31 14:55:00|3374.81|3374.81|3376.87|3376.87|3377.11|3377.11|3374.07|3374.07|0
1648738800000|2022-03-31 15:00:00|3376.94|3376.94|3372.3|3372.3|3376.94|3376.94|3372.06|3372.06|0
1648739100000|2022-03-31 15:05:00|3372.22|3372.22|3368.9|3368.9|3372.22|3372.22|3368.87|3368.87|0
1648739400000|2022-03-31 15:10:00|3368.78|3368.78|3365.98|3365.98|3368.78|3368.78|3365.86|3365.86|0
1648739700000|2022-03-31 15:15:00|3366.07|3366.07|3366.9|3366.9|3367.75|3367.75|3366.07|3366.07|0
1648740000000|2022-03-31 15:20:00|3366.79|3366.79|3366.22|3366.22|3366.79|3366.79|3365.44|3365.44|0
1648740300000|2022-03-31 15:25:00|3366.13|3366.13|3366.78|3366.78|3367.02|3367.02|3363.17|3363.17|0
1648797300000|2022-04-01 07:15:00|3366.37|3366.37|3366.01|3366.01|3368.13|3368.13|3365.16|3365.16|0
1648797600000|2022-04-01 07:20:00|3365.86|3365.86|3371.41|3371.41|3372.28|3372.28|3365.86|3365.86|0
1648797900000|2022-04-01 07:25:00|3371.5|3371.5|3369.39|3369.39|3371.5|3371.5|3368.86|3368.86|0
1648798200000|2022-04-01 07:30:00|3369.74|3369.74|3367.91|3367.91|3370.12|3370.12|3367.58|3367.58|0
1648798500000|2022-04-01 07:35:00|3367.81|3367.81|3365.78|3365.78|3367.81|3367.81|3364.88|3364.88|0
1648798800000|2022-04-01 07:40:00|3366.11|3366.11|3365.58|3365.58|3366.29|3366.29|3364.66|3364.66|0
1648799100000|2022-04-01 07:45:00|3365.91|3365.91|3370.44|3370.44|3370.49|3370.49|3365.91|3365.91|0
1648799400000|2022-04-01 07:50:00|3370.11|3370.11|3371.56|3371.56|3371.72|3371.72|3370.11|3370.11|0
1648799700000|2022-04-01 07:55:00|3371.89|3371.89|3368.13|3368.13|3372.02|3372.02|3367.84|3367.84|0
1648800000000|2022-04-01 08:00:00|3367.97|3367.97|3365.81|3365.81|3367.97|3367.97|3365.81|3365.81|0
1648800300000|2022-04-01 08:05:00|3365.71|3365.71|3362.06|3362.06|3365.94|3365.94|3362.02|3362.02|0
1648800600000|2022-04-01 08:10:00|3362.24|3362.24|3363.42|3363.42|3363.88|3363.88|3362.24|3362.24|0
1648800900000|2022-04-01 08:15:00|3363.5|3363.5|3366.37|3366.37|3366.37|3366.37|3363.13|3363.13|0
1648801200000|2022-04-01 08:20:00|3366.55|3366.55|3372.51|3372.51|3372.51|3372.51|3366.55|3366.55|0
1648801500000|2022-04-01 08:25:00|3372.69|3372.69|3372.9|3372.9|3373.34|3373.34|3371.99|3371.99|0
1648801800000|2022-04-01 08:30:00|3373.06|3373.06|3377.08|3377.08|3377.08|3377.08|3373.06|3373.06|0
1648802100000|2022-04-01 08:35:00|3377.18|3377.18|3377.92|3377.92|3379.49|3379.49|3377.18|3377.18|0
1648802400000|2022-04-01 08:40:00|3377.69|3377.69|3376.53|3376.53|3378.47|3378.47|3376.53|3376.53|0
1648802700000|2022-04-01 08:45:00|3376.43|3376.43|3374.82|3374.82|3376.74|3376.74|3374.43|3374.43|0
1648803000000|2022-04-01 08:50:00|3374.75|3374.75|3372.67|3372.67|3374.97|3374.97|3372.67|3372.67|0
1648803300000|2022-04-01 08:55:00|3372.51|3372.51|3372.11|3372.11|3372.51|3372.51|3371.31|3371.31|0
1648803600000|2022-04-01 09:00:00|3372.23|3372.23|3373.37|3373.37|3373.37|3373.37|3370.92|3370.92|0
1648803900000|2022-04-01 09:05:00|3373.11|3373.11|3375.74|3375.74|3375.74|3375.74|3373.11|3373.11|0
1648804200000|2022-04-01 09:10:00|3375.85|3375.85|3375.28|3375.28|3375.85|3375.85|3374.78|3374.78|0
1648804500000|2022-04-01 09:15:00|3375.4|3375.4|3377.97|3377.97|3377.97|3377.97|3375.4|3375.4|0
1648804800000|2022-04-01 09:20:00|3378.12|3378.12|3379.13|3379.13|3382.69|3382.69|3378.03|3378.03|0
1648805100000|2022-04-01 09:25:00|3378.97|3378.97|3379.64|3379.64|3380.28|3380.28|3378.97|3378.97|0
1648805400000|2022-04-01 09:30:00|3379.99|3379.99|3381.11|3381.11|3382.07|3382.07|3379.88|3379.88|0
1648805700000|2022-04-01 09:35:00|3381.23|3381.23|3379.57|3379.57|3381.36|3381.36|3379.57|3379.57|0
1648806000000|2022-04-01 09:40:00|3379.68|3379.68|3374.72|3374.72|3379.68|3379.68|3374.61|3374.61|0
1648806300000|2022-04-01 09:45:00|3374.83|3374.83|3375.03|3375.03|3375.11|3375.11|3373.91|3373.91|0
1648806600000|2022-04-01 09:50:00|3375.24|3375.24|3379.45|3379.45|3379.45|3379.45|3375.24|3375.24|0
1648806900000|2022-04-01 09:55:00|3379.53|3379.53|3380.58|3380.58|3381.6|3381.6|3379.53|3379.53|0
1648807200000|2022-04-01 10:00:00|3380.5|3380.5|3383.54|3383.54|3383.54|3383.54|3380.5|3380.5|0
1648807500000|2022-04-01 10:05:00|3383.57|3383.57|3381.34|3381.34|3383.57|3383.57|3381.19|3381.19|0
1648807800000|2022-04-01 10:10:00|3381.01|3381.01|3380.95|3380.95|3381.82|3381.82|3380.95|3380.95|0
1648808100000|2022-04-01 10:15:00|3381.06|3381.06|3382.2|3382.2|3382.47|3382.47|3381.06|3381.06|0
1648808400000|2022-04-01 10:20:00|3382.36|3382.36|3380.42|3380.42|3382.41|3382.41|3380.28|3380.28|0
1648808700000|2022-04-01 10:25:00|3380.52|3380.52|3376.94|3376.94|3381.61|3381.61|3376.88|3376.88|0
1648809000000|2022-04-01 10:30:00|3377.29|3377.29|3377.49|3377.49|3378.21|3378.21|3377.29|3377.29|0
1648809300000|2022-04-01 10:35:00|3377.57|3377.57|3375.94|3375.94|3377.57|3377.57|3375.73|3375.73|0
1648809600000|2022-04-01 10:40:00|3375.84|3375.84|3377.05|3377.05|3378.06|3378.06|3375.84|3375.84|0
1648809900000|2022-04-01 10:45:00|3377.25|3377.25|3375.68|3375.68|3377.25|3377.25|3375.64|3375.64|0
1648810200000|2022-04-01 10:50:00|3375.89|3375.89|3376.86|3376.86|3377.26|3377.26|3375.61|3375.61|0
1648810500000|2022-04-01 10:55:00|3376.94|3376.94|3376.91|3376.91|3377.42|3377.42|3376.6|3376.6|0
1648810800000|2022-04-01 11:00:00|3377.12|3377.12|3377.4|3377.4|3379.07|3379.07|3377.12|3377.12|0
1648811100000|2022-04-01 11:05:00|3377.73|3377.73|3377.75|3377.75|3378.51|3378.51|3377.68|3377.68|0
1648811400000|2022-04-01 11:10:00|3377.96|3377.96|3375.81|3375.81|3377.96|3377.96|3375.61|3375.61|0
1648811700000|2022-04-01 11:15:00|3375.6|3375.6|3372.76|3372.76|3376.17|3376.17|3372.52|3372.52|0
1648812000000|2022-04-01 11:20:00|3372.66|3372.66|3374.3|3374.3|3374.47|3374.47|3372.56|3372.56|0
1648812300000|2022-04-01 11:25:00|3374.42|3374.42|3373.51|3373.51|3374.42|3374.42|3373.16|3373.16|0
1648812600000|2022-04-01 11:30:00|3373.6|3373.6|3374.89|3374.89|3374.99|3374.99|3373.16|3373.16|0
1648812900000|2022-04-01 11:35:00|3374.73|3374.73|3374.42|3374.42|3374.86|3374.86|3373.43|3373.43|0
1648813200000|2022-04-01 11:40:00|3374.27|3374.27|3372.54|3372.54|3374.59|3374.59|3371.98|3371.98|0
1648813500000|2022-04-01 11:45:00|3372.77|3372.77|3369.26|3369.26|3372.77|3372.77|3369.02|3369.02|0
1648813800000|2022-04-01 11:50:00|3369.14|3369.14|3369.19|3369.19|3370.01|3370.01|3369.1|3369.1|0
1648814100000|2022-04-01 11:55:00|3369.17|3369.17|3369.23|3369.23|3369.95|3369.95|3369.08|3369.08|0
1648814400000|2022-04-01 12:00:00|3369.31|3369.31|3370.58|3370.58|3370.83|3370.83|3369.23|3369.23|0
1648814700000|2022-04-01 12:05:00|3370.79|3370.79|3371.52|3371.52|3371.61|3371.61|3370.79|3370.79|0
1648815000000|2022-04-01 12:10:00|3371.6|3371.6|3373.67|3373.67|3373.67|3373.67|3371.6|3371.6|0
1648815300000|2022-04-01 12:15:00|3373.64|3373.64|3375.09|3375.09|3375.19|3375.19|3373.61|3373.61|0
1648815600000|2022-04-01 12:20:00|3375.17|3375.17|3375.66|3375.66|3375.74|3375.74|3374.8|3374.8|0
1648815900000|2022-04-01 12:25:00|3375.69|3375.69|3377.57|3377.57|3377.72|3377.72|3375.69|3375.69|0
1648816200000|2022-04-01 12:30:00|3377.78|3377.78|3377.4|3377.4|3378.11|3378.11|3377.11|3377.11|0
1648816500000|2022-04-01 12:35:00|3377.04|3377.04|3376.65|3376.65|3377.04|3377.04|3376.44|3376.44|0
1648816800000|2022-04-01 12:40:00|3376.45|3376.45|3374.81|3374.81|3376.71|3376.71|3374.81|3374.81|0
1648817100000|2022-04-01 12:45:00|3375.47|3375.47|3374.07|3374.07|3375.51|3375.51|3374.05|3374.05|0
1648817400000|2022-04-01 12:50:00|3373.99|3373.99|3373.77|3373.77|3373.99|3373.99|3372.99|3372.99|0
1648817700000|2022-04-01 12:55:00|3373.67|3373.67|3372.78|3372.78|3373.67|3373.67|3372.7|3372.7|0
1648818000000|2022-04-01 13:00:00|3372.68|3372.68|3372.43|3372.43|3373.33|3373.33|3372.25|3372.25|0
1648818300000|2022-04-01 13:05:00|3372.35|3372.35|3373.09|3373.09|3373.52|3373.52|3371.7|3371.7|0
1648818600000|2022-04-01 13:10:00|3373.21|3373.21|3374.03|3374.03|3374.58|3374.58|3373.21|3373.21|0
1648818900000|2022-04-01 13:15:00|3373.98|3373.98|3372.57|3372.57|3373.98|3373.98|3372.47|3372.47|0
1648819200000|2022-04-01 13:20:00|3372.31|3372.31|3373.01|3373.01|3373.57|3373.57|3372.31|3372.31|0
1648819500000|2022-04-01 13:25:00|3372.8|3372.8|3366.95|3366.95|3372.8|3372.8|3366.95|3366.95|0
1648819800000|2022-04-01 13:30:00|3366.87|3366.87|3368.91|3368.91|3369.26|3369.26|3366.86|3366.86|0
1648820100000|2022-04-01 13:35:00|3368.58|3368.58|3367.4|3367.4|3369.11|3369.11|3367.4|3367.4|0
1648820400000|2022-04-01 13:40:00|3367.73|3367.73|3365.97|3365.97|3368.43|3368.43|3365.69|3365.69|0
1648820700000|2022-04-01 13:45:00|3365.89|3365.89|3365.4|3365.4|3365.89|3365.89|3364.76|3364.76|0
1648821000000|2022-04-01 13:50:00|3365.32|3365.32|3364.81|3364.81|3365.42|3365.42|3364.46|3364.46|0
1648821300000|2022-04-01 13:55:00|3364.88|3364.88|3370.55|3370.55|3370.89|3370.89|3364.88|3364.88|0
1648821600000|2022-04-01 14:00:00|3370.73|3370.73|3371.28|3371.28|3371.39|3371.39|3369.93|3369.93|0
1648821900000|2022-04-01 14:05:00|3371.33|3371.33|3372.32|3372.32|3373.26|3373.26|3371.33|3371.33|0
1648822200000|2022-04-01 14:10:00|3372.66|3372.66|3370.67|3370.67|3372.99|3372.99|3370.34|3370.34|0
1648822500000|2022-04-01 14:15:00|3370.99|3370.99|3370.39|3370.39|3371.09|3371.09|3370.34|3370.34|0
1648822800000|2022-04-01 14:20:00|3370.57|3370.57|3366.64|3366.64|3370.74|3370.74|3366.12|3366.12|0
1648823100000|2022-04-01 14:25:00|3367.06|3367.06|3364.48|3364.48|3367.66|3367.66|3364.15|3364.15|0
1648823400000|2022-04-01 14:30:00|3364.55|3364.55|3366.2|3366.2|3367.08|3367.08|3364.55|3364.55|0
1648823700000|2022-04-01 14:35:00|3366.09|3366.09|3362.45|3362.45|3366.09|3366.09|3362.22|3362.22|0
1648824000000|2022-04-01 14:40:00|3362.47|3362.47|3361.06|3361.06|3362.71|3362.71|3361.06|3361.06|0
1648824300000|2022-04-01 14:45:00|3361.16|3361.16|3360.11|3360.11|3361.16|3361.16|3359.94|3359.94|0
1648824600000|2022-04-01 14:50:00|3359.78|3359.78|3361.79|3361.79|3361.94|3361.94|3359.65|3359.65|0
1648824900000|2022-04-01 14:55:00|3362.08|3362.08|3361.15|3361.15|3362.85|3362.85|3361.15|3361.15|0
1648825200000|2022-04-01 15:00:00|3361.1|3361.1|3359.2|3359.2|3361.1|3361.1|3359.16|3359.16|0
1648825500000|2022-04-01 15:05:00|3359.38|3359.38|3366.69|3366.69|3366.69|3366.69|3358.34|3358.34|0
1648825800000|2022-04-01 15:10:00|3366.36|3366.36|3365.87|3365.87|3367.79|3367.79|3365.54|3365.54|0
1648826100000|2022-04-01 15:15:00|3365.54|3365.54|3362.09|3362.09|3365.54|3365.54|3362.09|3362.09|0
1648826400000|2022-04-01 15:20:00|3362.35|3362.35|3365.01|3365.01|3365.01|3365.01|3362.09|3362.09|0
1648826700000|2022-04-01 15:25:00|3364.97|3364.97|3363.21|3363.21|3365.02|3365.02|3362.56|3362.56|0
1649056500000|2022-04-04 07:15:00|3349.35|3349.35|3357.43|3357.43|3357.43|3357.43|3349|3349|0
1649056800000|2022-04-04 07:20:00|3357.33|3357.33|3356.93|3356.93|3358.01|3358.01|3356.18|3356.18|0
1649057100000|2022-04-04 07:25:00|3357.56|3357.56|3358.57|3358.57|3359.8|3359.8|3357.56|3357.56|0
1649057400000|2022-04-04 07:30:00|3358.4|3358.4|3360.97|3360.97|3361.04|3361.04|3358.17|3358.17|0
1649057700000|2022-04-04 07:35:00|3361.28|3361.28|3360.56|3360.56|3361.51|3361.51|3360.32|3360.32|0
1649058000000|2022-04-04 07:40:00|3360.51|3360.51|3358.47|3358.47|3360.59|3360.59|3358.47|3358.47|0
1649058300000|2022-04-04 07:45:00|3358.26|3358.26|3358.11|3358.11|3359.25|3359.25|3356.96|3356.96|0
1649058600000|2022-04-04 07:50:00|3358.03|3358.03|3355.41|3355.41|3358.22|3358.22|3355.41|3355.41|0
1649058900000|2022-04-04 07:55:00|3355.3|3355.3|3353.37|3353.37|3355.3|3355.3|3352.3|3352.3|0
1649059200000|2022-04-04 08:00:00|3353.47|3353.47|3350.4|3350.4|3353.85|3353.85|3350.05|3350.05|0
1649059500000|2022-04-04 08:05:00|3350.29|3350.29|3352.02|3352.02|3352.06|3352.06|3350.06|3350.06|0
1649059800000|2022-04-04 08:10:00|3351.85|3351.85|3350.68|3350.68|3352.59|3352.59|3349.68|3349.68|0
1649060100000|2022-04-04 08:15:00|3351.02|3351.02|3348.43|3348.43|3351.35|3351.35|3348.43|3348.43|0
1649060400000|2022-04-04 08:20:00|3348.53|3348.53|3350.39|3350.39|3350.39|3350.39|3348.53|3348.53|0
1649060700000|2022-04-04 08:25:00|3350.5|3350.5|3352.99|3352.99|3353.19|3353.19|3350.5|3350.5|0
1649061000000|2022-04-04 08:30:00|3353.06|3353.06|3352.4|3352.4|3353.06|3353.06|3351.44|3351.44|0
1649061300000|2022-04-04 08:35:00|3352.3|3352.3|3345.85|3345.85|3352.42|3352.42|3345.75|3345.75|0
1649061600000|2022-04-04 08:40:00|3345.71|3345.71|3345.02|3345.02|3345.71|3345.71|3344.63|3344.63|0
1649061900000|2022-04-04 08:45:00|3345.2|3345.2|3348.15|3348.15|3348.48|3348.48|3345.1|3345.1|0
1649062200000|2022-04-04 08:50:00|3348.48|3348.48|3348.06|3348.06|3348.66|3348.66|3347.57|3347.57|0
1649062500000|2022-04-04 08:55:00|3348.14|3348.14|3347.6|3347.6|3348.83|3348.83|3347.56|3347.56|0
1649062800000|2022-04-04 09:00:00|3347.76|3347.76|3348.58|3348.58|3348.58|3348.58|3347.55|3347.55|0
1649063100000|2022-04-04 09:05:00|3348.5|3348.5|3351.37|3351.37|3351.37|3351.37|3348.5|3348.5|0
1649063400000|2022-04-04 09:10:00|3351.44|3351.44|3351.44|3351.44|3351.7|3351.7|3350.08|3350.08|0
1649063700000|2022-04-04 09:15:00|3351.51|3351.51|3350.77|3350.77|3351.51|3351.51|3350.62|3350.62|0
1649064000000|2022-04-04 09:20:00|3349.77|3349.77|3352.52|3352.52|3353.6|3353.6|3349.77|3349.77|0
1649064300000|2022-04-04 09:25:00|3352.56|3352.56|3353.55|3353.55|3353.69|3353.69|3352.56|3352.56|0
1649064600000|2022-04-04 09:30:00|3353.66|3353.66|3353.73|3353.73|3354.79|3354.79|3352.81|3352.81|0
1649064900000|2022-04-04 09:35:00|3353.84|3353.84|3353.41|3353.41|3354.62|3354.62|3353.07|3353.07|0
1649065200000|2022-04-04 09:40:00|3353.74|3353.74|3354.33|3354.33|3354.43|3354.43|3353.16|3353.16|0
1649065500000|2022-04-04 09:45:00|3354.5|3354.5|3352.7|3352.7|3354.68|3354.68|3352.7|3352.7|0
1649065800000|2022-04-04 09:50:00|3352.78|3352.78|3352.98|3352.98|3353.09|3353.09|3352.31|3352.31|0
1649066100000|2022-04-04 09:55:00|3352.93|3352.93|3355.88|3355.88|3356.46|3356.46|3352.78|3352.78|0
1649066400000|2022-04-04 10:00:00|3355.78|3355.78|3356.21|3356.21|3356.4|3356.4|3355.11|3355.11|0
1649066700000|2022-04-04 10:05:00|3356.45|3356.45|3360.87|3360.87|3360.87|3360.87|3356.45|3356.45|0
1649067000000|2022-04-04 10:10:00|3360.54|3360.54|3359.99|3359.99|3360.94|3360.94|3359.25|3359.25|0
1649067300000|2022-04-04 10:15:00|3360.05|3360.05|3354.4|3354.4|3360.05|3360.05|3354.4|3354.4|0
1649067600000|2022-04-04 10:20:00|3354.32|3354.32|3353.79|3353.79|3354.5|3354.5|3353.55|3353.55|0
1649067900000|2022-04-04 10:25:00|3354.13|3354.13|3352.54|3352.54|3354.13|3354.13|3352.54|3352.54|0
1649068200000|2022-04-04 10:30:00|3353.2|3353.2|3352.98|3352.98|3353.22|3353.22|3352.24|3352.24|0
1649068500000|2022-04-04 10:35:00|3352.9|3352.9|3352.28|3352.28|3352.9|3352.9|3351.95|3351.95|0
1649068800000|2022-04-04 10:40:00|3352.11|3352.11|3350.36|3350.36|3352.11|3352.11|3349.76|3349.76|0
1649069100000|2022-04-04 10:45:00|3350.45|3350.45|3351.38|3351.38|3351.38|3351.38|3350.06|3350.06|0
1649069400000|2022-04-04 10:50:00|3351.3|3351.3|3352.07|3352.07|3352.07|3352.07|3351.3|3351.3|0
1649069700000|2022-04-04 10:55:00|3352.09|3352.09|3354.58|3354.58|3354.58|3354.58|3351.91|3351.91|0
1649070000000|2022-04-04 11:00:00|3354.91|3354.91|3355.67|3355.67|3356.01|3356.01|3354.91|3354.91|0
1649070300000|2022-04-04 11:05:00|3356|3356|3360.23|3360.23|3360.35|3360.35|3356|3356|0
1649070600000|2022-04-04 11:10:00|3360.02|3360.02|3360.72|3360.72|3361.35|3361.35|3359.96|3359.96|0
1649070900000|2022-04-04 11:15:00|3360.68|3360.68|3362.3|3362.3|3362.45|3362.45|3360.68|3360.68|0
1649071200000|2022-04-04 11:20:00|3362.38|3362.38|3362.8|3362.8|3362.98|3362.98|3361.61|3361.61|0
1649071500000|2022-04-04 11:25:00|3362.72|3362.72|3358.92|3358.92|3362.72|3362.72|3358.84|3358.84|0
1649071800000|2022-04-04 11:30:00|3358.99|3358.99|3359.41|3359.41|3359.41|3359.41|3358.99|3358.99|0
1649072100000|2022-04-04 11:35:00|3359.31|3359.31|3358.97|3358.97|3359.31|3359.31|3358.74|3358.74|0
1649072400000|2022-04-04 11:40:00|3358.93|3358.93|3358.2|3358.2|3358.99|3358.99|3357.95|3357.95|0
1649072700000|2022-04-04 11:45:00|3358.1|3358.1|3357.97|3357.97|3358.47|3358.47|3357.97|3357.97|0
1649073000000|2022-04-04 11:50:00|3358.3|3358.3|3357.12|3357.12|3358.38|3358.38|3357.12|3357.12|0
1649073300000|2022-04-04 11:55:00|3357.02|3357.02|3356.07|3356.07|3358.23|3358.23|3356.07|3356.07|0
1649073600000|2022-04-04 12:00:00|3356.09|3356.09|3357.57|3357.57|3357.61|3357.61|3355.83|3355.83|0
1649073900000|2022-04-04 12:05:00|3357.79|3357.79|3357.91|3357.91|3357.97|3357.97|3357.79|3357.79|0
1649074200000|2022-04-04 12:10:00|3358.09|3358.09|3359.28|3359.28|3359.28|3359.28|3358.09|3358.09|0
1649074500000|2022-04-04 12:15:00|3358.95|3358.95|3353.28|3353.28|3358.95|3358.95|3352.94|3352.94|0
1649074800000|2022-04-04 12:20:00|3353.24|3353.24|3352.29|3352.29|3353.28|3353.28|3352.29|3352.29|0
1649075100000|2022-04-04 12:25:00|3352.33|3352.33|3353.58|3353.58|3353.58|3353.58|3351.92|3351.92|0
1649075400000|2022-04-04 12:30:00|3353.51|3353.51|3354.3|3354.3|3355.15|3355.15|3353.51|3353.51|0
1649075700000|2022-04-04 12:35:00|3353.97|3353.97|3355.07|3355.07|3355.07|3355.07|3353.97|3353.97|0
1649076000000|2022-04-04 12:40:00|3355.1|3355.1|3355.54|3355.54|3355.63|3355.63|3355.06|3355.06|0
1649076300000|2022-04-04 12:45:00|3355.43|3355.43|3354.01|3354.01|3355.55|3355.55|3354.01|3354.01|0
1649076600000|2022-04-04 12:50:00|3353.93|3353.93|3352.91|3352.91|3353.93|3353.93|3352.69|3352.69|0
1649076900000|2022-04-04 12:55:00|3352.75|3352.75|3349.33|3349.33|3352.79|3352.79|3349.33|3349.33|0
1649077200000|2022-04-04 13:00:00|3349|3349|3349.93|3349.93|3349.93|3349.93|3348.57|3348.57|0
1649077500000|2022-04-04 13:05:00|3349.91|3349.91|3349.72|3349.72|3350.32|3350.32|3349.62|3349.62|0
1649077800000|2022-04-04 13:10:00|3350.05|3350.05|3354.55|3354.55|3354.55|3354.55|3349.49|3349.49|0
1649078100000|2022-04-04 13:15:00|3354.67|3354.67|3355.06|3355.06|3355.06|3355.06|3353.87|3353.87|0
1649078400000|2022-04-04 13:20:00|3355.14|3355.14|3355.76|3355.76|3356.37|3356.37|3354.79|3354.79|0
1649078700000|2022-04-04 13:25:00|3355.61|3355.61|3354.48|3354.48|3356.58|3356.58|3354.48|3354.48|0
1649079000000|2022-04-04 13:30:00|3354.4|3354.4|3350.67|3350.67|3354.4|3354.4|3349.74|3349.74|0
1649079300000|2022-04-04 13:35:00|3350.62|3350.62|3348.74|3348.74|3350.62|3350.62|3348.38|3348.38|0
1649079600000|2022-04-04 13:40:00|3348.81|3348.81|3351.46|3351.46|3351.48|3351.48|3348.81|3348.81|0
1649079900000|2022-04-04 13:45:00|3351.38|3351.38|3351.54|3351.54|3351.92|3351.92|3350.92|3350.92|0
1649080200000|2022-04-04 13:50:00|3351.87|3351.87|3349.19|3349.19|3352.38|3352.38|3348.3|3348.3|0
1649080500000|2022-04-04 13:55:00|3349.27|3349.27|3348.2|3348.2|3349.36|3349.36|3347.67|3347.67|0
1649080800000|2022-04-04 14:00:00|3348.13|3348.13|3347.95|3347.95|3348.6|3348.6|3347.08|3347.08|0
1649081100000|2022-04-04 14:05:00|3348.27|3348.27|3348.72|3348.72|3349.29|3349.29|3348.27|3348.27|0
1649081400000|2022-04-04 14:10:00|3348.76|3348.76|3348.73|3348.73|3349.81|3349.81|3348.29|3348.29|0
1649081700000|2022-04-04 14:15:00|3348.65|3348.65|3343.31|3343.31|3348.65|3348.65|3343.16|3343.16|0
1649082000000|2022-04-04 14:20:00|3343.64|3343.64|3340.94|3340.94|3343.64|3343.64|3340.94|3340.94|0
1649082300000|2022-04-04 14:25:00|3340.9|3340.9|3341.75|3341.75|3341.86|3341.86|3339.64|3339.64|0
1649082600000|2022-04-04 14:30:00|3341.86|3341.86|3339.16|3339.16|3342.59|3342.59|3339.09|3339.09|0
1649082900000|2022-04-04 14:35:00|3338.83|3338.83|3338.78|3338.78|3338.98|3338.98|3335.23|3335.23|0
1649083200000|2022-04-04 14:40:00|3338.68|3338.68|3337.99|3337.99|3338.68|3338.68|3336.76|3336.76|0
1649083500000|2022-04-04 14:45:00|3337.88|3337.88|3338.96|3338.96|3339.06|3339.06|3337.3|3337.3|0
1649083800000|2022-04-04 14:50:00|3338.92|3338.92|3338.72|3338.72|3339.03|3339.03|3336.59|3336.59|0
1649084100000|2022-04-04 14:55:00|3338.76|3338.76|3335.92|3335.92|3338.98|3338.98|3335.92|3335.92|0
1649084400000|2022-04-04 15:00:00|3336.04|3336.04|3335.98|3335.98|3336.74|3336.74|3335.58|3335.58|0
1649084700000|2022-04-04 15:05:00|3336.01|3336.01|3335.03|3335.03|3336.05|3336.05|3335.03|3335.03|0
1649085000000|2022-04-04 15:10:00|3335|3335|3333.26|3333.26|3335|3335|3333.26|3333.26|0
1649085300000|2022-04-04 15:15:00|3333.34|3333.34|3330.79|3330.79|3333.34|3333.34|3330.79|3330.79|0
1649085600000|2022-04-04 15:20:00|3330.69|3330.69|3329.87|3329.87|3331.21|3331.21|3329.09|3329.09|0
1649085900000|2022-04-04 15:25:00|3329.91|3329.91|3333.68|3333.68|3333.8|3333.8|3329.72|3329.72|0
1649142900000|2022-04-05 07:15:00|3332.83|3332.83|3338.19|3338.19|3338.19|3338.19|3332.59|3332.59|0
1649143200000|2022-04-05 07:20:00|3338.52|3338.52|3331.33|3331.33|3339.19|3339.19|3330.97|3330.97|0
1649143500000|2022-04-05 07:25:00|3331.16|3331.16|3328.04|3328.04|3331.16|3331.16|3327.21|3327.21|0
1649143800000|2022-04-05 07:30:00|3327.48|3327.48|3325.92|3325.92|3327.55|3327.55|3325.36|3325.36|0
1649144100000|2022-04-05 07:35:00|3326.25|3326.25|3328.77|3328.77|3329.69|3329.69|3326.25|3326.25|0
1649144400000|2022-04-05 07:40:00|3329.12|3329.12|3334.33|3334.33|3334.47|3334.47|3329.12|3329.12|0
1649144700000|2022-04-05 07:45:00|3334|3334|3337.93|3337.93|3337.93|3337.93|3333.61|3333.61|0
1649145000000|2022-04-05 07:50:00|3337.6|3337.6|3337.15|3337.15|3337.87|3337.87|3337.12|3337.12|0
1649145300000|2022-04-05 07:55:00|3337.33|3337.33|3335.16|3335.16|3338.06|3338.06|3335.14|3335.14|0
1649145600000|2022-04-05 08:00:00|3335.23|3335.23|3332.88|3332.88|3335.3|3335.3|3332.88|3332.88|0
1649145900000|2022-04-05 08:05:00|3332.55|3332.55|3328.93|3328.93|3332.55|3332.55|3328.74|3328.74|0
1649146200000|2022-04-05 08:10:00|3329.05|3329.05|3331.19|3331.19|3331.19|3331.19|3328.57|3328.57|0
1649146500000|2022-04-05 08:15:00|3330.99|3330.99|3334.38|3334.38|3334.38|3334.38|3330.83|3330.83|0
1649146800000|2022-04-05 08:20:00|3334.22|3334.22|3334.1|3334.1|3334.22|3334.22|3333.03|3333.03|0
1649147100000|2022-04-05 08:25:00|3334.19|3334.19|3338.69|3338.69|3338.98|3338.98|3334|3334|0
1649147400000|2022-04-05 08:30:00|3338.48|3338.48|3340.95|3340.95|3340.95|3340.95|3338.04|3338.04|0
1649147700000|2022-04-05 08:35:00|3341.03|3341.03|3337.04|3337.04|3341.03|3341.03|3337.04|3337.04|0
1649148000000|2022-04-05 08:40:00|3336.94|3336.94|3338.19|3338.19|3338.22|3338.22|3336.94|3336.94|0
1649148300000|2022-04-05 08:45:00|3337.86|3337.86|3335.64|3335.64|3337.86|3337.86|3335.64|3335.64|0
1649148600000|2022-04-05 08:50:00|3335.71|3335.71|3337.69|3337.69|3337.79|3337.79|3335.67|3335.67|0
1649148900000|2022-04-05 08:55:00|3337.58|3337.58|3337.4|3337.4|3338.13|3338.13|3337.25|3337.25|0
1649149200000|2022-04-05 09:00:00|3337.53|3337.53|3338.3|3338.3|3338.59|3338.59|3337.03|3337.03|0
1649149500000|2022-04-05 09:05:00|3338.38|3338.38|3344.33|3344.33|3344.33|3344.33|3338.38|3338.38|0
1649149800000|2022-04-05 09:10:00|3344.16|3344.16|3345.42|3345.42|3345.42|3345.42|3344.16|3344.16|0
1649150100000|2022-04-05 09:15:00|3345.52|3345.52|3349.84|3349.84|3349.84|3349.84|3345.52|3345.52|0
1649150400000|2022-04-05 09:20:00|3349.91|3349.91|3351.23|3351.23|3351.63|3351.63|3349.89|3349.89|0
1649150700000|2022-04-05 09:25:00|3351.3|3351.3|3350.91|3350.91|3351.68|3351.68|3350.91|3350.91|0
1649151000000|2022-04-05 09:30:00|3350.99|3350.99|3349.66|3349.66|3352.21|3352.21|3349.17|3349.17|0
1649151300000|2022-04-05 09:35:00|3350.01|3350.01|3349.79|3349.79|3350.62|3350.62|3349.79|3349.79|0
1649151600000|2022-04-05 09:40:00|3349.89|3349.89|3350.52|3350.52|3350.65|3350.65|3349.69|3349.69|0
1649151900000|2022-04-05 09:45:00|3350.36|3350.36|3350.44|3350.44|3350.83|3350.83|3349.77|3349.77|0
1649152200000|2022-04-05 09:50:00|3350.28|3350.28|3347.36|3347.36|3350.28|3350.28|3347.36|3347.36|0
1649152500000|2022-04-05 09:55:00|3347.7|3347.7|3348.59|3348.59|3349|3349|3347.66|3347.66|0
1649152800000|2022-04-05 10:00:00|3348.51|3348.51|3345.39|3345.39|3348.66|3348.66|3344.96|3344.96|0
1649153100000|2022-04-05 10:05:00|3345.88|3345.88|3345.72|3345.72|3347.75|3347.75|3345.72|3345.72|0
1649153400000|2022-04-05 10:10:00|3345.39|3345.39|3339.98|3339.98|3345.39|3345.39|3338.76|3338.76|0
1649153700000|2022-04-05 10:15:00|3339.56|3339.56|3346.5|3346.5|3346.68|3346.68|3339.46|3339.46|0
1649154000000|2022-04-05 10:20:00|3346.84|3346.84|3346.13|3346.13|3347.12|3347.12|3345.46|3345.46|0
1649154300000|2022-04-05 10:25:00|3346.06|3346.06|3346.08|3346.08|3346.59|3346.59|3345.94|3345.94|0
1649154600000|2022-04-05 10:30:00|3346.28|3346.28|3345.63|3345.63|3346.59|3346.59|3345.39|3345.39|0
1649154900000|2022-04-05 10:35:00|3345.29|3345.29|3344.44|3344.44|3346.3|3346.3|3343.35|3343.35|0
1649155200000|2022-04-05 10:40:00|3344.65|3344.65|3351.05|3351.05|3351.05|3351.05|3344.55|3344.55|0
1649155500000|2022-04-05 10:45:00|3351.16|3351.16|3355.84|3355.84|3355.84|3355.84|3351.16|3351.16|0
1649155800000|2022-04-05 10:50:00|3356.02|3356.02|3357.75|3357.75|3357.9|3357.9|3355.35|3355.35|0
1649156100000|2022-04-05 10:55:00|3357.93|3357.93|3362.18|3362.18|3362.4|3362.4|3357.57|3357.57|0
1649156400000|2022-04-05 11:00:00|3362.25|3362.25|3358.89|3358.89|3362.45|3362.45|3358.27|3358.27|0
1649156700000|2022-04-05 11:05:00|3358.79|3358.79|3358.2|3358.2|3359.84|3359.84|3358.2|3358.2|0
1649157000000|2022-04-05 11:10:00|3358.28|3358.28|3360.53|3360.53|3360.53|3360.53|3358.28|3358.28|0
1649157300000|2022-04-05 11:15:00|3360.87|3360.87|3361.75|3361.75|3361.94|3361.94|3360.63|3360.63|0
1649157600000|2022-04-05 11:20:00|3361.91|3361.91|3367.83|3367.83|3367.83|3367.83|3361.91|3361.91|0
1649157900000|2022-04-05 11:25:00|3367.9|3367.9|3367.1|3367.1|3368.95|3368.95|3367.1|3367.1|0
1649158200000|2022-04-05 11:30:00|3367.07|3367.07|3363.32|3363.32|3367.07|3367.07|3363.05|3363.05|0
1649158500000|2022-04-05 11:35:00|3363.22|3363.22|3366.73|3366.73|3366.73|3366.73|3363.22|3363.22|0
1649158800000|2022-04-05 11:40:00|3367.84|3367.84|3371.38|3371.38|3371.38|3371.38|3367.84|3367.84|0
1649159100000|2022-04-05 11:45:00|3370.71|3370.71|3369.57|3369.57|3370.71|3370.71|3369.49|3369.49|0
1649159400000|2022-04-05 11:50:00|3369.47|3369.47|3370.58|3370.58|3370.74|3370.74|3369.31|3369.31|0
1649159700000|2022-04-05 11:55:00|3370.74|3370.74|3371.07|3371.07|3371.53|3371.53|3370.74|3370.74|0
1649160000000|2022-04-05 12:00:00|3370.73|3370.73|3370.98|3370.98|3371.51|3371.51|3370.69|3370.69|0
1649160300000|2022-04-05 12:05:00|3371.65|3371.65|3371.38|3371.38|3371.79|3371.79|3370.73|3370.73|0
1649160600000|2022-04-05 12:10:00|3371.3|3371.3|3371.05|3371.05|3371.48|3371.48|3370.84|3370.84|0
1649160900000|2022-04-05 12:15:00|3371.72|3371.72|3371.15|3371.15|3371.94|3371.94|3370.09|3370.09|0
1649161200000|2022-04-05 12:20:00|3371.07|3371.07|3372.72|3372.72|3372.88|3372.88|3369.93|3369.93|0
1649161500000|2022-04-05 12:25:00|3372.57|3372.57|3371.19|3371.19|3372.87|3372.87|3371.01|3371.01|0
1649161800000|2022-04-05 12:30:00|3371.08|3371.08|3371.41|3371.41|3371.62|3371.62|3371.04|3371.04|0
1649162100000|2022-04-05 12:35:00|3371.62|3371.62|3374.43|3374.43|3374.43|3374.43|3371.54|3371.54|0
1649162400000|2022-04-05 12:40:00|3374.23|3374.23|3371.08|3371.08|3374.54|3374.54|3371.08|3371.08|0
1649162700000|2022-04-05 12:45:00|3371.03|3371.03|3369.44|3369.44|3371.03|3371.03|3368.44|3368.44|0
1649163000000|2022-04-05 12:50:00|3369.55|3369.55|3372.13|3372.13|3372.13|3372.13|3369.55|3369.55|0
1649163300000|2022-04-05 12:55:00|3372.34|3372.34|3368.97|3368.97|3372.34|3372.34|3368.78|3368.78|0
1649163600000|2022-04-05 13:00:00|3369.09|3369.09|3367.09|3367.09|3369.41|3369.41|3367.01|3367.01|0
1649163900000|2022-04-05 13:05:00|3367.01|3367.01|3368.14|3368.14|3368.78|3368.78|3367.01|3367.01|0
1649164200000|2022-04-05 13:10:00|3368.35|3368.35|3367.04|3367.04|3368.77|3368.77|3367.04|3367.04|0
1649164500000|2022-04-05 13:15:00|3366.93|3366.93|3367.57|3367.57|3367.58|3367.58|3366.83|3366.83|0
1649164800000|2022-04-05 13:20:00|3367.39|3367.39|3367.28|3367.28|3367.45|3367.45|3366.78|3366.78|0
1649165100000|2022-04-05 13:25:00|3367.33|3367.33|3369.47|3369.47|3369.75|3369.75|3367.33|3367.33|0
1649165400000|2022-04-05 13:30:00|3370.01|3370.01|3373.14|3373.14|3373.14|3373.14|3370.01|3370.01|0
1649165700000|2022-04-05 13:35:00|3373.47|3373.47|3375.8|3375.8|3376.48|3376.48|3373.47|3373.47|0
1649166000000|2022-04-05 13:40:00|3375.92|3375.92|3378.39|3378.39|3378.47|3378.47|3375.6|3375.6|0
1649166300000|2022-04-05 13:45:00|3378.72|3378.72|3379.91|3379.91|3382.75|3382.75|3378.54|3378.54|0
1649166600000|2022-04-05 13:50:00|3380.12|3380.12|3381.85|3381.85|3381.85|3381.85|3379.92|3379.92|0
1649166900000|2022-04-05 13:55:00|3382.01|3382.01|3381.41|3381.41|3382.01|3382.01|3380.2|3380.2|0
1649167200000|2022-04-05 14:00:00|3381.31|3381.31|3379.7|3379.7|3381.78|3381.78|3378.47|3378.47|0
1649167500000|2022-04-05 14:05:00|3379.02|3379.02|3373.29|3373.29|3379.02|3379.02|3373.29|3373.29|0
1649167800000|2022-04-05 14:10:00|3373.19|3373.19|3371.96|3371.96|3373.87|3373.87|3371.77|3371.77|0
1649168100000|2022-04-05 14:15:00|3371.86|3371.86|3372.95|3372.95|3372.95|3372.95|3369.24|3369.24|0
1649168400000|2022-04-05 14:20:00|3372.61|3372.61|3371.46|3371.46|3372.61|3372.61|3371.38|3371.38|0
1649168700000|2022-04-05 14:25:00|3371.98|3371.98|3374.44|3374.44|3374.45|3374.45|3371.47|3371.47|0
1649169000000|2022-04-05 14:30:00|3374.03|3374.03|3376.13|3376.13|3376.2|3376.2|3372.85|3372.85|0
1649169300000|2022-04-05 14:35:00|3376.24|3376.24|3382.43|3382.43|3382.47|3382.47|3376.12|3376.12|0
1649169600000|2022-04-05 14:40:00|3382.58|3382.58|3388.1|3388.1|3388.38|3388.38|3382.4|3382.4|0
1649169900000|2022-04-05 14:45:00|3387.77|3387.77|3386.87|3386.87|3388.16|3388.16|3385.7|3385.7|0
1649170200000|2022-04-05 14:50:00|3386.91|3386.91|3389.27|3389.27|3389.27|3389.27|3386.19|3386.19|0
1649170500000|2022-04-05 14:55:00|3389.23|3389.23|3391.57|3391.57|3391.77|3391.77|3388.35|3388.35|0
1649170800000|2022-04-05 15:00:00|3391.64|3391.64|3387.5|3387.5|3391.76|3391.76|3387.24|3387.24|0
1649171100000|2022-04-05 15:05:00|3387.39|3387.39|3385.15|3385.15|3387.39|3387.39|3384.3|3384.3|0
1649171400000|2022-04-05 15:10:00|3385.08|3385.08|3388.13|3388.13|3388.13|3388.13|3384.92|3384.92|0
1649171700000|2022-04-05 15:15:00|3388.21|3388.21|3389.09|3389.09|3389.61|3389.61|3388.01|3388.01|0
1649172000000|2022-04-05 15:20:00|3388.83|3388.83|3389.5|3389.5|3390.14|3390.14|3388.59|3388.59|0
1649172300000|2022-04-05 15:25:00|3389.39|3389.39|3391.67|3391.67|3392.16|3392.16|3388.58|3388.58|0
1649229300000|2022-04-06 07:15:00|3391.42|3391.42|3393.6|3393.6|3393.6|3393.6|3389.69|3389.69|0
1649229600000|2022-04-06 07:20:00|3394.03|3394.03|3393.21|3393.21|3394.7|3394.7|3393.06|3393.06|0
1649229900000|2022-04-06 07:25:00|3392.89|3392.89|3394.97|3394.97|3395.05|3395.05|3391.73|3391.73|0
1649230200000|2022-04-06 07:30:00|3394.62|3394.62|3392.54|3392.54|3394.98|3394.98|3388.15|3388.15|0
1649230500000|2022-04-06 07:35:00|3392.31|3392.31|3390.65|3390.65|3392.66|3392.66|3390.38|3390.38|0
1649230800000|2022-04-06 07:40:00|3390.51|3390.51|3384.91|3384.91|3391.11|3391.11|3384.69|3384.69|0
1649231100000|2022-04-06 07:45:00|3384.72|3384.72|3383.04|3383.04|3384.72|3384.72|3379.42|3379.42|0
1649231400000|2022-04-06 07:50:00|3383|3383|3383.21|3383.21|3384.42|3384.42|3382.78|3382.78|0
1649231700000|2022-04-06 07:55:00|3383.29|3383.29|3379.03|3379.03|3383.29|3383.29|3379.03|3379.03|0
1649232000000|2022-04-06 08:00:00|3378.96|3378.96|3378.14|3378.14|3379.08|3379.08|3377.84|3377.84|0
1649232300000|2022-04-06 08:05:00|3378.24|3378.24|3378.98|3378.98|3379.1|3379.1|3377.99|3377.99|0
1649232600000|2022-04-06 08:10:00|3379.06|3379.06|3379.1|3379.1|3381.17|3381.17|3378.68|3378.68|0
1649232900000|2022-04-06 08:15:00|3379.02|3379.02|3377.54|3377.54|3379.25|3379.25|3377.19|3377.19|0
1649233200000|2022-04-06 08:20:00|3377.46|3377.46|3370.73|3370.73|3377.61|3377.61|3370.65|3370.65|0
1649233500000|2022-04-06 08:25:00|3370.65|3370.65|3377.53|3377.53|3377.53|3377.53|3370.48|3370.48|0
1649233800000|2022-04-06 08:30:00|3377.33|3377.33|3376.99|3376.99|3378.65|3378.65|3376.91|3376.91|0
1649234100000|2022-04-06 08:35:00|3376.94|3376.94|3371.18|3371.18|3376.99|3376.99|3369.85|3369.85|0
1649234400000|2022-04-06 08:40:00|3370.85|3370.85|3374.13|3374.13|3374.13|3374.13|3370.85|3370.85|0
1649234700000|2022-04-06 08:45:00|3373.46|3373.46|3379.43|3379.43|3379.7|3379.7|3373.13|3373.13|0
1649235000000|2022-04-06 08:50:00|3379.64|3379.64|3380.61|3380.61|3380.61|3380.61|3379.24|3379.24|0
1649235300000|2022-04-06 08:55:00|3380.28|3380.28|3377.68|3377.68|3380.45|3380.45|3377.59|3377.59|0
1649235600000|2022-04-06 09:00:00|3377.64|3377.64|3378.23|3378.23|3378.25|3378.25|3377.41|3377.41|0
1649235900000|2022-04-06 09:05:00|3378.31|3378.31|3375.84|3375.84|3378.71|3378.71|3375.73|3375.73|0
1649236200000|2022-04-06 09:10:00|3375.91|3375.91|3378.54|3378.54|3379.45|3379.45|3375.91|3375.91|0
1649236500000|2022-04-06 09:15:00|3378.43|3378.43|3382.28|3382.28|3382.28|3382.28|3377.55|3377.55|0
1649236800000|2022-04-06 09:20:00|3382.21|3382.21|3379.9|3379.9|3382.21|3382.21|3379.9|3379.9|0
1649237100000|2022-04-06 09:25:00|3379.5|3379.5|3377.45|3377.45|3379.5|3379.5|3376.91|3376.91|0
1649237400000|2022-04-06 09:30:00|3377.53|3377.53|3379.24|3379.24|3379.48|3379.48|3377.53|3377.53|0
1649237700000|2022-04-06 09:35:00|3379.17|3379.17|3375.44|3375.44|3379.17|3379.17|3375.44|3375.44|0
1649238000000|2022-04-06 09:40:00|3375.77|3375.77|3378.03|3378.03|3378.03|3378.03|3375.34|3375.34|0
1649238300000|2022-04-06 09:45:00|3378.11|3378.11|3379.48|3379.48|3379.5|3379.5|3377.95|3377.95|0
1649238600000|2022-04-06 09:50:00|3379.26|3379.26|3377.9|3377.9|3379.26|3379.26|3377.07|3377.07|0
1649238900000|2022-04-06 09:55:00|3377.71|3377.71|3378.25|3378.25|3378.27|3378.27|3376.66|3376.66|0
1649239200000|2022-04-06 10:00:00|3378.17|3378.17|3377.89|3377.89|3378.88|3378.88|3377.74|3377.74|0
1649239500000|2022-04-06 10:05:00|3377.97|3377.97|3379.26|3379.26|3379.26|3379.26|3375.31|3375.31|0
1649239800000|2022-04-06 10:10:00|3379.59|3379.59|3377.37|3377.37|3379.89|3379.89|3377.04|3377.04|0
1649240100000|2022-04-06 10:15:00|3376.72|3376.72|3375.68|3375.68|3376.74|3376.74|3375.15|3375.15|0
1649240400000|2022-04-06 10:20:00|3375.4|3375.4|3378.54|3378.54|3378.54|3378.54|3375.12|3375.12|0
1649240700000|2022-04-06 10:25:00|3378.66|3378.66|3378.83|3378.83|3379.68|3379.68|3378.16|3378.16|0
1649241000000|2022-04-06 10:30:00|3378.88|3378.88|3379.66|3379.66|3380|3380|3377.96|3377.96|0
1649241300000|2022-04-06 10:35:00|3380.25|3380.25|3380.65|3380.65|3381.33|3381.33|3379.98|3379.98|0
1649241600000|2022-04-06 10:40:00|3380.99|3380.99|3380.76|3380.76|3381.18|3381.18|3380.36|3380.36|0
1649241900000|2022-04-06 10:45:00|3380.42|3380.42|3378.98|3378.98|3380.42|3380.42|3378.98|3378.98|0
1649242200000|2022-04-06 10:50:00|3378.75|3378.75|3376.42|3376.42|3378.75|3378.75|3376.42|3376.42|0
1649242500000|2022-04-06 10:55:00|3376.21|3376.21|3378.27|3378.27|3378.53|3378.53|3375.7|3375.7|0
1649242800000|2022-04-06 11:00:00|3378.18|3378.18|3377.44|3377.44|3378.22|3378.22|3377.13|3377.13|0
1649243100000|2022-04-06 11:05:00|3377.08|3377.08|3374.37|3374.37|3377.08|3377.08|3374.37|3374.37|0
1649243400000|2022-04-06 11:10:00|3373.98|3373.98|3371.12|3371.12|3373.98|3373.98|3370.92|3370.92|0
1649243700000|2022-04-06 11:15:00|3370.95|3370.95|3371.55|3371.55|3372.78|3372.78|3370.95|3370.95|0
1649244000000|2022-04-06 11:20:00|3371.66|3371.66|3369.04|3369.04|3371.66|3371.66|3369.04|3369.04|0
1649244300000|2022-04-06 11:25:00|3368.86|3368.86|3367.11|3367.11|3369.08|3369.08|3366.24|3366.24|0
1649244600000|2022-04-06 11:30:00|3367.45|3367.45|3368.96|3368.96|3368.96|3368.96|3366.96|3366.96|0
1649244900000|2022-04-06 11:35:00|3369.16|3369.16|3375.66|3375.66|3375.82|3375.82|3369.16|3369.16|0
1649245200000|2022-04-06 11:40:00|3375.33|3375.33|3377.06|3377.06|3377.52|3377.52|3375|3375|0
1649245500000|2022-04-06 11:45:00|3377.27|3377.27|3379.41|3379.41|3380.22|3380.22|3377.24|3377.24|0
1649245800000|2022-04-06 11:50:00|3379.28|3379.28|3377.22|3377.22|3379.28|3379.28|3377.02|3377.02|0
1649246100000|2022-04-06 11:55:00|3377.35|3377.35|3377.4|3377.4|3378.62|3378.62|3377.15|3377.15|0
1649246400000|2022-04-06 12:00:00|3377.07|3377.07|3376.15|3376.15|3377.91|3377.91|3376.15|3376.15|0
1649246700000|2022-04-06 12:05:00|3375.81|3375.81|3371.77|3371.77|3375.81|3375.81|3371.77|3371.77|0
1649247000000|2022-04-06 12:10:00|3371.44|3371.44|3373.37|3373.37|3373.37|3373.37|3371.25|3371.25|0
1649247300000|2022-04-06 12:15:00|3373.53|3373.53|3375.72|3375.72|3375.72|3375.72|3373.53|3373.53|0
1649247600000|2022-04-06 12:20:00|3375.6|3375.6|3377.95|3377.95|3378.22|3378.22|3374.63|3374.63|0
1649247900000|2022-04-06 12:25:00|3377.78|3377.78|3377.49|3377.49|3378.05|3378.05|3377.15|3377.15|0
1649248200000|2022-04-06 12:30:00|3377.33|3377.33|3375.88|3375.88|3377.66|3377.66|3375.56|3375.56|0
1649248500000|2022-04-06 12:35:00|3375.77|3375.77|3372.89|3372.89|3376.18|3376.18|3372.87|3372.87|0
1649248800000|2022-04-06 12:40:00|3372.81|3372.81|3371.38|3371.38|3372.81|3372.81|3371.32|3371.32|0
1649249100000|2022-04-06 12:45:00|3371.49|3371.49|3371.71|3371.71|3372.71|3372.71|3371.42|3371.42|0
1649249400000|2022-04-06 12:50:00|3371.64|3371.64|3372.2|3372.2|3373.21|3373.21|3370.86|3370.86|0
1649249700000|2022-04-06 12:55:00|3372.53|3372.53|3370.01|3370.01|3372.6|3372.6|3369.87|3369.87|0
1649250000000|2022-04-06 13:00:00|3369.91|3369.91|3369.12|3369.12|3369.91|3369.91|3368|3368|0
1649250300000|2022-04-06 13:05:00|3369.2|3369.2|3365.82|3365.82|3369.34|3369.34|3365.11|3365.11|0
1649250600000|2022-04-06 13:10:00|3365.51|3365.51|3362.25|3362.25|3365.51|3365.51|3362.25|3362.25|0
1649250900000|2022-04-06 13:15:00|3361.91|3361.91|3363.75|3363.75|3364.11|3364.11|3361.91|3361.91|0
1649251200000|2022-04-06 13:20:00|3363.91|3363.91|3360.78|3360.78|3363.91|3363.91|3360.65|3360.65|0
1649251500000|2022-04-06 13:25:00|3360.86|3360.86|3363.2|3363.2|3363.31|3363.31|3360.71|3360.71|0
1649251800000|2022-04-06 13:30:00|3363.25|3363.25|3366.47|3366.47|3368.61|3368.61|3363.23|3363.23|0
1649252100000|2022-04-06 13:35:00|3366.68|3366.68|3367.24|3367.24|3367.82|3367.82|3366.54|3366.54|0
1649252400000|2022-04-06 13:40:00|3367.26|3367.26|3364.56|3364.56|3367.35|3367.35|3364.33|3364.33|0
1649252700000|2022-04-06 13:45:00|3364.64|3364.64|3365.63|3365.63|3365.81|3365.81|3364.32|3364.32|0
1649253000000|2022-04-06 13:50:00|3365.67|3365.67|3367.74|3367.74|3368.03|3368.03|3365.67|3365.67|0
1649253300000|2022-04-06 13:55:00|3367.4|3367.4|3363.48|3363.48|3367.51|3367.51|3363.48|3363.48|0
1649253600000|2022-04-06 14:00:00|3363.37|3363.37|3363.69|3363.69|3365.54|3365.54|3362.81|3362.81|0
1649253900000|2022-04-06 14:05:00|3363.66|3363.66|3366.59|3366.59|3368.43|3368.43|3363.66|3363.66|0
1649254200000|2022-04-06 14:10:00|3366.36|3366.36|3365.01|3365.01|3366.36|3366.36|3364.73|3364.73|0
1649254500000|2022-04-06 14:15:00|3364.35|3364.35|3368.45|3368.45|3369.12|3369.12|3364.35|3364.35|0
1649254800000|2022-04-06 14:20:00|3368.37|3368.37|3369.85|3369.85|3370.25|3370.25|3368.08|3368.08|0
1649255100000|2022-04-06 14:25:00|3369.88|3369.88|3368.26|3368.26|3369.88|3369.88|3367.2|3367.2|0
1649255400000|2022-04-06 14:30:00|3368.13|3368.13|3370.35|3370.35|3370.74|3370.74|3368.13|3368.13|0
1649255700000|2022-04-06 14:35:00|3370.5|3370.5|3374|3374|3374|3374|3370.5|3370.5|0
1649256000000|2022-04-06 14:40:00|3373.66|3373.66|3377.23|3377.23|3377.33|3377.33|3373.09|3373.09|0
1649256300000|2022-04-06 14:45:00|3377.18|3377.18|3376|3376|3377.55|3377.55|3375.62|3375.62|0
1649256600000|2022-04-06 14:50:00|3375.92|3375.92|3374.25|3374.25|3376.06|3376.06|3374.25|3374.25|0
1649256900000|2022-04-06 14:55:00|3374.58|3374.58|3372.16|3372.16|3374.74|3374.74|3371.19|3371.19|0
1649257200000|2022-04-06 15:00:00|3372.06|3372.06|3372.75|3372.75|3373.19|3373.19|3371.64|3371.64|0
1649257500000|2022-04-06 15:05:00|3372.67|3372.67|3373.07|3373.07|3373.64|3373.64|3372.26|3372.26|0
1649257800000|2022-04-06 15:10:00|3373.4|3373.4|3374.76|3374.76|3375.23|3375.23|3372.41|3372.41|0
1649258100000|2022-04-06 15:15:00|3374.66|3374.66|3375.22|3375.22|3375.82|3375.82|3374.51|3374.51|0
1649258400000|2022-04-06 15:20:00|3375.56|3375.56|3377.7|3377.7|3377.8|3377.8|3375.01|3375.01|0
1649258700000|2022-04-06 15:25:00|3377.59|3377.59|3383.91|3383.91|3383.91|3383.91|3376.87|3376.87|0
1649315700000|2022-04-07 07:15:00|3384.41|3384.41|3391.67|3391.67|3393.54|3393.54|3383.48|3383.48|0
1649316000000|2022-04-07 07:20:00|3391.75|3391.75|3392.97|3392.97|3392.99|3392.99|3389.75|3389.75|0
1649316300000|2022-04-07 07:25:00|3392.64|3392.64|3393.47|3393.47|3394.35|3394.35|3392.64|3392.64|0
1649316600000|2022-04-07 07:30:00|3393.62|3393.62|3391.56|3391.56|3393.67|3393.67|3389.2|3389.2|0
1649316900000|2022-04-07 07:35:00|3391.74|3391.74|3395.77|3395.77|3396.01|3396.01|3391.74|3391.74|0
1649317200000|2022-04-07 07:40:00|3396.09|3396.09|3400.54|3400.54|3400.54|3400.54|3396.09|3396.09|0
1649317500000|2022-04-07 07:45:00|3400.21|3400.21|3407.04|3407.04|3407.04|3407.04|3400.21|3400.21|0
1649317800000|2022-04-07 07:50:00|3407.25|3407.25|3405.35|3405.35|3407.84|3407.84|3404.99|3404.99|0
1649318100000|2022-04-07 07:55:00|3405.01|3405.01|3405.14|3405.14|3405.3|3405.3|3402.43|3402.43|0
1649318400000|2022-04-07 08:00:00|3405.47|3405.47|3401.01|3401.01|3405.47|3405.47|3400.72|3400.72|0
1649318700000|2022-04-07 08:05:00|3400.88|3400.88|3403.68|3403.68|3403.68|3403.68|3399.66|3399.66|0
1649319000000|2022-04-07 08:10:00|3403.58|3403.58|3402.38|3402.38|3404.44|3404.44|3402.38|3402.38|0
1649319300000|2022-04-07 08:15:00|3402.4|3402.4|3400.43|3400.43|3402.9|3402.9|3400.43|3400.43|0
1649319600000|2022-04-07 08:20:00|3400.55|3400.55|3404.21|3404.21|3404.21|3404.21|3400.11|3400.11|0
1649319900000|2022-04-07 08:25:00|3404.04|3404.04|3408.75|3408.75|3408.86|3408.86|3403.74|3403.74|0
1649320200000|2022-04-07 08:30:00|3408.41|3408.41|3409.12|3409.12|3409.65|3409.65|3408.41|3408.41|0
1649320500000|2022-04-07 08:35:00|3409.16|3409.16|3406.04|3406.04|3409.19|3409.19|3405.82|3405.82|0
1649320800000|2022-04-07 08:40:00|3405.43|3405.43|3408.4|3408.4|3408.4|3408.4|3404.06|3404.06|0
1649321100000|2022-04-07 08:45:00|3408.5|3408.5|3413.27|3413.27|3413.27|3413.27|3408.5|3408.5|0
1649321400000|2022-04-07 08:50:00|3413.47|3413.47|3415.54|3415.54|3415.54|3415.54|3413.34|3413.34|0
1649321700000|2022-04-07 08:55:00|3414.98|3414.98|3414.44|3414.44|3415.71|3415.71|3413.47|3413.47|0
1649322000000|2022-04-07 09:00:00|3414.78|3414.78|3415.44|3415.44|3416.34|3416.34|3414.62|3414.62|0
1649322300000|2022-04-07 09:05:00|3415.41|3415.41|3416.04|3416.04|3416.28|3416.28|3415|3415|0
1649322600000|2022-04-07 09:10:00|3415.89|3415.89|3407.7|3407.7|3415.97|3415.97|3407.54|3407.54|0
1649322900000|2022-04-07 09:15:00|3407.91|3407.91|3408.41|3408.41|3408.8|3408.8|3407.3|3407.3|0
1649323200000|2022-04-07 09:20:00|3408.45|3408.45|3413.27|3413.27|3413.78|3413.78|3408.09|3408.09|0
1649323500000|2022-04-07 09:25:00|3413.17|3413.17|3413.47|3413.47|3414.84|3414.84|3413.17|3413.17|0
1649323800000|2022-04-07 09:30:00|3413.66|3413.66|3413.81|3413.81|3413.89|3413.89|3413.34|3413.34|0
1649324100000|2022-04-07 09:35:00|3413.89|3413.89|3413.52|3413.52|3413.89|3413.89|3412.66|3412.66|0
1649324400000|2022-04-07 09:40:00|3413.44|3413.44|3410.71|3410.71|3413.44|3413.44|3410.71|3410.71|0
1649324700000|2022-04-07 09:45:00|3410.38|3410.38|3409.92|3409.92|3410.46|3410.46|3409.49|3409.49|0
1649325000000|2022-04-07 09:50:00|3409.99|3409.99|3412.71|3412.71|3413.29|3413.29|3409.99|3409.99|0
1649325300000|2022-04-07 09:55:00|3412.75|3412.75|3412.76|3412.76|3413.19|3413.19|3412.51|3412.51|0
1649325600000|2022-04-07 10:00:00|3412.68|3412.68|3412.12|3412.12|3412.68|3412.68|3412.06|3412.06|0
1649325900000|2022-04-07 10:05:00|3412.35|3412.35|3410.25|3410.25|3412.35|3412.35|3409.89|3409.89|0
1649326200000|2022-04-07 10:10:00|3410.65|3410.65|3411.59|3411.59|3411.73|3411.73|3410.23|3410.23|0
1649326500000|2022-04-07 10:15:00|3411.43|3411.43|3410.77|3410.77|3412.49|3412.49|3410.43|3410.43|0
1649326800000|2022-04-07 10:20:00|3410.68|3410.68|3411.87|3411.87|3411.87|3411.87|3410.02|3410.02|0
1649327100000|2022-04-07 10:25:00|3411.95|3411.95|3410.97|3410.97|3411.95|3411.95|3410.88|3410.88|0
1649327400000|2022-04-07 10:30:00|3410.83|3410.83|3408.6|3408.6|3410.83|3410.83|3408.6|3408.6|0
1649327700000|2022-04-07 10:35:00|3408.56|3408.56|3406.45|3406.45|3408.79|3408.79|3406.45|3406.45|0
1649328000000|2022-04-07 10:40:00|3406.37|3406.37|3406.22|3406.22|3406.77|3406.77|3406.13|3406.13|0
1649328300000|2022-04-07 10:45:00|3406.14|3406.14|3406.15|3406.15|3406.36|3406.36|3406.02|3406.02|0
1649328600000|2022-04-07 10:50:00|3406.24|3406.24|3406.26|3406.26|3406.94|3406.94|3406.1|3406.1|0
1649328900000|2022-04-07 10:55:00|3406.48|3406.48|3406.6|3406.6|3406.92|3406.92|3406.36|3406.36|0
1649329200000|2022-04-07 11:00:00|3406.53|3406.53|3407.54|3407.54|3407.54|3407.54|3406.5|3406.5|0
1649329500000|2022-04-07 11:05:00|3407.87|3407.87|3411.45|3411.45|3422.83|3422.83|3407.87|3407.87|0
1649329800000|2022-04-07 11:10:00|3411.59|3411.59|3409.13|3409.13|3411.61|3411.61|3408.77|3408.77|0
1649330100000|2022-04-07 11:15:00|3409.17|3409.17|3406.88|3406.88|3409.24|3409.24|3405.2|3405.2|0
1649330400000|2022-04-07 11:20:00|3406.99|3406.99|3405.26|3405.26|3406.99|3406.99|3404.81|3404.81|0
1649330700000|2022-04-07 11:25:00|3405.33|3405.33|3403.41|3403.41|3405.33|3405.33|3403.36|3403.36|0
1649331000000|2022-04-07 11:30:00|3403.37|3403.37|3402.58|3402.58|3404.77|3404.77|3402.25|3402.25|0
1649331300000|2022-04-07 11:35:00|3402.91|3402.91|3402.99|3402.99|3403.49|3403.49|3402.5|3402.5|0
1649331600000|2022-04-07 11:40:00|3402.96|3402.96|3402.82|3402.82|3403.76|3403.76|3402.48|3402.48|0
1649331900000|2022-04-07 11:45:00|3403|3403|3403.89|3403.89|3404.17|3404.17|3402.94|3402.94|0
1649332200000|2022-04-07 11:50:00|3404.05|3404.05|3404.88|3404.88|3404.97|3404.97|3404.05|3404.05|0
1649332500000|2022-04-07 11:55:00|3405|3405|3404.99|3404.99|3405.1|3405.1|3403.76|3403.76|0
1649332800000|2022-04-07 12:00:00|3404.91|3404.91|3403.76|3403.76|3405.73|3405.73|3403.76|3403.76|0
1649333100000|2022-04-07 12:05:00|3403.8|3403.8|3404.16|3404.16|3404.16|3404.16|3403.3|3403.3|0
1649333400000|2022-04-07 12:10:00|3404.4|3404.4|3403.76|3403.76|3404.96|3404.96|3403.76|3403.76|0
1649333700000|2022-04-07 12:15:00|3403.66|3403.66|3403.19|3403.19|3404|3404|3402.66|3402.66|0
1649334000000|2022-04-07 12:20:00|3403.11|3403.11|3400.28|3400.28|3403.29|3403.29|3400.2|3400.2|0
1649334300000|2022-04-07 12:25:00|3400.2|3400.2|3401.35|3401.35|3401.35|3401.35|3399.86|3399.86|0
1649334600000|2022-04-07 12:30:00|3401.45|3401.45|3401.56|3401.56|3401.95|3401.95|3401.24|3401.24|0
1649334900000|2022-04-07 12:35:00|3401.9|3401.9|3401.5|3401.5|3402.07|3402.07|3401.1|3401.1|0
1649335200000|2022-04-07 12:40:00|3401.68|3401.68|3401.25|3401.25|3401.68|3401.68|3400.29|3400.29|0
1649335500000|2022-04-07 12:45:00|3401.01|3401.01|3399.76|3399.76|3401.09|3401.09|3399.68|3399.68|0
1649335800000|2022-04-07 12:50:00|3400.09|3400.09|3397.68|3397.68|3400.55|3400.55|3396.95|3396.95|0
1649336100000|2022-04-07 12:55:00|3397.6|3397.6|3399.78|3399.78|3400.1|3400.1|3397.6|3397.6|0
1649336400000|2022-04-07 13:00:00|3399.86|3399.86|3399.14|3399.14|3400.06|3400.06|3399.06|3399.06|0
1649336700000|2022-04-07 13:05:00|3398.83|3398.83|3397.9|3397.9|3399.26|3399.26|3397.74|3397.74|0
1649337000000|2022-04-07 13:10:00|3397.82|3397.82|3393.89|3393.89|3397.94|3397.94|3393.89|3393.89|0
1649337300000|2022-04-07 13:15:00|3393.81|3393.81|3394.45|3394.45|3394.45|3394.45|3392.75|3392.75|0
1649337600000|2022-04-07 13:20:00|3394.78|3394.78|3396.83|3396.83|3396.91|3396.91|3394.7|3394.7|0
1649337900000|2022-04-07 13:25:00|3396.95|3396.95|3397.98|3397.98|3398.31|3398.31|3396.28|3396.28|0
1649338200000|2022-04-07 13:30:00|3397.88|3397.88|3398.45|3398.45|3398.68|3398.68|3396.09|3396.09|0
1649338500000|2022-04-07 13:35:00|3398.55|3398.55|3392|3392|3398.85|3398.85|3392|3392|0
1649338800000|2022-04-07 13:40:00|3391.86|3391.86|3389.86|3389.86|3391.86|3391.86|3388.39|3388.39|0
1649339100000|2022-04-07 13:45:00|3389.88|3389.88|3387.68|3387.68|3390.92|3390.92|3387.68|3387.68|0
1649339400000|2022-04-07 13:50:00|3387.84|3387.84|3388.14|3388.14|3388.45|3388.45|3386.23|3386.23|0
1649339700000|2022-04-07 13:55:00|3387.8|3387.8|3388.23|3388.23|3388.23|3388.23|3386.28|3386.28|0
1649340000000|2022-04-07 14:00:00|3388.47|3388.47|3385.86|3385.86|3389.31|3389.31|3385.86|3385.86|0
1649340300000|2022-04-07 14:05:00|3386.07|3386.07|3383.91|3383.91|3386.66|3386.66|3382.76|3382.76|0
1649340600000|2022-04-07 14:10:00|3383.73|3383.73|3390.95|3390.95|3391.47|3391.47|3383.73|3383.73|0
1649340900000|2022-04-07 14:15:00|3390.79|3390.79|3388.99|3388.99|3390.87|3390.87|3387.96|3387.96|0
1649341200000|2022-04-07 14:20:00|3389.06|3389.06|3385.36|3385.36|3389.06|3389.06|3385.36|3385.36|0
1649341500000|2022-04-07 14:25:00|3385.7|3385.7|3385.34|3385.34|3385.77|3385.77|3384.58|3384.58|0
1649341800000|2022-04-07 14:30:00|3385.24|3385.24|3390.59|3390.59|3390.59|3390.59|3385.15|3385.15|0
1649342100000|2022-04-07 14:35:00|3390.75|3390.75|3385.37|3385.37|3390.9|3390.9|3384.62|3384.62|0
1649342400000|2022-04-07 14:40:00|3385.28|3385.28|3385.1|3385.1|3385.92|3385.92|3384.83|3384.83|0
1649342700000|2022-04-07 14:45:00|3385.02|3385.02|3387.32|3387.32|3387.32|3387.32|3385.02|3385.02|0
1649343000000|2022-04-07 14:50:00|3387.66|3387.66|3388.46|3388.46|3388.97|3388.97|3387.66|3387.66|0
1649343300000|2022-04-07 14:55:00|3388.5|3388.5|3390.06|3390.06|3390.06|3390.06|3388.4|3388.4|0
1649343600000|2022-04-07 15:00:00|3390.16|3390.16|3390.85|3390.85|3392.32|3392.32|3390.16|3390.16|0
1649343900000|2022-04-07 15:05:00|3390.69|3390.69|3390.8|3390.8|3390.9|3390.9|3390.12|3390.12|0
1649344200000|2022-04-07 15:10:00|3390.9|3390.9|3392.06|3392.06|3392.14|3392.14|3390.9|3390.9|0
1649344500000|2022-04-07 15:15:00|3391.95|3391.95|3396.6|3396.6|3398.01|3398.01|3391.8|3391.8|0
1649344800000|2022-04-07 15:20:00|3396.39|3396.39|3395.07|3395.07|3396.39|3396.39|3394.07|3394.07|0
1649345100000|2022-04-07 15:25:00|3395.18|3395.18|3389.68|3389.68|3395.86|3395.86|3388.73|3388.73|0
1649402100000|2022-04-08 07:15:00|3418.52|3418.52|3419.44|3419.44|3419.93|3419.93|3416.14|3416.14|0
1649402400000|2022-04-08 07:20:00|3419.68|3419.68|3422.08|3422.08|3422.08|3422.08|3418.07|3418.07|0
1649402700000|2022-04-08 07:25:00|3421.74|3421.74|3422.48|3422.48|3423.02|3423.02|3419.43|3419.43|0
1649403000000|2022-04-08 07:30:00|3422.33|3422.33|3420.37|3420.37|3422.35|3422.35|3420.37|3420.37|0
1649403300000|2022-04-08 07:35:00|3420.29|3420.29|3419.59|3419.59|3420.74|3420.74|3419.36|3419.36|0
1649403600000|2022-04-08 07:40:00|3419.38|3419.38|3412.29|3412.29|3419.38|3419.38|3412.29|3412.29|0
1649403900000|2022-04-08 07:45:00|3411.93|3411.93|3411.63|3411.63|3413.07|3413.07|3410.93|3410.93|0
1649404200000|2022-04-08 07:50:00|3411.55|3411.55|3412.22|3412.22|3412.84|3412.84|3411.55|3411.55|0
1649404500000|2022-04-08 07:55:00|3412.55|3412.55|3410.41|3410.41|3412.55|3412.55|3410.41|3410.41|0
1649404800000|2022-04-08 08:00:00|3410.2|3410.2|3410.17|3410.17|3411.04|3411.04|3408.53|3408.53|0
1649405100000|2022-04-08 08:05:00|3410.5|3410.5|3411.2|3411.2|3411.32|3411.32|3408.52|3408.52|0
1649405400000|2022-04-08 08:10:00|3411.09|3411.09|3410.38|3410.38|3411.71|3411.71|3410.15|3410.15|0
1649405700000|2022-04-08 08:15:00|3410.05|3410.05|3409.62|3409.62|3410.65|3410.65|3409.5|3409.5|0
1649406000000|2022-04-08 08:20:00|3409.67|3409.67|3411.56|3411.56|3411.56|3411.56|3408.73|3408.73|0
1649406300000|2022-04-08 08:25:00|3411.34|3411.34|3409.89|3409.89|3411.8|3411.8|3409.89|3409.89|0
1649406600000|2022-04-08 08:30:00|3409.78|3409.78|3409.19|3409.19|3410.61|3410.61|3408.78|3408.78|0
1649406900000|2022-04-08 08:35:00|3409.01|3409.01|3409.08|3409.08|3410.32|3410.32|3408.65|3408.65|0
1649407200000|2022-04-08 08:40:00|3408.87|3408.87|3407.26|3407.26|3409.19|3409.19|3407.26|3407.26|0
1649407500000|2022-04-08 08:45:00|3407.1|3407.1|3404.19|3404.19|3407.18|3407.18|3404.09|3404.09|0
1649407800000|2022-04-08 08:50:00|3404.34|3404.34|3400.7|3400.7|3404.36|3404.36|3400.7|3400.7|0
1649408100000|2022-04-08 08:55:00|3400.55|3400.55|3396.68|3396.68|3400.85|3400.85|3396.68|3396.68|0
1649408400000|2022-04-08 09:00:00|3396.57|3396.57|3393.67|3393.67|3396.57|3396.57|3392.42|3392.42|0
1649408700000|2022-04-08 09:05:00|3393.71|3393.71|3391.2|3391.2|3393.71|3393.71|3391.2|3391.2|0
1649409000000|2022-04-08 09:10:00|3390.54|3390.54|3391.41|3391.41|3392.48|3392.48|3390.11|3390.11|0
1649409300000|2022-04-08 09:15:00|3391.37|3391.37|3390.79|3390.79|3391.4|3391.4|3389.88|3389.88|0
1649409600000|2022-04-08 09:20:00|3390.87|3390.87|3391.45|3391.45|3391.77|3391.77|3390.87|3390.87|0
1649409900000|2022-04-08 09:25:00|3391.8|3391.8|3391.09|3391.09|3392.3|3392.3|3391.09|3391.09|0
1649410200000|2022-04-08 09:30:00|3391.02|3391.02|3387.14|3387.14|3391.02|3391.02|3387.14|3387.14|0
1649410500000|2022-04-08 09:35:00|3387.06|3387.06|3383.57|3383.57|3387.06|3387.06|3383.57|3383.57|0
1649410800000|2022-04-08 09:40:00|3383.45|3383.45|3385.78|3385.78|3385.86|3385.86|3383.45|3383.45|0
1649411100000|2022-04-08 09:45:00|3386.11|3386.11|3386.68|3386.68|3388.06|3388.06|3386.11|3386.11|0
1649411400000|2022-04-08 09:50:00|3386.14|3386.14|3385.98|3385.98|3386.32|3386.32|3385.88|3385.88|0
1649411700000|2022-04-08 09:55:00|3386.06|3386.06|3387.23|3387.23|3387.6|3387.6|3386.06|3386.06|0
1649412000000|2022-04-08 10:00:00|3387.12|3387.12|3385.69|3385.69|3387.29|3387.29|3384.92|3384.92|0
1649412300000|2022-04-08 10:05:00|3385.73|3385.73|3385.86|3385.86|3386.57|3386.57|3385.73|3385.73|0
1649412600000|2022-04-08 10:10:00|3385.78|3385.78|3383.82|3383.82|3385.78|3385.78|3383.82|3383.82|0
1649412900000|2022-04-08 10:15:00|3383.72|3383.72|3386.83|3386.83|3387.73|3387.73|3383.72|3383.72|0
1649413200000|2022-04-08 10:20:00|3386.17|3386.17|3386.65|3386.65|3386.65|3386.65|3385.7|3385.7|0
1649413500000|2022-04-08 10:25:00|3386.56|3386.56|3388.95|3388.95|3388.95|3388.95|3386.56|3386.56|0
1649413800000|2022-04-08 10:30:00|3389.01|3389.01|3389.84|3389.84|3391.45|3391.45|3389.01|3389.01|0
1649414100000|2022-04-08 10:35:00|3389.63|3389.63|3389.62|3389.62|3390.07|3390.07|3389.31|3389.31|0
1649414400000|2022-04-08 10:40:00|3389.83|3389.83|3386.73|3386.73|3390.35|3390.35|3386.69|3386.69|0
1649414700000|2022-04-08 10:45:00|3386.81|3386.81|3386.98|3386.98|3387.2|3387.2|3386.48|3386.48|0
1649415000000|2022-04-08 10:50:00|3387.15|3387.15|3386.64|3386.64|3387.6|3387.6|3386.64|3386.64|0
1649415300000|2022-04-08 10:55:00|3386.45|3386.45|3386.39|3386.39|3386.5|3386.5|3385.42|3385.42|0
1649415600000|2022-04-08 11:00:00|3386.32|3386.32|3386.16|3386.16|3386.49|3386.49|3385.01|3385.01|0
1649415900000|2022-04-08 11:05:00|3386.27|3386.27|3388.61|3388.61|3388.66|3388.66|3386.27|3386.27|0
1649416200000|2022-04-08 11:10:00|3388.69|3388.69|3387.95|3387.95|3388.85|3388.85|3387.95|3387.95|0
1649416500000|2022-04-08 11:15:00|3387.87|3387.87|3388.11|3388.11|3388.11|3388.11|3387.26|3387.26|0
1649416800000|2022-04-08 11:20:00|3388.31|3388.31|3387.39|3387.39|3388.39|3388.39|3387.39|3387.39|0
1649417100000|2022-04-08 11:25:00|3387.57|3387.57|3388.42|3388.42|3388.42|3388.42|3387.31|3387.31|0
1649417400000|2022-04-08 11:30:00|3388.29|3388.29|3387.89|3387.89|3388.29|3388.29|3387.56|3387.56|0
1649417700000|2022-04-08 11:35:00|3388.07|3388.07|3386.32|3386.32|3388.9|3388.9|3386.32|3386.32|0
1649418000000|2022-04-08 11:40:00|3386.11|3386.11|3386.29|3386.29|3386.82|3386.82|3386.11|3386.11|0
1649418300000|2022-04-08 11:45:00|3386.21|3386.21|3385.39|3385.39|3386.21|3386.21|3385.26|3385.26|0
1649418600000|2022-04-08 11:50:00|3385.31|3385.31|3385.45|3385.45|3385.45|3385.45|3384.31|3384.31|0
1649418900000|2022-04-08 11:55:00|3385.41|3385.41|3384.4|3384.4|3385.75|3385.75|3384.32|3384.32|0
1649419200000|2022-04-08 12:00:00|3384.06|3384.06|3384.07|3384.07|3384.44|3384.44|3383.9|3383.9|0
1649419500000|2022-04-08 12:05:00|3384.38|3384.38|3385.54|3385.54|3385.54|3385.54|3384.38|3384.38|0
1649419800000|2022-04-08 12:10:00|3385.43|3385.43|3384.93|3384.93|3385.43|3385.43|3384.24|3384.24|0
1649420100000|2022-04-08 12:15:00|3385.1|3385.1|3387.73|3387.73|3387.73|3387.73|3385.1|3385.1|0
1649420400000|2022-04-08 12:20:00|3387.83|3387.83|3386.4|3386.4|3388.84|3388.84|3386.3|3386.3|0
1649420700000|2022-04-08 12:25:00|3386.33|3386.33|3386.42|3386.42|3386.53|3386.53|3386.14|3386.14|0
1649421000000|2022-04-08 12:30:00|3386.34|3386.34|3383.37|3383.37|3386.34|3386.34|3383.37|3383.37|0
1649421300000|2022-04-08 12:35:00|3383.61|3383.61|3382.08|3382.08|3383.71|3383.71|3382.08|3382.08|0
1649421600000|2022-04-08 12:40:00|3382.01|3382.01|3382.64|3382.64|3382.76|3382.76|3381.61|3381.61|0
1649421900000|2022-04-08 12:45:00|3382.78|3382.78|3382.81|3382.81|3383.1|3383.1|3382.48|3382.48|0
1649422200000|2022-04-08 12:50:00|3382.65|3382.65|3381.5|3381.5|3382.7|3382.7|3381.5|3381.5|0
1649422500000|2022-04-08 12:55:00|3381.59|3381.59|3383.63|3383.63|3384.76|3384.76|3381.54|3381.54|0
1649422800000|2022-04-08 13:00:00|3383.71|3383.71|3384.84|3384.84|3385.22|3385.22|3383.71|3383.71|0
1649423100000|2022-04-08 13:05:00|3384.5|3384.5|3383.28|3383.28|3385.08|3385.08|3383.28|3383.28|0
1649423400000|2022-04-08 13:10:00|3383.17|3383.17|3383.36|3383.36|3384.66|3384.66|3382.21|3382.21|0
1649423700000|2022-04-08 13:15:00|3383.18|3383.18|3383.48|3383.48|3384.09|3384.09|3383.18|3383.18|0
1649424000000|2022-04-08 13:20:00|3383.35|3383.35|3382.48|3382.48|3383.48|3383.48|3382.1|3382.1|0
1649424300000|2022-04-08 13:25:00|3382.81|3382.81|3380.01|3380.01|3382.81|3382.81|3379.81|3379.81|0
1649424600000|2022-04-08 13:30:00|3379.71|3379.71|3381.62|3381.62|3381.73|3381.73|3377.65|3377.65|0
1649424900000|2022-04-08 13:35:00|3380.95|3380.95|3382.69|3382.69|3382.76|3382.76|3380.95|3380.95|0
1649425200000|2022-04-08 13:40:00|3382.77|3382.77|3385.17|3385.17|3385.5|3385.5|3382.2|3382.2|0
1649425500000|2022-04-08 13:45:00|3385.27|3385.27|3379.84|3379.84|3385.35|3385.35|3379.84|3379.84|0
1649425800000|2022-04-08 13:50:00|3380.17|3380.17|3379.69|3379.69|3380.41|3380.41|3379.28|3379.28|0
1649426100000|2022-04-08 13:55:00|3379.77|3379.77|3378.67|3378.67|3379.77|3379.77|3378.42|3378.42|0
1649426400000|2022-04-08 14:00:00|3378.47|3378.47|3380.55|3380.55|3380.85|3380.85|3377.63|3377.63|0
1649426700000|2022-04-08 14:05:00|3380.51|3380.51|3378.3|3378.3|3380.51|3380.51|3377.08|3377.08|0
1649427000000|2022-04-08 14:10:00|3378.63|3378.63|3372.18|3372.18|3378.64|3378.64|3371.3|3371.3|0
1649427300000|2022-04-08 14:15:00|3372.29|3372.29|3372.83|3372.83|3372.83|3372.83|3370.99|3370.99|0
1649427600000|2022-04-08 14:20:00|3372.5|3372.5|3372.25|3372.25|3373.63|3373.63|3372.25|3372.25|0
1649427900000|2022-04-08 14:25:00|3371.92|3371.92|3370.69|3370.69|3371.92|3371.92|3369.47|3369.47|0
1649428200000|2022-04-08 14:30:00|3370.77|3370.77|3369.41|3369.41|3370.77|3370.77|3369.12|3369.12|0
1649428500000|2022-04-08 14:35:00|3369.62|3369.62|3371.54|3371.54|3372.09|3372.09|3369.62|3369.62|0
1649428800000|2022-04-08 14:40:00|3371.64|3371.64|3371.66|3371.66|3372.25|3372.25|3370.61|3370.61|0
1649429100000|2022-04-08 14:45:00|3371.78|3371.78|3372.2|3372.2|3373.88|3373.88|3371.55|3371.55|0
1649429400000|2022-04-08 14:50:00|3372.27|3372.27|3374.14|3374.14|3374.25|3374.25|3372.24|3372.24|0
1649429700000|2022-04-08 14:55:00|3374.03|3374.03|3374.93|3374.93|3375.17|3375.17|3372.69|3372.69|0
1649430000000|2022-04-08 15:00:00|3375.11|3375.11|3380.98|3380.98|3381.02|3381.02|3375.11|3375.11|0
1649430300000|2022-04-08 15:05:00|3381.06|3381.06|3382.82|3382.82|3383.57|3383.57|3381.06|3381.06|0
1649430600000|2022-04-08 15:10:00|3382.85|3382.85|3385.08|3385.08|3385.08|3385.08|3382.7|3382.7|0
1649430900000|2022-04-08 15:15:00|3385.16|3385.16|3383.58|3383.58|3385.16|3385.16|3383.28|3383.28|0
1649431200000|2022-04-08 15:20:00|3383.54|3383.54|3383.88|3383.88|3385.13|3385.13|3382.92|3382.92|0
1649431500000|2022-04-08 15:25:00|3383.98|3383.98|3382.54|3382.54|3384.32|3384.32|3379.99|3379.99|0
1649056500000|2022-04-04 07:15:00|3349.35|3349.35|3357.43|3357.43|3357.43|3357.43|3349|3349|0
1649056800000|2022-04-04 07:20:00|3357.33|3357.33|3356.93|3356.93|3358.01|3358.01|3356.18|3356.18|0
1649057100000|2022-04-04 07:25:00|3357.56|3357.56|3358.57|3358.57|3359.8|3359.8|3357.56|3357.56|0
1649057400000|2022-04-04 07:30:00|3358.4|3358.4|3360.97|3360.97|3361.04|3361.04|3358.17|3358.17|0
1649057700000|2022-04-04 07:35:00|3361.28|3361.28|3360.56|3360.56|3361.51|3361.51|3360.32|3360.32|0
1649058000000|2022-04-04 07:40:00|3360.51|3360.51|3358.47|3358.47|3360.59|3360.59|3358.47|3358.47|0
1649058300000|2022-04-04 07:45:00|3358.26|3358.26|3358.11|3358.11|3359.25|3359.25|3356.96|3356.96|0
1649058600000|2022-04-04 07:50:00|3358.03|3358.03|3355.41|3355.41|3358.22|3358.22|3355.41|3355.41|0
1649058900000|2022-04-04 07:55:00|3355.3|3355.3|3353.37|3353.37|3355.3|3355.3|3352.3|3352.3|0
1649059200000|2022-04-04 08:00:00|3353.47|3353.47|3350.4|3350.4|3353.85|3353.85|3350.05|3350.05|0
1649059500000|2022-04-04 08:05:00|3350.29|3350.29|3352.02|3352.02|3352.06|3352.06|3350.06|3350.06|0
1649059800000|2022-04-04 08:10:00|3351.85|3351.85|3350.68|3350.68|3352.59|3352.59|3349.68|3349.68|0
1649060100000|2022-04-04 08:15:00|3351.02|3351.02|3348.43|3348.43|3351.35|3351.35|3348.43|3348.43|0
1649060400000|2022-04-04 08:20:00|3348.53|3348.53|3350.39|3350.39|3350.39|3350.39|3348.53|3348.53|0
1649060700000|2022-04-04 08:25:00|3350.5|3350.5|3352.99|3352.99|3353.19|3353.19|3350.5|3350.5|0
1649061000000|2022-04-04 08:30:00|3353.06|3353.06|3352.4|3352.4|3353.06|3353.06|3351.44|3351.44|0
1649061300000|2022-04-04 08:35:00|3352.3|3352.3|3345.85|3345.85|3352.42|3352.42|3345.75|3345.75|0
1649061600000|2022-04-04 08:40:00|3345.71|3345.71|3345.02|3345.02|3345.71|3345.71|3344.63|3344.63|0
1649061900000|2022-04-04 08:45:00|3345.2|3345.2|3348.15|3348.15|3348.48|3348.48|3345.1|3345.1|0
1649062200000|2022-04-04 08:50:00|3348.48|3348.48|3348.06|3348.06|3348.66|3348.66|3347.57|3347.57|0
1649062500000|2022-04-04 08:55:00|3348.14|3348.14|3347.6|3347.6|3348.83|3348.83|3347.56|3347.56|0
1649062800000|2022-04-04 09:00:00|3347.76|3347.76|3348.58|3348.58|3348.58|3348.58|3347.55|3347.55|0
1649063100000|2022-04-04 09:05:00|3348.5|3348.5|3351.37|3351.37|3351.37|3351.37|3348.5|3348.5|0
1649063400000|2022-04-04 09:10:00|3351.44|3351.44|3351.44|3351.44|3351.7|3351.7|3350.08|3350.08|0
1649063700000|2022-04-04 09:15:00|3351.51|3351.51|3350.77|3350.77|3351.51|3351.51|3350.62|3350.62|0
1649064000000|2022-04-04 09:20:00|3349.77|3349.77|3352.52|3352.52|3353.6|3353.6|3349.77|3349.77|0
1649064300000|2022-04-04 09:25:00|3352.56|3352.56|3353.55|3353.55|3353.69|3353.69|3352.56|3352.56|0
1649064600000|2022-04-04 09:30:00|3353.66|3353.66|3353.73|3353.73|3354.79|3354.79|3352.81|3352.81|0
1649064900000|2022-04-04 09:35:00|3353.84|3353.84|3353.41|3353.41|3354.62|3354.62|3353.07|3353.07|0
1649065200000|2022-04-04 09:40:00|3353.74|3353.74|3354.33|3354.33|3354.43|3354.43|3353.16|3353.16|0
1649065500000|2022-04-04 09:45:00|3354.5|3354.5|3352.7|3352.7|3354.68|3354.68|3352.7|3352.7|0
1649065800000|2022-04-04 09:50:00|3352.78|3352.78|3352.98|3352.98|3353.09|3353.09|3352.31|3352.31|0
1649066100000|2022-04-04 09:55:00|3352.93|3352.93|3355.88|3355.88|3356.46|3356.46|3352.78|3352.78|0
1649066400000|2022-04-04 10:00:00|3355.78|3355.78|3356.21|3356.21|3356.4|3356.4|3355.11|3355.11|0
1649066700000|2022-04-04 10:05:00|3356.45|3356.45|3360.87|3360.87|3360.87|3360.87|3356.45|3356.45|0
1649067000000|2022-04-04 10:10:00|3360.54|3360.54|3359.99|3359.99|3360.94|3360.94|3359.25|3359.25|0
1649067300000|2022-04-04 10:15:00|3360.05|3360.05|3354.4|3354.4|3360.05|3360.05|3354.4|3354.4|0
1649067600000|2022-04-04 10:20:00|3354.32|3354.32|3353.79|3353.79|3354.5|3354.5|3353.55|3353.55|0
1649067900000|2022-04-04 10:25:00|3354.13|3354.13|3352.54|3352.54|3354.13|3354.13|3352.54|3352.54|0
1649068200000|2022-04-04 10:30:00|3353.2|3353.2|3352.98|3352.98|3353.22|3353.22|3352.24|3352.24|0
1649068500000|2022-04-04 10:35:00|3352.9|3352.9|3352.28|3352.28|3352.9|3352.9|3351.95|3351.95|0
1649068800000|2022-04-04 10:40:00|3352.11|3352.11|3350.36|3350.36|3352.11|3352.11|3349.76|3349.76|0
1649069100000|2022-04-04 10:45:00|3350.45|3350.45|3351.38|3351.38|3351.38|3351.38|3350.06|3350.06|0
1649069400000|2022-04-04 10:50:00|3351.3|3351.3|3352.07|3352.07|3352.07|3352.07|3351.3|3351.3|0
1649069700000|2022-04-04 10:55:00|3352.09|3352.09|3354.58|3354.58|3354.58|3354.58|3351.91|3351.91|0
1649070000000|2022-04-04 11:00:00|3354.91|3354.91|3355.67|3355.67|3356.01|3356.01|3354.91|3354.91|0
1649070300000|2022-04-04 11:05:00|3356|3356|3360.23|3360.23|3360.35|3360.35|3356|3356|0
1649070600000|2022-04-04 11:10:00|3360.02|3360.02|3360.72|3360.72|3361.35|3361.35|3359.96|3359.96|0
1649070900000|2022-04-04 11:15:00|3360.68|3360.68|3362.3|3362.3|3362.45|3362.45|3360.68|3360.68|0
1649071200000|2022-04-04 11:20:00|3362.38|3362.38|3362.8|3362.8|3362.98|3362.98|3361.61|3361.61|0
1649071500000|2022-04-04 11:25:00|3362.72|3362.72|3358.92|3358.92|3362.72|3362.72|3358.84|3358.84|0
1649071800000|2022-04-04 11:30:00|3358.99|3358.99|3359.41|3359.41|3359.41|3359.41|3358.99|3358.99|0
1649072100000|2022-04-04 11:35:00|3359.31|3359.31|3358.97|3358.97|3359.31|3359.31|3358.74|3358.74|0
1649072400000|2022-04-04 11:40:00|3358.93|3358.93|3358.2|3358.2|3358.99|3358.99|3357.95|3357.95|0
1649072700000|2022-04-04 11:45:00|3358.1|3358.1|3357.97|3357.97|3358.47|3358.47|3357.97|3357.97|0
1649073000000|2022-04-04 11:50:00|3358.3|3358.3|3357.12|3357.12|3358.38|3358.38|3357.12|3357.12|0
1649073300000|2022-04-04 11:55:00|3357.02|3357.02|3356.07|3356.07|3358.23|3358.23|3356.07|3356.07|0
1649073600000|2022-04-04 12:00:00|3356.09|3356.09|3357.57|3357.57|3357.61|3357.61|3355.83|3355.83|0
1649073900000|2022-04-04 12:05:00|3357.79|3357.79|3357.91|3357.91|3357.97|3357.97|3357.79|3357.79|0
1649074200000|2022-04-04 12:10:00|3358.09|3358.09|3359.28|3359.28|3359.28|3359.28|3358.09|3358.09|0
1649074500000|2022-04-04 12:15:00|3358.95|3358.95|3353.28|3353.28|3358.95|3358.95|3352.94|3352.94|0
1649074800000|2022-04-04 12:20:00|3353.24|3353.24|3352.29|3352.29|3353.28|3353.28|3352.29|3352.29|0
1649075100000|2022-04-04 12:25:00|3352.33|3352.33|3353.58|3353.58|3353.58|3353.58|3351.92|3351.92|0
1649075400000|2022-04-04 12:30:00|3353.51|3353.51|3354.3|3354.3|3355.15|3355.15|3353.51|3353.51|0
1649075700000|2022-04-04 12:35:00|3353.97|3353.97|3355.07|3355.07|3355.07|3355.07|3353.97|3353.97|0
1649076000000|2022-04-04 12:40:00|3355.1|3355.1|3355.54|3355.54|3355.63|3355.63|3355.06|3355.06|0
1649076300000|2022-04-04 12:45:00|3355.43|3355.43|3354.01|3354.01|3355.55|3355.55|3354.01|3354.01|0
1649076600000|2022-04-04 12:50:00|3353.93|3353.93|3352.91|3352.91|3353.93|3353.93|3352.69|3352.69|0
1649076900000|2022-04-04 12:55:00|3352.75|3352.75|3349.33|3349.33|3352.79|3352.79|3349.33|3349.33|0
1649077200000|2022-04-04 13:00:00|3349|3349|3349.93|3349.93|3349.93|3349.93|3348.57|3348.57|0
1649077500000|2022-04-04 13:05:00|3349.91|3349.91|3349.72|3349.72|3350.32|3350.32|3349.62|3349.62|0
1649077800000|2022-04-04 13:10:00|3350.05|3350.05|3354.55|3354.55|3354.55|3354.55|3349.49|3349.49|0
1649078100000|2022-04-04 13:15:00|3354.67|3354.67|3355.06|3355.06|3355.06|3355.06|3353.87|3353.87|0
1649078400000|2022-04-04 13:20:00|3355.14|3355.14|3355.76|3355.76|3356.37|3356.37|3354.79|3354.79|0
1649078700000|2022-04-04 13:25:00|3355.61|3355.61|3354.48|3354.48|3356.58|3356.58|3354.48|3354.48|0
1649079000000|2022-04-04 13:30:00|3354.4|3354.4|3350.67|3350.67|3354.4|3354.4|3349.74|3349.74|0
1649079300000|2022-04-04 13:35:00|3350.62|3350.62|3348.74|3348.74|3350.62|3350.62|3348.38|3348.38|0
1649079600000|2022-04-04 13:40:00|3348.81|3348.81|3351.46|3351.46|3351.48|3351.48|3348.81|3348.81|0
1649079900000|2022-04-04 13:45:00|3351.38|3351.38|3351.54|3351.54|3351.92|3351.92|3350.92|3350.92|0
1649080200000|2022-04-04 13:50:00|3351.87|3351.87|3349.19|3349.19|3352.38|3352.38|3348.3|3348.3|0
1649080500000|2022-04-04 13:55:00|3349.27|3349.27|3348.2|3348.2|3349.36|3349.36|3347.67|3347.67|0
1649080800000|2022-04-04 14:00:00|3348.13|3348.13|3347.95|3347.95|3348.6|3348.6|3347.08|3347.08|0
1649081100000|2022-04-04 14:05:00|3348.27|3348.27|3348.72|3348.72|3349.29|3349.29|3348.27|3348.27|0
1649081400000|2022-04-04 14:10:00|3348.76|3348.76|3348.73|3348.73|3349.81|3349.81|3348.29|3348.29|0
1649081700000|2022-04-04 14:15:00|3348.65|3348.65|3343.31|3343.31|3348.65|3348.65|3343.16|3343.16|0
1649082000000|2022-04-04 14:20:00|3343.64|3343.64|3340.94|3340.94|3343.64|3343.64|3340.94|3340.94|0
1649082300000|2022-04-04 14:25:00|3340.9|3340.9|3341.75|3341.75|3341.86|3341.86|3339.64|3339.64|0
1649082600000|2022-04-04 14:30:00|3341.86|3341.86|3339.16|3339.16|3342.59|3342.59|3339.09|3339.09|0
1649082900000|2022-04-04 14:35:00|3338.83|3338.83|3338.78|3338.78|3338.98|3338.98|3335.23|3335.23|0
1649083200000|2022-04-04 14:40:00|3338.68|3338.68|3337.99|3337.99|3338.68|3338.68|3336.76|3336.76|0
1649083500000|2022-04-04 14:45:00|3337.88|3337.88|3338.96|3338.96|3339.06|3339.06|3337.3|3337.3|0
1649083800000|2022-04-04 14:50:00|3338.92|3338.92|3338.72|3338.72|3339.03|3339.03|3336.59|3336.59|0
1649084100000|2022-04-04 14:55:00|3338.76|3338.76|3335.92|3335.92|3338.98|3338.98|3335.92|3335.92|0
1649084400000|2022-04-04 15:00:00|3336.04|3336.04|3335.98|3335.98|3336.74|3336.74|3335.58|3335.58|0
1649084700000|2022-04-04 15:05:00|3336.01|3336.01|3335.03|3335.03|3336.05|3336.05|3335.03|3335.03|0
1649085000000|2022-04-04 15:10:00|3335|3335|3333.26|3333.26|3335|3335|3333.26|3333.26|0
1649085300000|2022-04-04 15:15:00|3333.34|3333.34|3330.79|3330.79|3333.34|3333.34|3330.79|3330.79|0
1649085600000|2022-04-04 15:20:00|3330.69|3330.69|3329.87|3329.87|3331.21|3331.21|3329.09|3329.09|0
1649085900000|2022-04-04 15:25:00|3329.91|3329.91|3333.68|3333.68|3333.8|3333.8|3329.72|3329.72|0
1649142900000|2022-04-05 07:15:00|3332.83|3332.83|3338.19|3338.19|3338.19|3338.19|3332.59|3332.59|0
1649143200000|2022-04-05 07:20:00|3338.52|3338.52|3331.33|3331.33|3339.19|3339.19|3330.97|3330.97|0
1649143500000|2022-04-05 07:25:00|3331.16|3331.16|3328.04|3328.04|3331.16|3331.16|3327.21|3327.21|0
1649143800000|2022-04-05 07:30:00|3327.48|3327.48|3325.92|3325.92|3327.55|3327.55|3325.36|3325.36|0
1649144100000|2022-04-05 07:35:00|3326.25|3326.25|3328.77|3328.77|3329.69|3329.69|3326.25|3326.25|0
1649144400000|2022-04-05 07:40:00|3329.12|3329.12|3334.33|3334.33|3334.47|3334.47|3329.12|3329.12|0
1649144700000|2022-04-05 07:45:00|3334|3334|3337.93|3337.93|3337.93|3337.93|3333.61|3333.61|0
1649145000000|2022-04-05 07:50:00|3337.6|3337.6|3337.15|3337.15|3337.87|3337.87|3337.12|3337.12|0
1649145300000|2022-04-05 07:55:00|3337.33|3337.33|3335.16|3335.16|3338.06|3338.06|3335.14|3335.14|0
1649145600000|2022-04-05 08:00:00|3335.23|3335.23|3332.88|3332.88|3335.3|3335.3|3332.88|3332.88|0
1649145900000|2022-04-05 08:05:00|3332.55|3332.55|3328.93|3328.93|3332.55|3332.55|3328.74|3328.74|0
1649146200000|2022-04-05 08:10:00|3329.05|3329.05|3331.19|3331.19|3331.19|3331.19|3328.57|3328.57|0
1649146500000|2022-04-05 08:15:00|3330.99|3330.99|3334.38|3334.38|3334.38|3334.38|3330.83|3330.83|0
1649146800000|2022-04-05 08:20:00|3334.22|3334.22|3334.1|3334.1|3334.22|3334.22|3333.03|3333.03|0
1649147100000|2022-04-05 08:25:00|3334.19|3334.19|3338.69|3338.69|3338.98|3338.98|3334|3334|0
1649147400000|2022-04-05 08:30:00|3338.48|3338.48|3340.95|3340.95|3340.95|3340.95|3338.04|3338.04|0
1649147700000|2022-04-05 08:35:00|3341.03|3341.03|3337.04|3337.04|3341.03|3341.03|3337.04|3337.04|0
1649148000000|2022-04-05 08:40:00|3336.94|3336.94|3338.19|3338.19|3338.22|3338.22|3336.94|3336.94|0
1649148300000|2022-04-05 08:45:00|3337.86|3337.86|3335.64|3335.64|3337.86|3337.86|3335.64|3335.64|0
1649148600000|2022-04-05 08:50:00|3335.71|3335.71|3337.69|3337.69|3337.79|3337.79|3335.67|3335.67|0
1649148900000|2022-04-05 08:55:00|3337.58|3337.58|3337.4|3337.4|3338.13|3338.13|3337.25|3337.25|0
1649149200000|2022-04-05 09:00:00|3337.53|3337.53|3338.3|3338.3|3338.59|3338.59|3337.03|3337.03|0
1649149500000|2022-04-05 09:05:00|3338.38|3338.38|3344.33|3344.33|3344.33|3344.33|3338.38|3338.38|0
1649149800000|2022-04-05 09:10:00|3344.16|3344.16|3345.42|3345.42|3345.42|3345.42|3344.16|3344.16|0
1649150100000|2022-04-05 09:15:00|3345.52|3345.52|3349.84|3349.84|3349.84|3349.84|3345.52|3345.52|0
1649150400000|2022-04-05 09:20:00|3349.91|3349.91|3351.23|3351.23|3351.63|3351.63|3349.89|3349.89|0
1649150700000|2022-04-05 09:25:00|3351.3|3351.3|3350.91|3350.91|3351.68|3351.68|3350.91|3350.91|0
1649151000000|2022-04-05 09:30:00|3350.99|3350.99|3349.66|3349.66|3352.21|3352.21|3349.17|3349.17|0
1649151300000|2022-04-05 09:35:00|3350.01|3350.01|3349.79|3349.79|3350.62|3350.62|3349.79|3349.79|0
1649151600000|2022-04-05 09:40:00|3349.89|3349.89|3350.52|3350.52|3350.65|3350.65|3349.69|3349.69|0
1649151900000|2022-04-05 09:45:00|3350.36|3350.36|3350.44|3350.44|3350.83|3350.83|3349.77|3349.77|0
1649152200000|2022-04-05 09:50:00|3350.28|3350.28|3347.36|3347.36|3350.28|3350.28|3347.36|3347.36|0
1649152500000|2022-04-05 09:55:00|3347.7|3347.7|3348.59|3348.59|3349|3349|3347.66|3347.66|0
1649152800000|2022-04-05 10:00:00|3348.51|3348.51|3345.39|3345.39|3348.66|3348.66|3344.96|3344.96|0
1649153100000|2022-04-05 10:05:00|3345.88|3345.88|3345.72|3345.72|3347.75|3347.75|3345.72|3345.72|0
1649153400000|2022-04-05 10:10:00|3345.39|3345.39|3339.98|3339.98|3345.39|3345.39|3338.76|3338.76|0
1649153700000|2022-04-05 10:15:00|3339.56|3339.56|3346.5|3346.5|3346.68|3346.68|3339.46|3339.46|0
1649154000000|2022-04-05 10:20:00|3346.84|3346.84|3346.13|3346.13|3347.12|3347.12|3345.46|3345.46|0
1649154300000|2022-04-05 10:25:00|3346.06|3346.06|3346.08|3346.08|3346.59|3346.59|3345.94|3345.94|0
1649154600000|2022-04-05 10:30:00|3346.28|3346.28|3345.63|3345.63|3346.59|3346.59|3345.39|3345.39|0
1649154900000|2022-04-05 10:35:00|3345.29|3345.29|3344.44|3344.44|3346.3|3346.3|3343.35|3343.35|0
1649155200000|2022-04-05 10:40:00|3344.65|3344.65|3351.05|3351.05|3351.05|3351.05|3344.55|3344.55|0
1649155500000|2022-04-05 10:45:00|3351.16|3351.16|3355.84|3355.84|3355.84|3355.84|3351.16|3351.16|0
1649155800000|2022-04-05 10:50:00|3356.02|3356.02|3357.75|3357.75|3357.9|3357.9|3355.35|3355.35|0
1649156100000|2022-04-05 10:55:00|3357.93|3357.93|3362.18|3362.18|3362.4|3362.4|3357.57|3357.57|0
1649156400000|2022-04-05 11:00:00|3362.25|3362.25|3358.89|3358.89|3362.45|3362.45|3358.27|3358.27|0
1649156700000|2022-04-05 11:05:00|3358.79|3358.79|3358.2|3358.2|3359.84|3359.84|3358.2|3358.2|0
1649157000000|2022-04-05 11:10:00|3358.28|3358.28|3360.53|3360.53|3360.53|3360.53|3358.28|3358.28|0
1649157300000|2022-04-05 11:15:00|3360.87|3360.87|3361.75|3361.75|3361.94|3361.94|3360.63|3360.63|0
1649157600000|2022-04-05 11:20:00|3361.91|3361.91|3367.83|3367.83|3367.83|3367.83|3361.91|3361.91|0
1649157900000|2022-04-05 11:25:00|3367.9|3367.9|3367.1|3367.1|3368.95|3368.95|3367.1|3367.1|0
1649158200000|2022-04-05 11:30:00|3367.07|3367.07|3363.32|3363.32|3367.07|3367.07|3363.05|3363.05|0
1649158500000|2022-04-05 11:35:00|3363.22|3363.22|3366.73|3366.73|3366.73|3366.73|3363.22|3363.22|0
1649158800000|2022-04-05 11:40:00|3367.84|3367.84|3371.38|3371.38|3371.38|3371.38|3367.84|3367.84|0
1649159100000|2022-04-05 11:45:00|3370.71|3370.71|3369.57|3369.57|3370.71|3370.71|3369.49|3369.49|0
1649159400000|2022-04-05 11:50:00|3369.47|3369.47|3370.58|3370.58|3370.74|3370.74|3369.31|3369.31|0
1649159700000|2022-04-05 11:55:00|3370.74|3370.74|3371.07|3371.07|3371.53|3371.53|3370.74|3370.74|0
1649160000000|2022-04-05 12:00:00|3370.73|3370.73|3370.98|3370.98|3371.51|3371.51|3370.69|3370.69|0
1649160300000|2022-04-05 12:05:00|3371.65|3371.65|3371.38|3371.38|3371.79|3371.79|3370.73|3370.73|0
1649160600000|2022-04-05 12:10:00|3371.3|3371.3|3371.05|3371.05|3371.48|3371.48|3370.84|3370.84|0
1649160900000|2022-04-05 12:15:00|3371.72|3371.72|3371.15|3371.15|3371.94|3371.94|3370.09|3370.09|0
1649161200000|2022-04-05 12:20:00|3371.07|3371.07|3372.72|3372.72|3372.88|3372.88|3369.93|3369.93|0
1649161500000|2022-04-05 12:25:00|3372.57|3372.57|3371.19|3371.19|3372.87|3372.87|3371.01|3371.01|0
1649161800000|2022-04-05 12:30:00|3371.08|3371.08|3371.41|3371.41|3371.62|3371.62|3371.04|3371.04|0
1649162100000|2022-04-05 12:35:00|3371.62|3371.62|3374.43|3374.43|3374.43|3374.43|3371.54|3371.54|0
1649162400000|2022-04-05 12:40:00|3374.23|3374.23|3371.08|3371.08|3374.54|3374.54|3371.08|3371.08|0
1649162700000|2022-04-05 12:45:00|3371.03|3371.03|3369.44|3369.44|3371.03|3371.03|3368.44|3368.44|0
1649163000000|2022-04-05 12:50:00|3369.55|3369.55|3372.13|3372.13|3372.13|3372.13|3369.55|3369.55|0
1649163300000|2022-04-05 12:55:00|3372.34|3372.34|3368.97|3368.97|3372.34|3372.34|3368.78|3368.78|0
1649163600000|2022-04-05 13:00:00|3369.09|3369.09|3367.09|3367.09|3369.41|3369.41|3367.01|3367.01|0
1649163900000|2022-04-05 13:05:00|3367.01|3367.01|3368.14|3368.14|3368.78|3368.78|3367.01|3367.01|0
1649164200000|2022-04-05 13:10:00|3368.35|3368.35|3367.04|3367.04|3368.77|3368.77|3367.04|3367.04|0
1649164500000|2022-04-05 13:15:00|3366.93|3366.93|3367.57|3367.57|3367.58|3367.58|3366.83|3366.83|0
1649164800000|2022-04-05 13:20:00|3367.39|3367.39|3367.28|3367.28|3367.45|3367.45|3366.78|3366.78|0
1649165100000|2022-04-05 13:25:00|3367.33|3367.33|3369.47|3369.47|3369.75|3369.75|3367.33|3367.33|0
1649165400000|2022-04-05 13:30:00|3370.01|3370.01|3373.14|3373.14|3373.14|3373.14|3370.01|3370.01|0
1649165700000|2022-04-05 13:35:00|3373.47|3373.47|3375.8|3375.8|3376.48|3376.48|3373.47|3373.47|0
1649166000000|2022-04-05 13:40:00|3375.92|3375.92|3378.39|3378.39|3378.47|3378.47|3375.6|3375.6|0
1649166300000|2022-04-05 13:45:00|3378.72|3378.72|3379.91|3379.91|3382.75|3382.75|3378.54|3378.54|0
1649166600000|2022-04-05 13:50:00|3380.12|3380.12|3381.85|3381.85|3381.85|3381.85|3379.92|3379.92|0
1649166900000|2022-04-05 13:55:00|3382.01|3382.01|3381.41|3381.41|3382.01|3382.01|3380.2|3380.2|0
1649167200000|2022-04-05 14:00:00|3381.31|3381.31|3379.7|3379.7|3381.78|3381.78|3378.47|3378.47|0
1649167500000|2022-04-05 14:05:00|3379.02|3379.02|3373.29|3373.29|3379.02|3379.02|3373.29|3373.29|0
1649167800000|2022-04-05 14:10:00|3373.19|3373.19|3371.96|3371.96|3373.87|3373.87|3371.77|3371.77|0
1649168100000|2022-04-05 14:15:00|3371.86|3371.86|3372.95|3372.95|3372.95|3372.95|3369.24|3369.24|0
1649168400000|2022-04-05 14:20:00|3372.61|3372.61|3371.46|3371.46|3372.61|3372.61|3371.38|3371.38|0
1649168700000|2022-04-05 14:25:00|3371.98|3371.98|3374.44|3374.44|3374.45|3374.45|3371.47|3371.47|0
1649169000000|2022-04-05 14:30:00|3374.03|3374.03|3376.13|3376.13|3376.2|3376.2|3372.85|3372.85|0
1649169300000|2022-04-05 14:35:00|3376.24|3376.24|3382.43|3382.43|3382.47|3382.47|3376.12|3376.12|0
1649169600000|2022-04-05 14:40:00|3382.58|3382.58|3388.1|3388.1|3388.38|3388.38|3382.4|3382.4|0
1649169900000|2022-04-05 14:45:00|3387.77|3387.77|3386.87|3386.87|3388.16|3388.16|3385.7|3385.7|0
1649170200000|2022-04-05 14:50:00|3386.91|3386.91|3389.27|3389.27|3389.27|3389.27|3386.19|3386.19|0
1649170500000|2022-04-05 14:55:00|3389.23|3389.23|3391.57|3391.57|3391.77|3391.77|3388.35|3388.35|0
1649170800000|2022-04-05 15:00:00|3391.64|3391.64|3387.5|3387.5|3391.76|3391.76|3387.24|3387.24|0
1649171100000|2022-04-05 15:05:00|3387.39|3387.39|3385.15|3385.15|3387.39|3387.39|3384.3|3384.3|0
1649171400000|2022-04-05 15:10:00|3385.08|3385.08|3388.13|3388.13|3388.13|3388.13|3384.92|3384.92|0
1649171700000|2022-04-05 15:15:00|3388.21|3388.21|3389.09|3389.09|3389.61|3389.61|3388.01|3388.01|0
1649172000000|2022-04-05 15:20:00|3388.83|3388.83|3389.5|3389.5|3390.14|3390.14|3388.59|3388.59|0
1649172300000|2022-04-05 15:25:00|3389.39|3389.39|3391.67|3391.67|3392.16|3392.16|3388.58|3388.58|0
1649229300000|2022-04-06 07:15:00|3391.42|3391.42|3393.6|3393.6|3393.6|3393.6|3389.69|3389.69|0
1649229600000|2022-04-06 07:20:00|3394.03|3394.03|3393.21|3393.21|3394.7|3394.7|3393.06|3393.06|0
1649229900000|2022-04-06 07:25:00|3392.89|3392.89|3394.97|3394.97|3395.05|3395.05|3391.73|3391.73|0
1649230200000|2022-04-06 07:30:00|3394.62|3394.62|3392.54|3392.54|3394.98|3394.98|3388.15|3388.15|0
1649230500000|2022-04-06 07:35:00|3392.31|3392.31|3390.65|3390.65|3392.66|3392.66|3390.38|3390.38|0
1649230800000|2022-04-06 07:40:00|3390.51|3390.51|3384.91|3384.91|3391.11|3391.11|3384.69|3384.69|0
1649231100000|2022-04-06 07:45:00|3384.72|3384.72|3383.04|3383.04|3384.72|3384.72|3379.42|3379.42|0
1649231400000|2022-04-06 07:50:00|3383|3383|3383.21|3383.21|3384.42|3384.42|3382.78|3382.78|0
1649231700000|2022-04-06 07:55:00|3383.29|3383.29|3379.03|3379.03|3383.29|3383.29|3379.03|3379.03|0
1649232000000|2022-04-06 08:00:00|3378.96|3378.96|3378.14|3378.14|3379.08|3379.08|3377.84|3377.84|0
1649232300000|2022-04-06 08:05:00|3378.24|3378.24|3378.98|3378.98|3379.1|3379.1|3377.99|3377.99|0
1649232600000|2022-04-06 08:10:00|3379.06|3379.06|3379.1|3379.1|3381.17|3381.17|3378.68|3378.68|0
1649232900000|2022-04-06 08:15:00|3379.02|3379.02|3377.54|3377.54|3379.25|3379.25|3377.19|3377.19|0
1649233200000|2022-04-06 08:20:00|3377.46|3377.46|3370.73|3370.73|3377.61|3377.61|3370.65|3370.65|0
1649233500000|2022-04-06 08:25:00|3370.65|3370.65|3377.53|3377.53|3377.53|3377.53|3370.48|3370.48|0
1649233800000|2022-04-06 08:30:00|3377.33|3377.33|3376.99|3376.99|3378.65|3378.65|3376.91|3376.91|0
1649234100000|2022-04-06 08:35:00|3376.94|3376.94|3371.18|3371.18|3376.99|3376.99|3369.85|3369.85|0
1649234400000|2022-04-06 08:40:00|3370.85|3370.85|3374.13|3374.13|3374.13|3374.13|3370.85|3370.85|0
1649234700000|2022-04-06 08:45:00|3373.46|3373.46|3379.43|3379.43|3379.7|3379.7|3373.13|3373.13|0
1649235000000|2022-04-06 08:50:00|3379.64|3379.64|3380.61|3380.61|3380.61|3380.61|3379.24|3379.24|0
1649235300000|2022-04-06 08:55:00|3380.28|3380.28|3377.68|3377.68|3380.45|3380.45|3377.59|3377.59|0
1649235600000|2022-04-06 09:00:00|3377.64|3377.64|3378.23|3378.23|3378.25|3378.25|3377.41|3377.41|0
1649235900000|2022-04-06 09:05:00|3378.31|3378.31|3375.84|3375.84|3378.71|3378.71|3375.73|3375.73|0
1649236200000|2022-04-06 09:10:00|3375.91|3375.91|3378.54|3378.54|3379.45|3379.45|3375.91|3375.91|0
1649236500000|2022-04-06 09:15:00|3378.43|3378.43|3382.28|3382.28|3382.28|3382.28|3377.55|3377.55|0
1649236800000|2022-04-06 09:20:00|3382.21|3382.21|3379.9|3379.9|3382.21|3382.21|3379.9|3379.9|0
1649237100000|2022-04-06 09:25:00|3379.5|3379.5|3377.45|3377.45|3379.5|3379.5|3376.91|3376.91|0
1649237400000|2022-04-06 09:30:00|3377.53|3377.53|3379.24|3379.24|3379.48|3379.48|3377.53|3377.53|0
1649237700000|2022-04-06 09:35:00|3379.17|3379.17|3375.44|3375.44|3379.17|3379.17|3375.44|3375.44|0
1649238000000|2022-04-06 09:40:00|3375.77|3375.77|3378.03|3378.03|3378.03|3378.03|3375.34|3375.34|0
1649238300000|2022-04-06 09:45:00|3378.11|3378.11|3379.48|3379.48|3379.5|3379.5|3377.95|3377.95|0
1649238600000|2022-04-06 09:50:00|3379.26|3379.26|3377.9|3377.9|3379.26|3379.26|3377.07|3377.07|0
1649238900000|2022-04-06 09:55:00|3377.71|3377.71|3378.25|3378.25|3378.27|3378.27|3376.66|3376.66|0
1649239200000|2022-04-06 10:00:00|3378.17|3378.17|3377.89|3377.89|3378.88|3378.88|3377.74|3377.74|0
1649239500000|2022-04-06 10:05:00|3377.97|3377.97|3379.26|3379.26|3379.26|3379.26|3375.31|3375.31|0
1649239800000|2022-04-06 10:10:00|3379.59|3379.59|3377.37|3377.37|3379.89|3379.89|3377.04|3377.04|0
1649240100000|2022-04-06 10:15:00|3376.72|3376.72|3375.68|3375.68|3376.74|3376.74|3375.15|3375.15|0
1649240400000|2022-04-06 10:20:00|3375.4|3375.4|3378.54|3378.54|3378.54|3378.54|3375.12|3375.12|0
1649240700000|2022-04-06 10:25:00|3378.66|3378.66|3378.83|3378.83|3379.68|3379.68|3378.16|3378.16|0
1649241000000|2022-04-06 10:30:00|3378.88|3378.88|3379.66|3379.66|3380|3380|3377.96|3377.96|0
1649241300000|2022-04-06 10:35:00|3380.25|3380.25|3380.65|3380.65|3381.33|3381.33|3379.98|3379.98|0
1649241600000|2022-04-06 10:40:00|3380.99|3380.99|3380.76|3380.76|3381.18|3381.18|3380.36|3380.36|0
1649241900000|2022-04-06 10:45:00|3380.42|3380.42|3378.98|3378.98|3380.42|3380.42|3378.98|3378.98|0
1649242200000|2022-04-06 10:50:00|3378.75|3378.75|3376.42|3376.42|3378.75|3378.75|3376.42|3376.42|0
1649242500000|2022-04-06 10:55:00|3376.21|3376.21|3378.27|3378.27|3378.53|3378.53|3375.7|3375.7|0
1649242800000|2022-04-06 11:00:00|3378.18|3378.18|3377.44|3377.44|3378.22|3378.22|3377.13|3377.13|0
1649243100000|2022-04-06 11:05:00|3377.08|3377.08|3374.37|3374.37|3377.08|3377.08|3374.37|3374.37|0
1649243400000|2022-04-06 11:10:00|3373.98|3373.98|3371.12|3371.12|3373.98|3373.98|3370.92|3370.92|0
1649243700000|2022-04-06 11:15:00|3370.95|3370.95|3371.55|3371.55|3372.78|3372.78|3370.95|3370.95|0
1649244000000|2022-04-06 11:20:00|3371.66|3371.66|3369.04|3369.04|3371.66|3371.66|3369.04|3369.04|0
1649244300000|2022-04-06 11:25:00|3368.86|3368.86|3367.11|3367.11|3369.08|3369.08|3366.24|3366.24|0
1649244600000|2022-04-06 11:30:00|3367.45|3367.45|3368.96|3368.96|3368.96|3368.96|3366.96|3366.96|0
1649244900000|2022-04-06 11:35:00|3369.16|3369.16|3375.66|3375.66|3375.82|3375.82|3369.16|3369.16|0
1649245200000|2022-04-06 11:40:00|3375.33|3375.33|3377.06|3377.06|3377.52|3377.52|3375|3375|0
1649245500000|2022-04-06 11:45:00|3377.27|3377.27|3379.41|3379.41|3380.22|3380.22|3377.24|3377.24|0
1649245800000|2022-04-06 11:50:00|3379.28|3379.28|3377.22|3377.22|3379.28|3379.28|3377.02|3377.02|0
1649246100000|2022-04-06 11:55:00|3377.35|3377.35|3377.4|3377.4|3378.62|3378.62|3377.15|3377.15|0
1649246400000|2022-04-06 12:00:00|3377.07|3377.07|3376.15|3376.15|3377.91|3377.91|3376.15|3376.15|0
1649246700000|2022-04-06 12:05:00|3375.81|3375.81|3371.77|3371.77|3375.81|3375.81|3371.77|3371.77|0
1649247000000|2022-04-06 12:10:00|3371.44|3371.44|3373.37|3373.37|3373.37|3373.37|3371.25|3371.25|0
1649247300000|2022-04-06 12:15:00|3373.53|3373.53|3375.72|3375.72|3375.72|3375.72|3373.53|3373.53|0
1649247600000|2022-04-06 12:20:00|3375.6|3375.6|3377.95|3377.95|3378.22|3378.22|3374.63|3374.63|0
1649247900000|2022-04-06 12:25:00|3377.78|3377.78|3377.49|3377.49|3378.05|3378.05|3377.15|3377.15|0
1649248200000|2022-04-06 12:30:00|3377.33|3377.33|3375.88|3375.88|3377.66|3377.66|3375.56|3375.56|0
1649248500000|2022-04-06 12:35:00|3375.77|3375.77|3372.89|3372.89|3376.18|3376.18|3372.87|3372.87|0
1649248800000|2022-04-06 12:40:00|3372.81|3372.81|3371.38|3371.38|3372.81|3372.81|3371.32|3371.32|0
1649249100000|2022-04-06 12:45:00|3371.49|3371.49|3371.71|3371.71|3372.71|3372.71|3371.42|3371.42|0
1649249400000|2022-04-06 12:50:00|3371.64|3371.64|3372.2|3372.2|3373.21|3373.21|3370.86|3370.86|0
1649249700000|2022-04-06 12:55:00|3372.53|3372.53|3370.01|3370.01|3372.6|3372.6|3369.87|3369.87|0
1649250000000|2022-04-06 13:00:00|3369.91|3369.91|3369.12|3369.12|3369.91|3369.91|3368|3368|0
1649250300000|2022-04-06 13:05:00|3369.2|3369.2|3365.82|3365.82|3369.34|3369.34|3365.11|3365.11|0
1649250600000|2022-04-06 13:10:00|3365.51|3365.51|3362.25|3362.25|3365.51|3365.51|3362.25|3362.25|0
1649250900000|2022-04-06 13:15:00|3361.91|3361.91|3363.75|3363.75|3364.11|3364.11|3361.91|3361.91|0
1649251200000|2022-04-06 13:20:00|3363.91|3363.91|3360.78|3360.78|3363.91|3363.91|3360.65|3360.65|0
1649251500000|2022-04-06 13:25:00|3360.86|3360.86|3363.2|3363.2|3363.31|3363.31|3360.71|3360.71|0
1649251800000|2022-04-06 13:30:00|3363.25|3363.25|3366.47|3366.47|3368.61|3368.61|3363.23|3363.23|0
1649252100000|2022-04-06 13:35:00|3366.68|3366.68|3367.24|3367.24|3367.82|3367.82|3366.54|3366.54|0
1649252400000|2022-04-06 13:40:00|3367.26|3367.26|3364.56|3364.56|3367.35|3367.35|3364.33|3364.33|0
1649252700000|2022-04-06 13:45:00|3364.64|3364.64|3365.63|3365.63|3365.81|3365.81|3364.32|3364.32|0
1649253000000|2022-04-06 13:50:00|3365.67|3365.67|3367.74|3367.74|3368.03|3368.03|3365.67|3365.67|0
1649253300000|2022-04-06 13:55:00|3367.4|3367.4|3363.48|3363.48|3367.51|3367.51|3363.48|3363.48|0
1649253600000|2022-04-06 14:00:00|3363.37|3363.37|3363.69|3363.69|3365.54|3365.54|3362.81|3362.81|0
1649253900000|2022-04-06 14:05:00|3363.66|3363.66|3366.59|3366.59|3368.43|3368.43|3363.66|3363.66|0
1649254200000|2022-04-06 14:10:00|3366.36|3366.36|3365.01|3365.01|3366.36|3366.36|3364.73|3364.73|0
1649254500000|2022-04-06 14:15:00|3364.35|3364.35|3368.45|3368.45|3369.12|3369.12|3364.35|3364.35|0
1649254800000|2022-04-06 14:20:00|3368.37|3368.37|3369.85|3369.85|3370.25|3370.25|3368.08|3368.08|0
1649255100000|2022-04-06 14:25:00|3369.88|3369.88|3368.26|3368.26|3369.88|3369.88|3367.2|3367.2|0
1649255400000|2022-04-06 14:30:00|3368.13|3368.13|3370.35|3370.35|3370.74|3370.74|3368.13|3368.13|0
1649255700000|2022-04-06 14:35:00|3370.5|3370.5|3374|3374|3374|3374|3370.5|3370.5|0
1649256000000|2022-04-06 14:40:00|3373.66|3373.66|3377.23|3377.23|3377.33|3377.33|3373.09|3373.09|0
1649256300000|2022-04-06 14:45:00|3377.18|3377.18|3376|3376|3377.55|3377.55|3375.62|3375.62|0
1649256600000|2022-04-06 14:50:00|3375.92|3375.92|3374.25|3374.25|3376.06|3376.06|3374.25|3374.25|0
1649256900000|2022-04-06 14:55:00|3374.58|3374.58|3372.16|3372.16|3374.74|3374.74|3371.19|3371.19|0
1649257200000|2022-04-06 15:00:00|3372.06|3372.06|3372.75|3372.75|3373.19|3373.19|3371.64|3371.64|0
1649257500000|2022-04-06 15:05:00|3372.67|3372.67|3373.07|3373.07|3373.64|3373.64|3372.26|3372.26|0
1649257800000|2022-04-06 15:10:00|3373.4|3373.4|3374.76|3374.76|3375.23|3375.23|3372.41|3372.41|0
1649258100000|2022-04-06 15:15:00|3374.66|3374.66|3375.22|3375.22|3375.82|3375.82|3374.51|3374.51|0
1649258400000|2022-04-06 15:20:00|3375.56|3375.56|3377.7|3377.7|3377.8|3377.8|3375.01|3375.01|0
1649258700000|2022-04-06 15:25:00|3377.59|3377.59|3383.91|3383.91|3383.91|3383.91|3376.87|3376.87|0
1649315700000|2022-04-07 07:15:00|3384.41|3384.41|3391.67|3391.67|3393.54|3393.54|3383.48|3383.48|0
1649316000000|2022-04-07 07:20:00|3391.75|3391.75|3392.97|3392.97|3392.99|3392.99|3389.75|3389.75|0
1649316300000|2022-04-07 07:25:00|3392.64|3392.64|3393.47|3393.47|3394.35|3394.35|3392.64|3392.64|0
1649316600000|2022-04-07 07:30:00|3393.62|3393.62|3391.56|3391.56|3393.67|3393.67|3389.2|3389.2|0
1649316900000|2022-04-07 07:35:00|3391.74|3391.74|3395.77|3395.77|3396.01|3396.01|3391.74|3391.74|0
1649317200000|2022-04-07 07:40:00|3396.09|3396.09|3400.54|3400.54|3400.54|3400.54|3396.09|3396.09|0
1649317500000|2022-04-07 07:45:00|3400.21|3400.21|3407.04|3407.04|3407.04|3407.04|3400.21|3400.21|0
1649317800000|2022-04-07 07:50:00|3407.25|3407.25|3405.35|3405.35|3407.84|3407.84|3404.99|3404.99|0
1649318100000|2022-04-07 07:55:00|3405.01|3405.01|3405.14|3405.14|3405.3|3405.3|3402.43|3402.43|0
1649318400000|2022-04-07 08:00:00|3405.47|3405.47|3401.01|3401.01|3405.47|3405.47|3400.72|3400.72|0
1649318700000|2022-04-07 08:05:00|3400.88|3400.88|3403.68|3403.68|3403.68|3403.68|3399.66|3399.66|0
1649319000000|2022-04-07 08:10:00|3403.58|3403.58|3402.38|3402.38|3404.44|3404.44|3402.38|3402.38|0
1649319300000|2022-04-07 08:15:00|3402.4|3402.4|3400.43|3400.43|3402.9|3402.9|3400.43|3400.43|0
1649319600000|2022-04-07 08:20:00|3400.55|3400.55|3404.21|3404.21|3404.21|3404.21|3400.11|3400.11|0
1649319900000|2022-04-07 08:25:00|3404.04|3404.04|3408.75|3408.75|3408.86|3408.86|3403.74|3403.74|0
1649320200000|2022-04-07 08:30:00|3408.41|3408.41|3409.12|3409.12|3409.65|3409.65|3408.41|3408.41|0
1649320500000|2022-04-07 08:35:00|3409.16|3409.16|3406.04|3406.04|3409.19|3409.19|3405.82|3405.82|0
1649320800000|2022-04-07 08:40:00|3405.43|3405.43|3408.4|3408.4|3408.4|3408.4|3404.06|3404.06|0
1649321100000|2022-04-07 08:45:00|3408.5|3408.5|3413.27|3413.27|3413.27|3413.27|3408.5|3408.5|0
1649321400000|2022-04-07 08:50:00|3413.47|3413.47|3415.54|3415.54|3415.54|3415.54|3413.34|3413.34|0
1649321700000|2022-04-07 08:55:00|3414.98|3414.98|3414.44|3414.44|3415.71|3415.71|3413.47|3413.47|0
1649322000000|2022-04-07 09:00:00|3414.78|3414.78|3415.44|3415.44|3416.34|3416.34|3414.62|3414.62|0
1649322300000|2022-04-07 09:05:00|3415.41|3415.41|3416.04|3416.04|3416.28|3416.28|3415|3415|0
1649322600000|2022-04-07 09:10:00|3415.89|3415.89|3407.7|3407.7|3415.97|3415.97|3407.54|3407.54|0
1649322900000|2022-04-07 09:15:00|3407.91|3407.91|3408.41|3408.41|3408.8|3408.8|3407.3|3407.3|0
1649323200000|2022-04-07 09:20:00|3408.45|3408.45|3413.27|3413.27|3413.78|3413.78|3408.09|3408.09|0
1649323500000|2022-04-07 09:25:00|3413.17|3413.17|3413.47|3413.47|3414.84|3414.84|3413.17|3413.17|0
1649323800000|2022-04-07 09:30:00|3413.66|3413.66|3413.81|3413.81|3413.89|3413.89|3413.34|3413.34|0
1649324100000|2022-04-07 09:35:00|3413.89|3413.89|3413.52|3413.52|3413.89|3413.89|3412.66|3412.66|0
1649324400000|2022-04-07 09:40:00|3413.44|3413.44|3410.71|3410.71|3413.44|3413.44|3410.71|3410.71|0
1649324700000|2022-04-07 09:45:00|3410.38|3410.38|3409.92|3409.92|3410.46|3410.46|3409.49|3409.49|0
1649325000000|2022-04-07 09:50:00|3409.99|3409.99|3412.71|3412.71|3413.29|3413.29|3409.99|3409.99|0
1649325300000|2022-04-07 09:55:00|3412.75|3412.75|3412.76|3412.76|3413.19|3413.19|3412.51|3412.51|0
1649325600000|2022-04-07 10:00:00|3412.68|3412.68|3412.12|3412.12|3412.68|3412.68|3412.06|3412.06|0
1649325900000|2022-04-07 10:05:00|3412.35|3412.35|3410.25|3410.25|3412.35|3412.35|3409.89|3409.89|0
1649326200000|2022-04-07 10:10:00|3410.65|3410.65|3411.59|3411.59|3411.73|3411.73|3410.23|3410.23|0
1649326500000|2022-04-07 10:15:00|3411.43|3411.43|3410.77|3410.77|3412.49|3412.49|3410.43|3410.43|0
1649326800000|2022-04-07 10:20:00|3410.68|3410.68|3411.87|3411.87|3411.87|3411.87|3410.02|3410.02|0
1649327100000|2022-04-07 10:25:00|3411.95|3411.95|3410.97|3410.97|3411.95|3411.95|3410.88|3410.88|0
1649327400000|2022-04-07 10:30:00|3410.83|3410.83|3408.6|3408.6|3410.83|3410.83|3408.6|3408.6|0
1649327700000|2022-04-07 10:35:00|3408.56|3408.56|3406.45|3406.45|3408.79|3408.79|3406.45|3406.45|0
1649328000000|2022-04-07 10:40:00|3406.37|3406.37|3406.22|3406.22|3406.77|3406.77|3406.13|3406.13|0
1649328300000|2022-04-07 10:45:00|3406.14|3406.14|3406.15|3406.15|3406.36|3406.36|3406.02|3406.02|0
1649328600000|2022-04-07 10:50:00|3406.24|3406.24|3406.26|3406.26|3406.94|3406.94|3406.1|3406.1|0
1649328900000|2022-04-07 10:55:00|3406.48|3406.48|3406.6|3406.6|3406.92|3406.92|3406.36|3406.36|0
1649329200000|2022-04-07 11:00:00|3406.53|3406.53|3407.54|3407.54|3407.54|3407.54|3406.5|3406.5|0
1649329500000|2022-04-07 11:05:00|3407.87|3407.87|3411.45|3411.45|3422.83|3422.83|3407.87|3407.87|0
1649329800000|2022-04-07 11:10:00|3411.59|3411.59|3409.13|3409.13|3411.61|3411.61|3408.77|3408.77|0
1649330100000|2022-04-07 11:15:00|3409.17|3409.17|3406.88|3406.88|3409.24|3409.24|3405.2|3405.2|0
1649330400000|2022-04-07 11:20:00|3406.99|3406.99|3405.26|3405.26|3406.99|3406.99|3404.81|3404.81|0
1649330700000|2022-04-07 11:25:00|3405.33|3405.33|3403.41|3403.41|3405.33|3405.33|3403.36|3403.36|0
1649331000000|2022-04-07 11:30:00|3403.37|3403.37|3402.58|3402.58|3404.77|3404.77|3402.25|3402.25|0
1649331300000|2022-04-07 11:35:00|3402.91|3402.91|3402.99|3402.99|3403.49|3403.49|3402.5|3402.5|0
1649331600000|2022-04-07 11:40:00|3402.96|3402.96|3402.82|3402.82|3403.76|3403.76|3402.48|3402.48|0
1649331900000|2022-04-07 11:45:00|3403|3403|3403.89|3403.89|3404.17|3404.17|3402.94|3402.94|0
1649332200000|2022-04-07 11:50:00|3404.05|3404.05|3404.88|3404.88|3404.97|3404.97|3404.05|3404.05|0
1649332500000|2022-04-07 11:55:00|3405|3405|3404.99|3404.99|3405.1|3405.1|3403.76|3403.76|0
1649332800000|2022-04-07 12:00:00|3404.91|3404.91|3403.76|3403.76|3405.73|3405.73|3403.76|3403.76|0
1649333100000|2022-04-07 12:05:00|3403.8|3403.8|3404.16|3404.16|3404.16|3404.16|3403.3|3403.3|0
1649333400000|2022-04-07 12:10:00|3404.4|3404.4|3403.76|3403.76|3404.96|3404.96|3403.76|3403.76|0
1649333700000|2022-04-07 12:15:00|3403.66|3403.66|3403.19|3403.19|3404|3404|3402.66|3402.66|0
1649334000000|2022-04-07 12:20:00|3403.11|3403.11|3400.28|3400.28|3403.29|3403.29|3400.2|3400.2|0
1649334300000|2022-04-07 12:25:00|3400.2|3400.2|3401.35|3401.35|3401.35|3401.35|3399.86|3399.86|0
1649334600000|2022-04-07 12:30:00|3401.45|3401.45|3401.56|3401.56|3401.95|3401.95|3401.24|3401.24|0
1649334900000|2022-04-07 12:35:00|3401.9|3401.9|3401.5|3401.5|3402.07|3402.07|3401.1|3401.1|0
1649335200000|2022-04-07 12:40:00|3401.68|3401.68|3401.25|3401.25|3401.68|3401.68|3400.29|3400.29|0
1649335500000|2022-04-07 12:45:00|3401.01|3401.01|3399.76|3399.76|3401.09|3401.09|3399.68|3399.68|0
1649335800000|2022-04-07 12:50:00|3400.09|3400.09|3397.68|3397.68|3400.55|3400.55|3396.95|3396.95|0
1649336100000|2022-04-07 12:55:00|3397.6|3397.6|3399.78|3399.78|3400.1|3400.1|3397.6|3397.6|0
1649336400000|2022-04-07 13:00:00|3399.86|3399.86|3399.14|3399.14|3400.06|3400.06|3399.06|3399.06|0
1649336700000|2022-04-07 13:05:00|3398.83|3398.83|3397.9|3397.9|3399.26|3399.26|3397.74|3397.74|0
1649337000000|2022-04-07 13:10:00|3397.82|3397.82|3393.89|3393.89|3397.94|3397.94|3393.89|3393.89|0
1649337300000|2022-04-07 13:15:00|3393.81|3393.81|3394.45|3394.45|3394.45|3394.45|3392.75|3392.75|0
1649337600000|2022-04-07 13:20:00|3394.78|3394.78|3396.83|3396.83|3396.91|3396.91|3394.7|3394.7|0
1649337900000|2022-04-07 13:25:00|3396.95|3396.95|3397.98|3397.98|3398.31|3398.31|3396.28|3396.28|0
1649338200000|2022-04-07 13:30:00|3397.88|3397.88|3398.45|3398.45|3398.68|3398.68|3396.09|3396.09|0
1649338500000|2022-04-07 13:35:00|3398.55|3398.55|3392|3392|3398.85|3398.85|3392|3392|0
1649338800000|2022-04-07 13:40:00|3391.86|3391.86|3389.86|3389.86|3391.86|3391.86|3388.39|3388.39|0
1649339100000|2022-04-07 13:45:00|3389.88|3389.88|3387.68|3387.68|3390.92|3390.92|3387.68|3387.68|0
1649339400000|2022-04-07 13:50:00|3387.84|3387.84|3388.14|3388.14|3388.45|3388.45|3386.23|3386.23|0
1649339700000|2022-04-07 13:55:00|3387.8|3387.8|3388.23|3388.23|3388.23|3388.23|3386.28|3386.28|0
1649340000000|2022-04-07 14:00:00|3388.47|3388.47|3385.86|3385.86|3389.31|3389.31|3385.86|3385.86|0
1649340300000|2022-04-07 14:05:00|3386.07|3386.07|3383.91|3383.91|3386.66|3386.66|3382.76|3382.76|0
1649340600000|2022-04-07 14:10:00|3383.73|3383.73|3390.95|3390.95|3391.47|3391.47|3383.73|3383.73|0
1649340900000|2022-04-07 14:15:00|3390.79|3390.79|3388.99|3388.99|3390.87|3390.87|3387.96|3387.96|0
1649341200000|2022-04-07 14:20:00|3389.06|3389.06|3385.36|3385.36|3389.06|3389.06|3385.36|3385.36|0
1649341500000|2022-04-07 14:25:00|3385.7|3385.7|3385.34|3385.34|3385.77|3385.77|3384.58|3384.58|0
1649341800000|2022-04-07 14:30:00|3385.24|3385.24|3390.59|3390.59|3390.59|3390.59|3385.15|3385.15|0
1649342100000|2022-04-07 14:35:00|3390.75|3390.75|3385.37|3385.37|3390.9|3390.9|3384.62|3384.62|0
1649342400000|2022-04-07 14:40:00|3385.28|3385.28|3385.1|3385.1|3385.92|3385.92|3384.83|3384.83|0
1649342700000|2022-04-07 14:45:00|3385.02|3385.02|3387.32|3387.32|3387.32|3387.32|3385.02|3385.02|0
1649343000000|2022-04-07 14:50:00|3387.66|3387.66|3388.46|3388.46|3388.97|3388.97|3387.66|3387.66|0
1649343300000|2022-04-07 14:55:00|3388.5|3388.5|3390.06|3390.06|3390.06|3390.06|3388.4|3388.4|0
1649343600000|2022-04-07 15:00:00|3390.16|3390.16|3390.85|3390.85|3392.32|3392.32|3390.16|3390.16|0
1649343900000|2022-04-07 15:05:00|3390.69|3390.69|3390.8|3390.8|3390.9|3390.9|3390.12|3390.12|0
1649344200000|2022-04-07 15:10:00|3390.9|3390.9|3392.06|3392.06|3392.14|3392.14|3390.9|3390.9|0
1649344500000|2022-04-07 15:15:00|3391.95|3391.95|3396.6|3396.6|3398.01|3398.01|3391.8|3391.8|0
1649344800000|2022-04-07 15:20:00|3396.39|3396.39|3395.07|3395.07|3396.39|3396.39|3394.07|3394.07|0
1649345100000|2022-04-07 15:25:00|3395.18|3395.18|3389.68|3389.68|3395.86|3395.86|3388.73|3388.73|0
1649402100000|2022-04-08 07:15:00|3418.52|3418.52|3419.44|3419.44|3419.93|3419.93|3416.14|3416.14|0
1649402400000|2022-04-08 07:20:00|3419.68|3419.68|3422.08|3422.08|3422.08|3422.08|3418.07|3418.07|0
1649402700000|2022-04-08 07:25:00|3421.74|3421.74|3422.48|3422.48|3423.02|3423.02|3419.43|3419.43|0
1649403000000|2022-04-08 07:30:00|3422.33|3422.33|3420.37|3420.37|3422.35|3422.35|3420.37|3420.37|0
1649403300000|2022-04-08 07:35:00|3420.29|3420.29|3419.59|3419.59|3420.74|3420.74|3419.36|3419.36|0
1649403600000|2022-04-08 07:40:00|3419.38|3419.38|3412.29|3412.29|3419.38|3419.38|3412.29|3412.29|0
1649403900000|2022-04-08 07:45:00|3411.93|3411.93|3411.63|3411.63|3413.07|3413.07|3410.93|3410.93|0
1649404200000|2022-04-08 07:50:00|3411.55|3411.55|3412.22|3412.22|3412.84|3412.84|3411.55|3411.55|0
1649404500000|2022-04-08 07:55:00|3412.55|3412.55|3410.41|3410.41|3412.55|3412.55|3410.41|3410.41|0
1649404800000|2022-04-08 08:00:00|3410.2|3410.2|3410.17|3410.17|3411.04|3411.04|3408.53|3408.53|0
1649405100000|2022-04-08 08:05:00|3410.5|3410.5|3411.2|3411.2|3411.32|3411.32|3408.52|3408.52|0
1649405400000|2022-04-08 08:10:00|3411.09|3411.09|3410.38|3410.38|3411.71|3411.71|3410.15|3410.15|0
1649405700000|2022-04-08 08:15:00|3410.05|3410.05|3409.62|3409.62|3410.65|3410.65|3409.5|3409.5|0
1649406000000|2022-04-08 08:20:00|3409.67|3409.67|3411.56|3411.56|3411.56|3411.56|3408.73|3408.73|0
1649406300000|2022-04-08 08:25:00|3411.34|3411.34|3409.89|3409.89|3411.8|3411.8|3409.89|3409.89|0
1649406600000|2022-04-08 08:30:00|3409.78|3409.78|3409.19|3409.19|3410.61|3410.61|3408.78|3408.78|0
1649406900000|2022-04-08 08:35:00|3409.01|3409.01|3409.08|3409.08|3410.32|3410.32|3408.65|3408.65|0
1649407200000|2022-04-08 08:40:00|3408.87|3408.87|3407.26|3407.26|3409.19|3409.19|3407.26|3407.26|0
1649407500000|2022-04-08 08:45:00|3407.1|3407.1|3404.19|3404.19|3407.18|3407.18|3404.09|3404.09|0
1649407800000|2022-04-08 08:50:00|3404.34|3404.34|3400.7|3400.7|3404.36|3404.36|3400.7|3400.7|0
1649408100000|2022-04-08 08:55:00|3400.55|3400.55|3396.68|3396.68|3400.85|3400.85|3396.68|3396.68|0
1649408400000|2022-04-08 09:00:00|3396.57|3396.57|3393.67|3393.67|3396.57|3396.57|3392.42|3392.42|0
1649408700000|2022-04-08 09:05:00|3393.71|3393.71|3391.2|3391.2|3393.71|3393.71|3391.2|3391.2|0
1649409000000|2022-04-08 09:10:00|3390.54|3390.54|3391.41|3391.41|3392.48|3392.48|3390.11|3390.11|0
1649409300000|2022-04-08 09:15:00|3391.37|3391.37|3390.79|3390.79|3391.4|3391.4|3389.88|3389.88|0
1649409600000|2022-04-08 09:20:00|3390.87|3390.87|3391.45|3391.45|3391.77|3391.77|3390.87|3390.87|0
1649409900000|2022-04-08 09:25:00|3391.8|3391.8|3391.09|3391.09|3392.3|3392.3|3391.09|3391.09|0
1649410200000|2022-04-08 09:30:00|3391.02|3391.02|3387.14|3387.14|3391.02|3391.02|3387.14|3387.14|0
1649410500000|2022-04-08 09:35:00|3387.06|3387.06|3383.57|3383.57|3387.06|3387.06|3383.57|3383.57|0
1649410800000|2022-04-08 09:40:00|3383.45|3383.45|3385.78|3385.78|3385.86|3385.86|3383.45|3383.45|0
1649411100000|2022-04-08 09:45:00|3386.11|3386.11|3386.68|3386.68|3388.06|3388.06|3386.11|3386.11|0
1649411400000|2022-04-08 09:50:00|3386.14|3386.14|3385.98|3385.98|3386.32|3386.32|3385.88|3385.88|0
1649411700000|2022-04-08 09:55:00|3386.06|3386.06|3387.23|3387.23|3387.6|3387.6|3386.06|3386.06|0
1649412000000|2022-04-08 10:00:00|3387.12|3387.12|3385.69|3385.69|3387.29|3387.29|3384.92|3384.92|0
1649412300000|2022-04-08 10:05:00|3385.73|3385.73|3385.86|3385.86|3386.57|3386.57|3385.73|3385.73|0
1649412600000|2022-04-08 10:10:00|3385.78|3385.78|3383.82|3383.82|3385.78|3385.78|3383.82|3383.82|0
1649412900000|2022-04-08 10:15:00|3383.72|3383.72|3386.83|3386.83|3387.73|3387.73|3383.72|3383.72|0
1649413200000|2022-04-08 10:20:00|3386.17|3386.17|3386.65|3386.65|3386.65|3386.65|3385.7|3385.7|0
1649413500000|2022-04-08 10:25:00|3386.56|3386.56|3388.95|3388.95|3388.95|3388.95|3386.56|3386.56|0
1649413800000|2022-04-08 10:30:00|3389.01|3389.01|3389.84|3389.84|3391.45|3391.45|3389.01|3389.01|0
1649414100000|2022-04-08 10:35:00|3389.63|3389.63|3389.62|3389.62|3390.07|3390.07|3389.31|3389.31|0
1649414400000|2022-04-08 10:40:00|3389.83|3389.83|3386.73|3386.73|3390.35|3390.35|3386.69|3386.69|0
1649414700000|2022-04-08 10:45:00|3386.81|3386.81|3386.98|3386.98|3387.2|3387.2|3386.48|3386.48|0
1649415000000|2022-04-08 10:50:00|3387.15|3387.15|3386.64|3386.64|3387.6|3387.6|3386.64|3386.64|0
1649415300000|2022-04-08 10:55:00|3386.45|3386.45|3386.39|3386.39|3386.5|3386.5|3385.42|3385.42|0
1649415600000|2022-04-08 11:00:00|3386.32|3386.32|3386.16|3386.16|3386.49|3386.49|3385.01|3385.01|0
1649415900000|2022-04-08 11:05:00|3386.27|3386.27|3388.61|3388.61|3388.66|3388.66|3386.27|3386.27|0
1649416200000|2022-04-08 11:10:00|3388.69|3388.69|3387.95|3387.95|3388.85|3388.85|3387.95|3387.95|0
1649416500000|2022-04-08 11:15:00|3387.87|3387.87|3388.11|3388.11|3388.11|3388.11|3387.26|3387.26|0
1649416800000|2022-04-08 11:20:00|3388.31|3388.31|3387.39|3387.39|3388.39|3388.39|3387.39|3387.39|0
1649417100000|2022-04-08 11:25:00|3387.57|3387.57|3388.42|3388.42|3388.42|3388.42|3387.31|3387.31|0
1649417400000|2022-04-08 11:30:00|3388.29|3388.29|3387.89|3387.89|3388.29|3388.29|3387.56|3387.56|0
1649417700000|2022-04-08 11:35:00|3388.07|3388.07|3386.32|3386.32|3388.9|3388.9|3386.32|3386.32|0
1649418000000|2022-04-08 11:40:00|3386.11|3386.11|3386.29|3386.29|3386.82|3386.82|3386.11|3386.11|0
1649418300000|2022-04-08 11:45:00|3386.21|3386.21|3385.39|3385.39|3386.21|3386.21|3385.26|3385.26|0
1649418600000|2022-04-08 11:50:00|3385.31|3385.31|3385.45|3385.45|3385.45|3385.45|3384.31|3384.31|0
1649418900000|2022-04-08 11:55:00|3385.41|3385.41|3384.4|3384.4|3385.75|3385.75|3384.32|3384.32|0
1649419200000|2022-04-08 12:00:00|3384.06|3384.06|3384.07|3384.07|3384.44|3384.44|3383.9|3383.9|0
1649419500000|2022-04-08 12:05:00|3384.38|3384.38|3385.54|3385.54|3385.54|3385.54|3384.38|3384.38|0
1649419800000|2022-04-08 12:10:00|3385.43|3385.43|3384.93|3384.93|3385.43|3385.43|3384.24|3384.24|0
1649420100000|2022-04-08 12:15:00|3385.1|3385.1|3387.73|3387.73|3387.73|3387.73|3385.1|3385.1|0
1649420400000|2022-04-08 12:20:00|3387.83|3387.83|3386.4|3386.4|3388.84|3388.84|3386.3|3386.3|0
1649420700000|2022-04-08 12:25:00|3386.33|3386.33|3386.42|3386.42|3386.53|3386.53|3386.14|3386.14|0
1649421000000|2022-04-08 12:30:00|3386.34|3386.34|3383.37|3383.37|3386.34|3386.34|3383.37|3383.37|0
1649421300000|2022-04-08 12:35:00|3383.61|3383.61|3382.08|3382.08|3383.71|3383.71|3382.08|3382.08|0
1649421600000|2022-04-08 12:40:00|3382.01|3382.01|3382.64|3382.64|3382.76|3382.76|3381.61|3381.61|0
1649421900000|2022-04-08 12:45:00|3382.78|3382.78|3382.81|3382.81|3383.1|3383.1|3382.48|3382.48|0
1649422200000|2022-04-08 12:50:00|3382.65|3382.65|3381.5|3381.5|3382.7|3382.7|3381.5|3381.5|0
1649422500000|2022-04-08 12:55:00|3381.59|3381.59|3383.63|3383.63|3384.76|3384.76|3381.54|3381.54|0
1649422800000|2022-04-08 13:00:00|3383.71|3383.71|3384.84|3384.84|3385.22|3385.22|3383.71|3383.71|0
1649423100000|2022-04-08 13:05:00|3384.5|3384.5|3383.28|3383.28|3385.08|3385.08|3383.28|3383.28|0
1649423400000|2022-04-08 13:10:00|3383.17|3383.17|3383.36|3383.36|3384.66|3384.66|3382.21|3382.21|0
1649423700000|2022-04-08 13:15:00|3383.18|3383.18|3383.48|3383.48|3384.09|3384.09|3383.18|3383.18|0
1649424000000|2022-04-08 13:20:00|3383.35|3383.35|3382.48|3382.48|3383.48|3383.48|3382.1|3382.1|0
1649424300000|2022-04-08 13:25:00|3382.81|3382.81|3380.01|3380.01|3382.81|3382.81|3379.81|3379.81|0
1649424600000|2022-04-08 13:30:00|3379.71|3379.71|3381.62|3381.62|3381.73|3381.73|3377.65|3377.65|0
1649424900000|2022-04-08 13:35:00|3380.95|3380.95|3382.69|3382.69|3382.76|3382.76|3380.95|3380.95|0
1649425200000|2022-04-08 13:40:00|3382.77|3382.77|3385.17|3385.17|3385.5|3385.5|3382.2|3382.2|0
1649425500000|2022-04-08 13:45:00|3385.27|3385.27|3379.84|3379.84|3385.35|3385.35|3379.84|3379.84|0
1649425800000|2022-04-08 13:50:00|3380.17|3380.17|3379.69|3379.69|3380.41|3380.41|3379.28|3379.28|0
1649426100000|2022-04-08 13:55:00|3379.77|3379.77|3378.67|3378.67|3379.77|3379.77|3378.42|3378.42|0
1649426400000|2022-04-08 14:00:00|3378.47|3378.47|3380.55|3380.55|3380.85|3380.85|3377.63|3377.63|0
1649426700000|2022-04-08 14:05:00|3380.51|3380.51|3378.3|3378.3|3380.51|3380.51|3377.08|3377.08|0
1649427000000|2022-04-08 14:10:00|3378.63|3378.63|3372.18|3372.18|3378.64|3378.64|3371.3|3371.3|0
1649427300000|2022-04-08 14:15:00|3372.29|3372.29|3372.83|3372.83|3372.83|3372.83|3370.99|3370.99|0
1649427600000|2022-04-08 14:20:00|3372.5|3372.5|3372.25|3372.25|3373.63|3373.63|3372.25|3372.25|0
1649427900000|2022-04-08 14:25:00|3371.92|3371.92|3370.69|3370.69|3371.92|3371.92|3369.47|3369.47|0
1649428200000|2022-04-08 14:30:00|3370.77|3370.77|3369.41|3369.41|3370.77|3370.77|3369.12|3369.12|0
1649428500000|2022-04-08 14:35:00|3369.62|3369.62|3371.54|3371.54|3372.09|3372.09|3369.62|3369.62|0
1649428800000|2022-04-08 14:40:00|3371.64|3371.64|3371.66|3371.66|3372.25|3372.25|3370.61|3370.61|0
1649429100000|2022-04-08 14:45:00|3371.78|3371.78|3372.2|3372.2|3373.88|3373.88|3371.55|3371.55|0
1649429400000|2022-04-08 14:50:00|3372.27|3372.27|3374.14|3374.14|3374.25|3374.25|3372.24|3372.24|0
1649429700000|2022-04-08 14:55:00|3374.03|3374.03|3374.93|3374.93|3375.17|3375.17|3372.69|3372.69|0
1649430000000|2022-04-08 15:00:00|3375.11|3375.11|3380.98|3380.98|3381.02|3381.02|3375.11|3375.11|0
1649430300000|2022-04-08 15:05:00|3381.06|3381.06|3382.82|3382.82|3383.57|3383.57|3381.06|3381.06|0
1649430600000|2022-04-08 15:10:00|3382.85|3382.85|3385.08|3385.08|3385.08|3385.08|3382.7|3382.7|0
1649430900000|2022-04-08 15:15:00|3385.16|3385.16|3383.58|3383.58|3385.16|3385.16|3383.28|3383.28|0
1649431200000|2022-04-08 15:20:00|3383.54|3383.54|3383.88|3383.88|3385.13|3385.13|3382.92|3382.92|0
1649431500000|2022-04-08 15:25:00|3383.98|3383.98|3382.54|3382.54|3384.32|3384.32|3379.99|3379.99|0
1649661300000|2022-04-11 07:15:00|3381.19|3381.19|3381.56|3381.56|3383.71|3383.71|3379.25|3379.25|0
1649661600000|2022-04-11 07:20:00|3381.4|3381.4|3381.94|3381.94|3381.94|3381.94|3380.45|3380.45|0
1649661900000|2022-04-11 07:25:00|3382.01|3382.01|3394.1|3394.1|3394.1|3394.1|3382.01|3382.01|0
1649662200000|2022-04-11 07:30:00|3394.39|3394.39|3391.11|3391.11|3394.61|3394.61|3391.11|3391.11|0
1649662500000|2022-04-11 07:35:00|3391.03|3391.03|3393.66|3393.66|3393.68|3393.68|3389.34|3389.34|0
1649662800000|2022-04-11 07:40:00|3393.99|3393.99|3395.11|3395.11|3395.43|3395.43|3393.99|3393.99|0
1649663100000|2022-04-11 07:45:00|3395|3395|3397.33|3397.33|3400.31|3400.31|3394.76|3394.76|0
1649663400000|2022-04-11 07:50:00|3397.48|3397.48|3393.57|3393.57|3397.56|3397.56|3393.57|3393.57|0
1649663700000|2022-04-11 07:55:00|3393.45|3393.45|3389.39|3389.39|3394.01|3394.01|3389.39|3389.39|0
1649664000000|2022-04-11 08:00:00|3389.55|3389.55|3386.14|3386.14|3390.11|3390.11|3386.14|3386.14|0
1649664300000|2022-04-11 08:05:00|3386.36|3386.36|3383.54|3383.54|3386.46|3386.46|3383.54|3383.54|0
1649664600000|2022-04-11 08:10:00|3383.46|3383.46|3379.32|3379.32|3383.46|3383.46|3379.32|3379.32|0
1649664900000|2022-04-11 08:15:00|3379.29|3379.29|3375.15|3375.15|3380.06|3380.06|3374.46|3374.46|0
1649665200000|2022-04-11 08:20:00|3375.36|3375.36|3376.75|3376.75|3377.51|3377.51|3375.36|3375.36|0
1649665500000|2022-04-11 08:25:00|3376.67|3376.67|3369.1|3369.1|3376.82|3376.82|3369.1|3369.1|0
1649665800000|2022-04-11 08:30:00|3369.02|3369.02|3372.44|3372.44|3372.69|3372.69|3368.92|3368.92|0
1649666100000|2022-04-11 08:35:00|3372.26|3372.26|3372.84|3372.84|3372.92|3372.92|3372.26|3372.26|0
1649666400000|2022-04-11 08:40:00|3373.15|3373.15|3375.35|3375.35|3375.35|3375.35|3372.97|3372.97|0
1649666700000|2022-04-11 08:45:00|3375.46|3375.46|3381.61|3381.61|3381.61|3381.61|3375.28|3375.28|0
1649667000000|2022-04-11 08:50:00|3381.28|3381.28|3380.83|3380.83|3381.28|3381.28|3380.52|3380.52|0
1649667300000|2022-04-11 08:55:00|3381.16|3381.16|3384.5|3384.5|3384.5|3384.5|3381.16|3381.16|0
1649667600000|2022-04-11 09:00:00|3384.67|3384.67|3387.05|3387.05|3387.25|3387.25|3384.67|3384.67|0
1649667900000|2022-04-11 09:05:00|3387.39|3387.39|3385.06|3385.06|3387.75|3387.75|3385.06|3385.06|0
1649668200000|2022-04-11 09:10:00|3385.4|3385.4|3383.32|3383.32|3385.47|3385.47|3383.32|3383.32|0
1649668500000|2022-04-11 09:15:00|3384.35|3384.35|3385.68|3385.68|3385.68|3385.68|3383.69|3383.69|0
1649668800000|2022-04-11 09:20:00|3385.78|3385.78|3385.74|3385.74|3385.86|3385.86|3385.56|3385.56|0
1649669100000|2022-04-11 09:25:00|3385.7|3385.7|3387.22|3387.22|3387.22|3387.22|3385.7|3385.7|0
1649669400000|2022-04-11 09:30:00|3387.14|3387.14|3387.96|3387.96|3387.96|3387.96|3386.25|3386.25|0
1649669700000|2022-04-11 09:35:00|3388.29|3388.29|3388.6|3388.6|3388.67|3388.67|3387.97|3387.97|0
1649670000000|2022-04-11 09:40:00|3388.65|3388.65|3385.89|3385.89|3388.65|3388.65|3385.89|3385.89|0
1649670300000|2022-04-11 09:45:00|3385.8|3385.8|3385.57|3385.57|3391.36|3391.36|3384.31|3384.31|0
1649670600000|2022-04-11 09:50:00|3385.46|3385.46|3384.61|3384.61|3385.57|3385.57|3384.28|3384.28|0
1649670900000|2022-04-11 09:55:00|3384.94|3384.94|3383.09|3383.09|3385.37|3385.37|3382.01|3382.01|0
1649671200000|2022-04-11 10:00:00|3383.3|3383.3|3384.37|3384.37|3384.37|3384.37|3383.3|3383.3|0
1649671500000|2022-04-11 10:05:00|3384.52|3384.52|3384.55|3384.55|3384.89|3384.89|3384.52|3384.52|0
1649671800000|2022-04-11 10:10:00|3384.89|3384.89|3384.29|3384.29|3384.89|3384.89|3383.97|3383.97|0
1649672100000|2022-04-11 10:15:00|3384.36|3384.36|3382.46|3382.46|3384.36|3384.36|3382.07|3382.07|0
1649672400000|2022-04-11 10:20:00|3382.54|3382.54|3383.17|3383.17|3383.17|3383.17|3382.35|3382.35|0
1649672700000|2022-04-11 10:25:00|3383.28|3383.28|3384.36|3384.36|3384.36|3384.36|3383.28|3383.28|0
1649673000000|2022-04-11 10:30:00|3384.7|3384.7|3385.39|3385.39|3386.17|3386.17|3384.7|3384.7|0
1649673300000|2022-04-11 10:35:00|3385.06|3385.06|3384.34|3384.34|3385.17|3385.17|3384.26|3384.26|0
1649673600000|2022-04-11 10:40:00|3384.24|3384.24|3381.95|3381.95|3384.27|3384.27|3381.84|3381.84|0
1649673900000|2022-04-11 10:45:00|3381.73|3381.73|3381.29|3381.29|3382.34|3382.34|3381.12|3381.12|0
1649674200000|2022-04-11 10:50:00|3381.5|3381.5|3382.65|3382.65|3382.65|3382.65|3380.77|3380.77|0
1649674500000|2022-04-11 10:55:00|3382.77|3382.77|3384.62|3384.62|3384.72|3384.72|3382.77|3382.77|0
1649674800000|2022-04-11 11:00:00|3384.73|3384.73|3383.77|3383.77|3384.73|3384.73|3383.09|3383.09|0
1649675100000|2022-04-11 11:05:00|3383.88|3383.88|3383.99|3383.99|3384.6|3384.6|3383.11|3383.11|0
1649675400000|2022-04-11 11:10:00|3383.89|3383.89|3381.05|3381.05|3385.49|3385.49|3381.05|3381.05|0
1649675700000|2022-04-11 11:15:00|3381.13|3381.13|3378.11|3378.11|3381.13|3381.13|3378.03|3378.03|0
1649676000000|2022-04-11 11:20:00|3379.11|3379.11|3384.62|3384.62|3384.62|3384.62|3378.78|3378.78|0
1649676300000|2022-04-11 11:25:00|3384.73|3384.73|3383.12|3383.12|3384.83|3384.83|3382.59|3382.59|0
1649676600000|2022-04-11 11:30:00|3383.46|3383.46|3381.17|3381.17|3383.46|3383.46|3380.76|3380.76|0
1649676900000|2022-04-11 11:35:00|3381.09|3381.09|3382.4|3382.4|3382.61|3382.61|3381.09|3381.09|0
1649677200000|2022-04-11 11:40:00|3382.06|3382.06|3381.98|3381.98|3382.77|3382.77|3381.86|3381.86|0
1649677500000|2022-04-11 11:45:00|3381.88|3381.88|3381.49|3381.49|3381.88|3381.88|3381.34|3381.34|0
1649677800000|2022-04-11 11:50:00|3381.57|3381.57|3383.59|3383.59|3383.59|3383.59|3381.57|3381.57|0
1649678100000|2022-04-11 11:55:00|3383.67|3383.67|3384.94|3384.94|3385.1|3385.1|3383.6|3383.6|0
1649678400000|2022-04-11 12:00:00|3385.01|3385.01|3385.18|3385.18|3386.17|3386.17|3385.01|3385.01|0
1649678700000|2022-04-11 12:05:00|3385|3385|3381|3381|3385.2|3385.2|3381|3381|0
1649679000000|2022-04-11 12:10:00|3381.1|3381.1|3379.68|3379.68|3381.1|3381.1|3379.01|3379.01|0
1649679300000|2022-04-11 12:15:00|3379.78|3379.78|3379.79|3379.79|3380.55|3380.55|3379.78|3379.78|0
1649679600000|2022-04-11 12:20:00|3379.75|3379.75|3376.68|3376.68|3379.75|3379.75|3376.34|3376.34|0
1649679900000|2022-04-11 12:25:00|3376.56|3376.56|3379.68|3379.68|3379.68|3379.68|3376.56|3376.56|0
1649680200000|2022-04-11 12:30:00|3379.75|3379.75|3381.05|3381.05|3381.15|3381.15|3379.64|3379.64|0
1649680500000|2022-04-11 12:35:00|3381.28|3381.28|3381.32|3381.32|3382.38|3382.38|3380.25|3380.25|0
1649680800000|2022-04-11 12:40:00|3381.44|3381.44|3382.51|3382.51|3382.51|3382.51|3380.9|3380.9|0
1649681100000|2022-04-11 12:45:00|3382.16|3382.16|3382.68|3382.68|3382.68|3382.68|3381.94|3381.94|0
1649681400000|2022-04-11 12:50:00|3382.76|3382.76|3383.26|3383.26|3383.29|3383.29|3382.63|3382.63|0
1649681700000|2022-04-11 12:55:00|3383.23|3383.23|3383.28|3383.28|3383.57|3383.57|3382.78|3382.78|0
1649682000000|2022-04-11 13:00:00|3383.44|3383.44|3383.86|3383.86|3384.21|3384.21|3383.44|3383.44|0
1649682300000|2022-04-11 13:05:00|3383.53|3383.53|3383.45|3383.45|3383.68|3383.68|3383.28|3383.28|0
1649682600000|2022-04-11 13:10:00|3383.7|3383.7|3383.71|3383.71|3383.79|3383.79|3382.83|3382.83|0
1649682900000|2022-04-11 13:15:00|3383.63|3383.63|3382.55|3382.55|3383.92|3383.92|3382.48|3382.48|0
1649683200000|2022-04-11 13:20:00|3382.88|3382.88|3385.82|3385.82|3385.82|3385.82|3381.9|3381.9|0
1649683500000|2022-04-11 13:25:00|3385.92|3385.92|3386.38|3386.38|3386.7|3386.7|3385.57|3385.57|0
1649683800000|2022-04-11 13:30:00|3386.61|3386.61|3387.04|3387.04|3401.6|3401.6|3386.5|3386.5|0
1649684100000|2022-04-11 13:35:00|3386.93|3386.93|3388.71|3388.71|3389.96|3389.96|3386.55|3386.55|0
1649684400000|2022-04-11 13:40:00|3388.8|3388.8|3392.09|3392.09|3392.25|3392.25|3388.8|3388.8|0
1649684700000|2022-04-11 13:45:00|3392.46|3392.46|3388.49|3388.49|3392.95|3392.95|3388.49|3388.49|0
1649685000000|2022-04-11 13:50:00|3388.45|3388.45|3386.03|3386.03|3388.45|3388.45|3385.05|3385.05|0
1649685300000|2022-04-11 13:55:00|3386.1|3386.1|3383.67|3383.67|3386.77|3386.77|3383.54|3383.54|0
1649685600000|2022-04-11 14:00:00|3383.51|3383.51|3381.83|3381.83|3383.67|3383.67|3381.75|3381.75|0
1649685900000|2022-04-11 14:05:00|3381.61|3381.61|3383.07|3383.07|3383.23|3383.23|3380.58|3380.58|0
1649686200000|2022-04-11 14:10:00|3383.33|3383.33|3381.23|3381.23|3384.23|3384.23|3381.23|3381.23|0
1649686500000|2022-04-11 14:15:00|3381.02|3381.02|3377.2|3377.2|3381.02|3381.02|3377.16|3377.16|0
1649686800000|2022-04-11 14:20:00|3377.12|3377.12|3381.25|3381.25|3381.25|3381.25|3376.95|3376.95|0
1649687100000|2022-04-11 14:25:00|3381.35|3381.35|3380.05|3380.05|3381.64|3381.64|3379.88|3379.88|0
1649687400000|2022-04-11 14:30:00|3379.72|3379.72|3378.44|3378.44|3380.38|3380.38|3378.44|3378.44|0
1649687700000|2022-04-11 14:35:00|3378.34|3378.34|3376.45|3376.45|3378.34|3378.34|3376.45|3376.45|0
1649688000000|2022-04-11 14:40:00|3376.37|3376.37|3377.2|3377.2|3377.2|3377.2|3375.79|3375.79|0
1649688300000|2022-04-11 14:45:00|3377.28|3377.28|3379.67|3379.67|3380.64|3380.64|3377.28|3377.28|0
1649688600000|2022-04-11 14:50:00|3379.59|3379.59|3382.24|3382.24|3382.24|3382.24|3379.27|3379.27|0
1649688900000|2022-04-11 14:55:00|3382.33|3382.33|3383.9|3383.9|3384.7|3384.7|3382.33|3382.33|0
1649689200000|2022-04-11 15:00:00|3383.94|3383.94|3383|3383|3384.51|3384.51|3383|3383|0
1649689500000|2022-04-11 15:05:00|3383.27|3383.27|3384.95|3384.95|3385.8|3385.8|3382.78|3382.78|0
1649689800000|2022-04-11 15:10:00|3384.62|3384.62|3379.73|3379.73|3384.62|3384.62|3379.62|3379.62|0
1649690100000|2022-04-11 15:15:00|3380.17|3380.17|3382.18|3382.18|3382.54|3382.54|3380.17|3380.17|0
1649690400000|2022-04-11 15:20:00|3382.08|3382.08|3380.63|3380.63|3382.17|3382.17|3380.63|3380.63|0
1649690700000|2022-04-11 15:25:00|3380.29|3380.29|3381.75|3381.75|3382.23|3382.23|3379.9|3379.9|0
1649747700000|2022-04-12 07:15:00|3361.67|3361.67|3353.35|3353.35|3362.19|3362.19|3353.35|3353.35|0
1649748000000|2022-04-12 07:20:00|3353.56|3353.56|3352.42|3352.42|3354.38|3354.38|3351.28|3351.28|0
1649748300000|2022-04-12 07:25:00|3351.75|3351.75|3362.07|3362.07|3362.07|3362.07|3351.33|3351.33|0
1649748600000|2022-04-12 07:30:00|3362.4|3362.4|3360.19|3360.19|3362.72|3362.72|3359.38|3359.38|0
1649748900000|2022-04-12 07:35:00|3360.09|3360.09|3353.76|3353.76|3360.33|3360.33|3353.76|3353.76|0
1649749200000|2022-04-12 07:40:00|3353.74|3353.74|3353.81|3353.81|3353.91|3353.91|3352.22|3352.22|0
1649749500000|2022-04-12 07:45:00|3354.02|3354.02|3356.68|3356.68|3356.68|3356.68|3353.94|3353.94|0
1649749800000|2022-04-12 07:50:00|3356.6|3356.6|3356.38|3356.38|3357.32|3357.32|3355.83|3355.83|0
1649750100000|2022-04-12 07:55:00|3356.46|3356.46|3355.95|3355.95|3356.9|3356.9|3355.74|3355.74|0
1649750400000|2022-04-12 08:00:00|3355.61|3355.61|3354.89|3354.89|3355.61|3355.61|3354.63|3354.63|0
1649750700000|2022-04-12 08:05:00|3354.73|3354.73|3351.01|3351.01|3354.73|3354.73|3351.01|3351.01|0
1649751000000|2022-04-12 08:10:00|3351.05|3351.05|3350.02|3350.02|3352.5|3352.5|3350.02|3350.02|0
1649751300000|2022-04-12 08:15:00|3349.9|3349.9|3348.5|3348.5|3351.08|3351.08|3348.5|3348.5|0
1649751600000|2022-04-12 08:20:00|3348.29|3348.29|3348.25|3348.25|3348.85|3348.85|3345.74|3345.74|0
1649751900000|2022-04-12 08:25:00|3348.14|3348.14|3349.46|3349.46|3349.46|3349.46|3347.61|3347.61|0
1649752200000|2022-04-12 08:30:00|3349.55|3349.55|3353.49|3353.49|3353.49|3353.49|3349.34|3349.34|0
1649752500000|2022-04-12 08:35:00|3353.57|3353.57|3355.45|3355.45|3356.24|3356.24|3353.57|3353.57|0
1649752800000|2022-04-12 08:40:00|3355.52|3355.52|3355.63|3355.63|3356.06|3356.06|3355.25|3355.25|0
1649753100000|2022-04-12 08:45:00|3355.47|3355.47|3355.75|3355.75|3356.58|3356.58|3355.28|3355.28|0
1649753400000|2022-04-12 08:50:00|3355.83|3355.83|3360.29|3360.29|3361.78|3361.78|3355.6|3355.6|0
1649753700000|2022-04-12 08:55:00|3360.21|3360.21|3361.09|3361.09|3361.46|3361.46|3360.01|3360.01|0
1649754000000|2022-04-12 09:00:00|3361.01|3361.01|3359.09|3359.09|3361.46|3361.46|3359.09|3359.09|0
1649754300000|2022-04-12 09:05:00|3359.13|3359.13|3359.22|3359.22|3359.22|3359.22|3357.86|3357.86|0
1649754600000|2022-04-12 09:10:00|3359.55|3359.55|3352.26|3352.26|3359.6|3359.6|3352.26|3352.26|0
1649754900000|2022-04-12 09:15:00|3352.31|3352.31|3351.7|3351.7|3352.31|3352.31|3349.8|3349.8|0
1649755200000|2022-04-12 09:20:00|3352.03|3352.03|3353.86|3353.86|3353.99|3353.99|3351.68|3351.68|0
1649755500000|2022-04-12 09:25:00|3353.93|3353.93|3354.05|3354.05|3354.48|3354.48|3353.63|3353.63|0
1649755800000|2022-04-12 09:30:00|3353.94|3353.94|3352.96|3352.96|3354.46|3354.46|3352.96|3352.96|0
1649756100000|2022-04-12 09:35:00|3352.89|3352.89|3350.3|3350.3|3352.89|3352.89|3350.22|3350.22|0
1649756400000|2022-04-12 09:40:00|3350.22|3350.22|3348.34|3348.34|3350.3|3350.3|3347.89|3347.89|0
1649756700000|2022-04-12 09:45:00|3348.44|3348.44|3351.26|3351.26|3351.7|3351.7|3348.44|3348.44|0
1649757000000|2022-04-12 09:50:00|3351.19|3351.19|3347.29|3347.29|3351.86|3351.86|3347.22|3347.22|0
1649757300000|2022-04-12 09:55:00|3347.18|3347.18|3349.39|3349.39|3349.98|3349.98|3346.93|3346.93|0
1649757600000|2022-04-12 10:00:00|3349.32|3349.32|3348.57|3348.57|3349.42|3349.42|3347.92|3347.92|0
1649757900000|2022-04-12 10:05:00|3348.78|3348.78|3347.88|3347.88|3349.32|3349.32|3347.75|3347.75|0
1649758200000|2022-04-12 10:10:00|3347.84|3347.84|3349.5|3349.5|3349.62|3349.62|3347.77|3347.77|0
1649758500000|2022-04-12 10:15:00|3349.37|3349.37|3347.91|3347.91|3349.37|3349.37|3347.85|3347.85|0
1649758800000|2022-04-12 10:20:00|3347.96|3347.96|3347.76|3347.76|3349.38|3349.38|3347.71|3347.71|0
1649759100000|2022-04-12 10:25:00|3347.64|3347.64|3345.36|3345.36|3347.97|3347.97|3344.99|3344.99|0
1649759400000|2022-04-12 10:30:00|3345.43|3345.43|3344.94|3344.94|3345.56|3345.56|3344.71|3344.71|0
1649759700000|2022-04-12 10:35:00|3345.03|3345.03|3343.25|3343.25|3347.66|3347.66|3343.13|3343.13|0
1649760000000|2022-04-12 10:40:00|3342.91|3342.91|3343.6|3343.6|3343.61|3343.61|3342.41|3342.41|0
1649760300000|2022-04-12 10:45:00|3343.64|3343.64|3346.03|3346.03|3346.03|3346.03|3343.64|3343.64|0
1649760600000|2022-04-12 10:50:00|3346.24|3346.24|3344.85|3344.85|3346.83|3346.83|3344.61|3344.61|0
1649760900000|2022-04-12 10:55:00|3344.74|3344.74|3345.56|3345.56|3345.56|3345.56|3344.47|3344.47|0
1649761200000|2022-04-12 11:00:00|3345.6|3345.6|3346.17|3346.17|3346.83|3346.83|3345.6|3345.6|0
1649761500000|2022-04-12 11:05:00|3346.13|3346.13|3346.72|3346.72|3346.72|3346.72|3344.68|3344.68|0
1649761800000|2022-04-12 11:10:00|3346.53|3346.53|3345.11|3345.11|3346.53|3346.53|3344.78|3344.78|0
1649762100000|2022-04-12 11:15:00|3344.83|3344.83|3344.84|3344.84|3345.34|3345.34|3343.89|3343.89|0
1649762400000|2022-04-12 11:20:00|3344.79|3344.79|3345.04|3345.04|3346.29|3346.29|3344.76|3344.76|0
1649762700000|2022-04-12 11:25:00|3345.08|3345.08|3344.32|3344.32|3345.12|3345.12|3343.8|3343.8|0
1649763000000|2022-04-12 11:30:00|3344.27|3344.27|3344.63|3344.63|3345.05|3345.05|3344.19|3344.19|0
1649763300000|2022-04-12 11:35:00|3344.53|3344.53|3343.24|3343.24|3344.53|3344.53|3343.24|3343.24|0
1649763600000|2022-04-12 11:40:00|3343.16|3343.16|3340.28|3340.28|3343.16|3343.16|3340.22|3340.22|0
1649763900000|2022-04-12 11:45:00|3340.24|3340.24|3334.42|3334.42|3340.24|3340.24|3334.42|3334.42|0
1649764200000|2022-04-12 11:50:00|3334.76|3334.76|3335.13|3335.13|3335.16|3335.16|3334.63|3334.63|0
1649764500000|2022-04-12 11:55:00|3335.04|3335.04|3335.43|3335.43|3335.51|3335.51|3334.6|3334.6|0
1649764800000|2022-04-12 12:00:00|3335.58|3335.58|3333.1|3333.1|3336|3336|3332.46|3332.46|0
1649765100000|2022-04-12 12:05:00|3333.18|3333.18|3335.56|3335.56|3335.56|3335.56|3333.18|3333.18|0
1649765400000|2022-04-12 12:10:00|3335.64|3335.64|3336.88|3336.88|3336.99|3336.99|3335.3|3335.3|0
1649765700000|2022-04-12 12:15:00|3336.85|3336.85|3336.24|3336.24|3336.85|3336.85|3336.14|3336.14|0
1649766000000|2022-04-12 12:20:00|3336.31|3336.31|3336.3|3336.3|3336.41|3336.41|3336|3336|0
1649766300000|2022-04-12 12:25:00|3336.38|3336.38|3334.77|3334.77|3336.6|3336.6|3334.11|3334.11|0
1649766600000|2022-04-12 12:30:00|3334.8|3334.8|3337.73|3337.73|3356.34|3356.34|3334.8|3334.8|0
1649766900000|2022-04-12 12:35:00|3337.66|3337.66|3339.71|3339.71|3341.37|3341.37|3337.09|3337.09|0
1649767200000|2022-04-12 12:40:00|3339.75|3339.75|3337.19|3337.19|3339.87|3339.87|3336.94|3336.94|0
1649767500000|2022-04-12 12:45:00|3337.09|3337.09|3336.77|3336.77|3338.68|3338.68|3336.77|3336.77|0
1649767800000|2022-04-12 12:50:00|3336.69|3336.69|3335.46|3335.46|3336.69|3336.69|3334.19|3334.19|0
1649768100000|2022-04-12 12:55:00|3335.66|3335.66|3332.1|3332.1|3335.71|3335.71|3332.1|3332.1|0
1649768400000|2022-04-12 13:00:00|3332.02|3332.02|3330.64|3330.64|3332.12|3332.12|3330.39|3330.39|0
1649768700000|2022-04-12 13:05:00|3330.68|3330.68|3322.75|3322.75|3331.11|3331.11|3322.75|3322.75|0
1649769000000|2022-04-12 13:10:00|3322.92|3322.92|3320.13|3320.13|3322.92|3322.92|3320.13|3320.13|0
1649769300000|2022-04-12 13:15:00|3320.24|3320.24|3314.37|3314.37|3320.24|3320.24|3313.94|3313.94|0
1649769600000|2022-04-12 13:20:00|3314.29|3314.29|3306.6|3306.6|3315.15|3315.15|3306.08|3306.08|0
1649769900000|2022-04-12 13:25:00|3306.93|3306.93|3308.06|3308.06|3309.07|3309.07|3306.85|3306.85|0
1649770200000|2022-04-12 13:30:00|3307.9|3307.9|3309.11|3309.11|3309.81|3309.81|3305.55|3305.55|0
1649770500000|2022-04-12 13:35:00|3308.81|3308.81|3307.39|3307.39|3309.37|3309.37|3306.11|3306.11|0
1649770800000|2022-04-12 13:40:00|3308.06|3308.06|3306.44|3306.44|3308.85|3308.85|3306.44|3306.44|0
1649771100000|2022-04-12 13:45:00|3306.77|3306.77|3308.25|3308.25|3308.77|3308.77|3306.77|3306.77|0
1649771400000|2022-04-12 13:50:00|3308.59|3308.59|3309.29|3309.29|3310.38|3310.38|3306.93|3306.93|0
1649771700000|2022-04-12 13:55:00|3309.57|3309.57|3312.08|3312.08|3312.08|3312.08|3309.41|3309.41|0
1649772000000|2022-04-12 14:00:00|3312|3312|3312.53|3312.53|3312.9|3312.9|3311.59|3311.59|0
1649772300000|2022-04-12 14:05:00|3312.64|3312.64|3313.03|3313.03|3314.91|3314.91|3312.55|3312.55|0
1649772600000|2022-04-12 14:10:00|3313.36|3313.36|3314.07|3314.07|3314.07|3314.07|3310.45|3310.45|0
1649772900000|2022-04-12 14:15:00|3314.4|3314.4|3313.12|3313.12|3314.4|3314.4|3312.2|3312.2|0
1649773200000|2022-04-12 14:20:00|3312.78|3312.78|3309.37|3309.37|3313.28|3313.28|3309.15|3309.15|0
1649773500000|2022-04-12 14:25:00|3309.7|3309.7|3306.82|3306.82|3310.01|3310.01|3306.64|3306.64|0
1649773800000|2022-04-12 14:30:00|3306.77|3306.77|3305.23|3305.23|3306.77|3306.77|3305.23|3305.23|0
1649774100000|2022-04-12 14:35:00|3304.89|3304.89|3299.46|3299.46|3304.89|3304.89|3299.46|3299.46|0
1649774400000|2022-04-12 14:40:00|3299.38|3299.38|3300.88|3300.88|3301.41|3301.41|3299.3|3299.3|0
1649774700000|2022-04-12 14:45:00|3301.21|3301.21|3301.89|3301.89|3301.89|3301.89|3299.28|3299.28|0
1649775000000|2022-04-12 14:50:00|3301.97|3301.97|3299.14|3299.14|3301.97|3301.97|3299.06|3299.06|0
1649775300000|2022-04-12 14:55:00|3299.06|3299.06|3299.4|3299.4|3300.35|3300.35|3299.03|3299.03|0
1649775600000|2022-04-12 15:00:00|3299.32|3299.32|3297.58|3297.58|3299.32|3299.32|3297|3297|0
1649775900000|2022-04-12 15:05:00|3297.76|3297.76|3298.63|3298.63|3299.05|3299.05|3297.63|3297.63|0
1649776200000|2022-04-12 15:10:00|3298.3|3298.3|3297.68|3297.68|3299.12|3299.12|3297.21|3297.21|0
1649776500000|2022-04-12 15:15:00|3297.5|3297.5|3295.93|3295.93|3297.68|3297.68|3295.03|3295.03|0
1649776800000|2022-04-12 15:20:00|3295.82|3295.82|3295.24|3295.24|3296.68|3296.68|3295.19|3295.19|0
1649777100000|2022-04-12 15:25:00|3295.12|3295.12|3297.34|3297.34|3297.66|3297.66|3295.12|3295.12|0
1649834100000|2022-04-13 07:15:00|3278.57|3278.57|3272.88|3272.88|3278.89|3278.89|3272.52|3272.52|0
1649834400000|2022-04-13 07:20:00|3272.78|3272.78|3274.2|3274.2|3275.04|3275.04|3271.89|3271.89|0
1649834700000|2022-04-13 07:25:00|3273.88|3273.88|3268.07|3268.07|3273.93|3273.93|3268.04|3268.04|0
1649835000000|2022-04-13 07:30:00|3268.09|3268.09|3266.65|3266.65|3268.35|3268.35|3266.53|3266.53|0
1649835300000|2022-04-13 07:35:00|3266.75|3266.75|3270.16|3270.16|3270.69|3270.69|3266.08|3266.08|0
1649835600000|2022-04-13 07:40:00|3269.93|3269.93|3268.53|3268.53|3270.14|3270.14|3268.21|3268.21|0
1649835900000|2022-04-13 07:45:00|3268.6|3268.6|3270.64|3270.64|3271.02|3271.02|3268.19|3268.19|0
1649836200000|2022-04-13 07:50:00|3270.71|3270.71|3273.91|3273.91|3274.94|3274.94|3270.71|3270.71|0
1649836500000|2022-04-13 07:55:00|3273.77|3273.77|3273.56|3273.56|3274.22|3274.22|3272.7|3272.7|0
1649836800000|2022-04-13 08:00:00|3273.59|3273.59|3277.83|3277.83|3277.83|3277.83|3273.36|3273.36|0
1649837100000|2022-04-13 08:05:00|3277.57|3277.57|3283.69|3283.69|3284.02|3284.02|3277.41|3277.41|0
1649837400000|2022-04-13 08:10:00|3283.78|3283.78|3282.26|3282.26|3283.78|3283.78|3279.78|3279.78|0
1649837700000|2022-04-13 08:15:00|3282.47|3282.47|3281.59|3281.59|3283.41|3283.41|3281.52|3281.52|0
1649838000000|2022-04-13 08:20:00|3282.26|3282.26|3291.13|3291.13|3291.13|3291.13|3282.26|3282.26|0
1649838300000|2022-04-13 08:25:00|3291.21|3291.21|3291.78|3291.78|3291.89|3291.89|3289.71|3289.71|0
1649838600000|2022-04-13 08:30:00|3292.13|3292.13|3291.45|3291.45|3292.24|3292.24|3291.14|3291.14|0
1649838900000|2022-04-13 08:35:00|3291.61|3291.61|3289.88|3289.88|3291.61|3291.61|3288.62|3288.62|0
1649839200000|2022-04-13 08:40:00|3289.99|3289.99|3290.99|3290.99|3290.99|3290.99|3288.92|3288.92|0
1649839500000|2022-04-13 08:45:00|3291.15|3291.15|3293.53|3293.53|3293.58|3293.58|3291.15|3291.15|0
1649839800000|2022-04-13 08:50:00|3293.77|3293.77|3297.97|3297.97|3297.97|3297.97|3293.77|3293.77|0
1649840100000|2022-04-13 08:55:00|3298.5|3298.5|3299.29|3299.29|3299.29|3299.29|3298.42|3298.42|0
1649840400000|2022-04-13 09:00:00|3299.46|3299.46|3298.3|3298.3|3299.8|3299.8|3298.25|3298.25|0
1649840700000|2022-04-13 09:05:00|3298.28|3298.28|3296.05|3296.05|3298.31|3298.31|3295.59|3295.59|0
1649841000000|2022-04-13 09:10:00|3296.17|3296.17|3297.19|3297.19|3297.43|3297.43|3295.86|3295.86|0
1649841300000|2022-04-13 09:15:00|3297.29|3297.29|3297.31|3297.31|3297.47|3297.47|3296.58|3296.58|0
1649841600000|2022-04-13 09:20:00|3297.47|3297.47|3300.53|3300.53|3300.53|3300.53|3297.28|3297.28|0
1649841900000|2022-04-13 09:25:00|3300.21|3300.21|3294.83|3294.83|3300.21|3300.21|3294.83|3294.83|0
1649842200000|2022-04-13 09:30:00|3294.3|3294.3|3294.79|3294.79|3295.22|3295.22|3292.94|3292.94|0
1649842500000|2022-04-13 09:35:00|3294.46|3294.46|3293.21|3293.21|3294.51|3294.51|3292.27|3292.27|0
1649842800000|2022-04-13 09:40:00|3293.13|3293.13|3294.61|3294.61|3294.71|3294.71|3293.06|3293.06|0
1649843100000|2022-04-13 09:45:00|3294.65|3294.65|3295.25|3295.25|3295.76|3295.76|3294.45|3294.45|0
1649843400000|2022-04-13 09:50:00|3295.36|3295.36|3295.36|3295.36|3295.36|3295.36|3294.57|3294.57|0
1649843700000|2022-04-13 09:55:00|3295.28|3295.28|3295.76|3295.76|3295.76|3295.76|3295.1|3295.1|0
1649844000000|2022-04-13 10:00:00|3295.83|3295.83|3299.23|3299.23|3299.41|3299.41|3295.83|3295.83|0
1649844300000|2022-04-13 10:05:00|3299.31|3299.31|3296.25|3296.25|3299.48|3299.48|3296.25|3296.25|0
1649844600000|2022-04-13 10:10:00|3296.16|3296.16|3293.42|3293.42|3296.16|3296.16|3293.26|3293.26|0
1649844900000|2022-04-13 10:15:00|3293.32|3293.32|3293.84|3293.84|3293.94|3293.94|3293.05|3293.05|0
1649845200000|2022-04-13 10:20:00|3294.05|3294.05|3294.03|3294.03|3294.23|3294.23|3293.73|3293.73|0
1649845500000|2022-04-13 10:25:00|3294.16|3294.16|3291.09|3291.09|3294.16|3294.16|3290.93|3290.93|0
1649845800000|2022-04-13 10:30:00|3291.01|3291.01|3290.05|3290.05|3291.11|3291.11|3290.04|3290.04|0
1649846100000|2022-04-13 10:35:00|3290.13|3290.13|3290.93|3290.93|3291.9|3291.9|3290.13|3290.13|0
1649846400000|2022-04-13 10:40:00|3291.11|3291.11|3292.46|3292.46|3292.5|3292.5|3291.11|3291.11|0
1649846700000|2022-04-13 10:45:00|3292.36|3292.36|3292.78|3292.78|3292.78|3292.78|3291.95|3291.95|0
1649847000000|2022-04-13 10:50:00|3292.86|3292.86|3293.61|3293.61|3293.61|3293.61|3292.77|3292.77|0
1649847300000|2022-04-13 10:55:00|3293.69|3293.69|3296.17|3296.17|3296.36|3296.36|3293.69|3293.69|0
1649847600000|2022-04-13 11:00:00|3295.93|3295.93|3297.89|3297.89|3297.89|3297.89|3295.93|3295.93|0
1649847900000|2022-04-13 11:05:00|3298.55|3298.55|3299.51|3299.51|3299.71|3299.71|3298.4|3298.4|0
1649848200000|2022-04-13 11:10:00|3299.35|3299.35|3297.5|3297.5|3299.43|3299.43|3297.5|3297.5|0
1649848500000|2022-04-13 11:15:00|3297.61|3297.61|3298.06|3298.06|3298.06|3298.06|3297.2|3297.2|0
1649848800000|2022-04-13 11:20:00|3298.24|3298.24|3296.69|3296.69|3298.41|3298.41|3296.69|3296.69|0
1649849100000|2022-04-13 11:25:00|3296.77|3296.77|3296.69|3296.69|3296.77|3296.77|3295.64|3295.64|0
1649849400000|2022-04-13 11:30:00|3296.6|3296.6|3296.46|3296.46|3296.82|3296.82|3295.94|3295.94|0
1649849700000|2022-04-13 11:35:00|3296.51|3296.51|3298.25|3298.25|3298.25|3298.25|3296.51|3296.51|0
1649850000000|2022-04-13 11:40:00|3298.14|3298.14|3298.83|3298.83|3298.86|3298.86|3298.14|3298.14|0
1649850300000|2022-04-13 11:45:00|3298.88|3298.88|3300.33|3300.33|3300.33|3300.33|3298.88|3298.88|0
1649850600000|2022-04-13 11:50:00|3300.41|3300.41|3300.42|3300.42|3300.55|3300.55|3300.08|3300.08|0
1649850900000|2022-04-13 11:55:00|3300.63|3300.63|3299.97|3299.97|3300.8|3300.8|3299.88|3299.88|0
1649851200000|2022-04-13 12:00:00|3299.76|3299.76|3297.4|3297.4|3299.81|3299.81|3297.15|3297.15|0
1649851500000|2022-04-13 12:05:00|3297.51|3297.51|3297.27|3297.27|3297.96|3297.96|3297.27|3297.27|0
1649851800000|2022-04-13 12:10:00|3296.98|3296.98|3294.32|3294.32|3296.98|3296.98|3294.11|3294.11|0
1649852100000|2022-04-13 12:15:00|3294.43|3294.43|3295.06|3295.06|3295.4|3295.4|3294.43|3294.43|0
1649852400000|2022-04-13 12:20:00|3295.37|3295.37|3295.11|3295.11|3295.54|3295.54|3294.83|3294.83|0
1649852700000|2022-04-13 12:25:00|3295.22|3295.22|3296.91|3296.91|3296.91|3296.91|3295.22|3295.22|0
1649853000000|2022-04-13 12:30:00|3297.24|3297.24|3298.77|3298.77|3298.89|3298.89|3295.79|3295.79|0
1649853300000|2022-04-13 12:35:00|3299.1|3299.1|3301.07|3301.07|3301.07|3301.07|3299.1|3299.1|0
1649853600000|2022-04-13 12:40:00|3301.26|3301.26|3299.92|3299.92|3301.47|3301.47|3299.2|3299.2|0
1649853900000|2022-04-13 12:45:00|3299.81|3299.81|3299.8|3299.8|3301.48|3301.48|3299.8|3299.8|0
1649854200000|2022-04-13 12:50:00|3299.91|3299.91|3298.23|3298.23|3299.91|3299.91|3297.89|3297.89|0
1649854500000|2022-04-13 12:55:00|3298.56|3298.56|3297.5|3297.5|3298.56|3298.56|3297.5|3297.5|0
1649854800000|2022-04-13 13:00:00|3297.71|3297.71|3300.81|3300.81|3300.81|3300.81|3297.71|3297.71|0
1649855100000|2022-04-13 13:05:00|3300.74|3300.74|3300.02|3300.02|3301.23|3301.23|3299.7|3299.7|0
1649855400000|2022-04-13 13:10:00|3300.07|3300.07|3300.85|3300.85|3300.93|3300.93|3299.77|3299.77|0
1649855700000|2022-04-13 13:15:00|3300.52|3300.52|3301.76|3301.76|3302.2|3302.2|3300.43|3300.43|0
1649856000000|2022-04-13 13:20:00|3301.81|3301.81|3301.23|3301.23|3302.7|3302.7|3300.76|3300.76|0
1649856300000|2022-04-13 13:25:00|3301.33|3301.33|3303.04|3303.04|3303.04|3303.04|3301.11|3301.11|0
1649856600000|2022-04-13 13:30:00|3303.15|3303.15|3300.94|3300.94|3303.68|3303.68|3299.58|3299.58|0
1649856900000|2022-04-13 13:35:00|3300.98|3300.98|3304.72|3304.72|3304.8|3304.8|3300.98|3300.98|0
1649857200000|2022-04-13 13:40:00|3304.77|3304.77|3301.73|3301.73|3305.16|3305.16|3301.73|3301.73|0
1649857500000|2022-04-13 13:45:00|3301.69|3301.69|3299.27|3299.27|3302.49|3302.49|3299.27|3299.27|0
1649857800000|2022-04-13 13:50:00|3299.16|3299.16|3297.86|3297.86|3299.16|3299.16|3297.69|3297.69|0
1649858100000|2022-04-13 13:55:00|3297.76|3297.76|3296.96|3296.96|3297.98|3297.98|3296.12|3296.12|0
1649858400000|2022-04-13 14:00:00|3297.03|3297.03|3300.64|3300.64|3300.64|3300.64|3297.03|3297.03|0
1649858700000|2022-04-13 14:05:00|3300.73|3300.73|3296.26|3296.26|3302.18|3302.18|3296.26|3296.26|0
1649859000000|2022-04-13 14:10:00|3296.02|3296.02|3297.11|3297.11|3297.11|3297.11|3294.75|3294.75|0
1649859300000|2022-04-13 14:15:00|3297.21|3297.21|3298.77|3298.77|3299.63|3299.63|3297.21|3297.21|0
1649859600000|2022-04-13 14:20:00|3298.69|3298.69|3298.39|3298.39|3298.97|3298.97|3298.13|3298.13|0
1649859900000|2022-04-13 14:25:00|3298.31|3298.31|3297.25|3297.25|3298.42|3298.42|3296.43|3296.43|0
1649860200000|2022-04-13 14:30:00|3297.35|3297.35|3299.49|3299.49|3300.33|3300.33|3297.19|3297.19|0
1649860500000|2022-04-13 14:35:00|3299.59|3299.59|3298.19|3298.19|3299.59|3299.59|3298.17|3298.17|0
1649860800000|2022-04-13 14:40:00|3298.09|3298.09|3300.22|3300.22|3300.22|3300.22|3295.72|3295.72|0
1649861100000|2022-04-13 14:45:00|3300.31|3300.31|3300.33|3300.33|3301.86|3301.86|3300.02|3300.02|0
1649861400000|2022-04-13 14:50:00|3300.24|3300.24|3303.1|3303.1|3303.1|3303.1|3299.25|3299.25|0
1649861700000|2022-04-13 14:55:00|3303.21|3303.21|3302.84|3302.84|3303.67|3303.67|3302.76|3302.76|0
1649862000000|2022-04-13 15:00:00|3303.02|3303.02|3306.74|3306.74|3307.19|3307.19|3303.02|3303.02|0
1649862300000|2022-04-13 15:05:00|3307.07|3307.07|3308.35|3308.35|3308.42|3308.42|3306.85|3306.85|0
1649862600000|2022-04-13 15:10:00|3308.19|3308.19|3310.74|3310.74|3310.74|3310.74|3307.42|3307.42|0
1649862900000|2022-04-13 15:15:00|3310.99|3310.99|3310.53|3310.53|3311.04|3311.04|3309.82|3309.82|0
1649863200000|2022-04-13 15:20:00|3310.45|3310.45|3310.82|3310.82|3310.82|3310.82|3309.82|3309.82|0
1649863500000|2022-04-13 15:25:00|3310.49|3310.49|3308.78|3308.78|3312.19|3312.19|3308.46|3308.46|0
1649920500000|2022-04-14 07:15:00|3310.19|3310.19|3309.29|3309.29|3310.19|3310.19|3308.19|3308.19|0
1649920800000|2022-04-14 07:20:00|3309.06|3309.06|3312.95|3312.95|3313.73|3313.73|3309.06|3309.06|0
1649921100000|2022-04-14 07:25:00|3312.91|3312.91|3313.09|3313.09|3314.46|3314.46|3312.4|3312.4|0
1649921400000|2022-04-14 07:30:00|3312.99|3312.99|3314.53|3314.53|3314.69|3314.69|3311.66|3311.66|0
1649921700000|2022-04-14 07:35:00|3314.57|3314.57|3315.09|3315.09|3316.61|3316.61|3313.29|3313.29|0
1649922000000|2022-04-14 07:40:00|3315.17|3315.17|3317.3|3317.3|3317.51|3317.51|3315.17|3315.17|0
1649922300000|2022-04-14 07:45:00|3316.94|3316.94|3315.46|3315.46|3317.42|3317.42|3315.46|3315.46|0
1649922600000|2022-04-14 07:50:00|3315.3|3315.3|3315.26|3315.26|3315.38|3315.38|3313.98|3313.98|0
1649922900000|2022-04-14 07:55:00|3315.18|3315.18|3315.33|3315.33|3315.64|3315.64|3314.88|3314.88|0
1649923200000|2022-04-14 08:00:00|3315.48|3315.48|3312.6|3312.6|3315.97|3315.97|3312.43|3312.43|0
1649923500000|2022-04-14 08:05:00|3312.64|3312.64|3310.46|3310.46|3312.64|3312.64|3310.46|3310.46|0
1649923800000|2022-04-14 08:10:00|3310.38|3310.38|3310.3|3310.3|3310.59|3310.59|3309.76|3309.76|0
1649924100000|2022-04-14 08:15:00|3310.39|3310.39|3309.74|3309.74|3311.51|3311.51|3309.74|3309.74|0
1649924400000|2022-04-14 08:20:00|3309.4|3309.4|3310.25|3310.25|3311.07|3311.07|3308.97|3308.97|0
1649924700000|2022-04-14 08:25:00|3310.46|3310.46|3312.33|3312.33|3312.41|3312.41|3309.14|3309.14|0
1649925000000|2022-04-14 08:30:00|3312.22|3312.22|3311.87|3311.87|3312.22|3312.22|3310.95|3310.95|0
1649925300000|2022-04-14 08:35:00|3311.83|3311.83|3312.83|3312.83|3312.83|3312.83|3311.56|3311.56|0
1649925600000|2022-04-14 08:40:00|3313.49|3313.49|3314.56|3314.56|3314.61|3314.61|3313.2|3313.2|0
1649925900000|2022-04-14 08:45:00|3314.64|3314.64|3317.78|3317.78|3318.52|3318.52|3314.64|3314.64|0
1649926200000|2022-04-14 08:50:00|3317.95|3317.95|3317.66|3317.66|3318.27|3318.27|3317.43|3317.43|0
1649926500000|2022-04-14 08:55:00|3317.58|3317.58|3314.25|3314.25|3317.71|3317.71|3314.25|3314.25|0
1649926800000|2022-04-14 09:00:00|3314.16|3314.16|3310.86|3310.86|3314.16|3314.16|3309.78|3309.78|0
1649927100000|2022-04-14 09:05:00|3310.63|3310.63|3309.52|3309.52|3310.63|3310.63|3309.33|3309.33|0
1649927400000|2022-04-14 09:10:00|3309.57|3309.57|3309.15|3309.15|3309.91|3309.91|3309|3309|0
1649927700000|2022-04-14 09:15:00|3309.23|3309.23|3314.29|3314.29|3315.12|3315.12|3309.23|3309.23|0
1649928000000|2022-04-14 09:20:00|3314.49|3314.49|3310.53|3310.53|3315.45|3315.45|3310.35|3310.35|0
1649928300000|2022-04-14 09:25:00|3310.43|3310.43|3310.45|3310.45|3311.5|3311.5|3310.22|3310.22|0
1649928600000|2022-04-14 09:30:00|3310.53|3310.53|3310.87|3310.87|3310.87|3310.87|3310.27|3310.27|0
1649928900000|2022-04-14 09:35:00|3311.54|3311.54|3313.27|3313.27|3313.27|3313.27|3311.54|3311.54|0
1649929200000|2022-04-14 09:40:00|3313.38|3313.38|3313.63|3313.63|3314.03|3314.03|3313.35|3313.35|0
1649929500000|2022-04-14 09:45:00|3313.55|3313.55|3313.76|3313.76|3313.86|3313.86|3313.19|3313.19|0
1649929800000|2022-04-14 09:50:00|3313.6|3313.6|3314.56|3314.56|3315.06|3315.06|3312.7|3312.7|0
1649930100000|2022-04-14 09:55:00|3314.48|3314.48|3315.91|3315.91|3316.19|3316.19|3314.3|3314.3|0
1649930400000|2022-04-14 10:00:00|3315.95|3315.95|3319.38|3319.38|3319.38|3319.38|3315.87|3315.87|0
1649930700000|2022-04-14 10:05:00|3319.22|3319.22|3321.11|3321.11|3321.44|3321.44|3319.22|3319.22|0
1649931000000|2022-04-14 10:10:00|3321.15|3321.15|3321.13|3321.13|3321.65|3321.65|3320.8|3320.8|0
1649931300000|2022-04-14 10:15:00|3321.03|3321.03|3320.39|3320.39|3321.31|3321.31|3320.25|3320.25|0
1649931600000|2022-04-14 10:20:00|3320.5|3320.5|3318.79|3318.79|3320.53|3320.53|3318.55|3318.55|0
1649931900000|2022-04-14 10:25:00|3318.61|3318.61|3318.11|3318.11|3318.61|3318.61|3318.11|3318.11|0
1649932200000|2022-04-14 10:30:00|3318.41|3318.41|3318.5|3318.5|3318.58|3318.58|3318.05|3318.05|0
1649932500000|2022-04-14 10:35:00|3318.4|3318.4|3316.68|3316.68|3318.4|3318.4|3316.68|3316.68|0
1649932800000|2022-04-14 10:40:00|3316.35|3316.35|3315.13|3315.13|3316.35|3316.35|3314.92|3314.92|0
1649933100000|2022-04-14 10:45:00|3315.03|3315.03|3316.18|3316.18|3316.18|3316.18|3314.98|3314.98|0
1649933400000|2022-04-14 10:50:00|3315.75|3315.75|3316.75|3316.75|3316.75|3316.75|3315.75|3315.75|0
1649933700000|2022-04-14 10:55:00|3316.67|3316.67|3315.76|3315.76|3316.67|3316.67|3315.66|3315.66|0
1649934000000|2022-04-14 11:00:00|3315.43|3315.43|3319.2|3319.2|3319.2|3319.2|3315.24|3315.24|0
1649934300000|2022-04-14 11:05:00|3319.12|3319.12|3319.4|3319.4|3319.43|3319.43|3318.97|3318.97|0
1649934600000|2022-04-14 11:10:00|3319.22|3319.22|3319.55|3319.55|3319.88|3319.88|3319.22|3319.22|0
1649934900000|2022-04-14 11:15:00|3319.44|3319.44|3318.59|3318.59|3319.86|3319.86|3318.59|3318.59|0
1649935200000|2022-04-14 11:20:00|3318.67|3318.67|3319|3319|3319|3319|3318.43|3318.43|0
1649935500000|2022-04-14 11:25:00|3319.08|3319.08|3318.44|3318.44|3319.18|3319.18|3317.88|3317.88|0
1649935800000|2022-04-14 11:30:00|3318.21|3318.21|3317.62|3317.62|3318.55|3318.55|3316.96|3316.96|0
1649936100000|2022-04-14 11:35:00|3317.39|3317.39|3316.75|3316.75|3317.47|3317.47|3316.68|3316.68|0
1649936400000|2022-04-14 11:40:00|3316.71|3316.71|3319.41|3319.41|3319.41|3319.41|3316.71|3316.71|0
1649936700000|2022-04-14 11:45:00|3319.5|3319.5|3323.47|3323.47|3324.67|3324.67|3319.04|3319.04|0
1649937000000|2022-04-14 11:50:00|3323.25|3323.25|3320.79|3320.79|3323.25|3323.25|3319.92|3319.92|0
1649937300000|2022-04-14 11:55:00|3320.72|3320.72|3323.15|3323.15|3323.48|3323.48|3320.72|3320.72|0
1649937600000|2022-04-14 12:00:00|3323.25|3323.25|3325|3325|3325.25|3325.25|3323.25|3323.25|0
1649937900000|2022-04-14 12:05:00|3325.16|3325.16|3330.76|3330.76|3330.76|3330.76|3325.16|3325.16|0
1649938200000|2022-04-14 12:10:00|3330.84|3330.84|3334.12|3334.12|3334.53|3334.53|3330.84|3330.84|0
1649938500000|2022-04-14 12:15:00|3334.02|3334.02|3336.74|3336.74|3337.07|3337.07|3333.92|3333.92|0
1649938800000|2022-04-14 12:20:00|3336.79|3336.79|3340.54|3340.54|3340.9|3340.9|3336.79|3336.79|0
1649939100000|2022-04-14 12:25:00|3340.89|3340.89|3340.42|3340.42|3341.28|3341.28|3340.42|3340.42|0
1649939400000|2022-04-14 12:30:00|3340.09|3340.09|3339.83|3339.83|3341.21|3341.21|3339.83|3339.83|0
1649939700000|2022-04-14 12:35:00|3340.16|3340.16|3338.07|3338.07|3340.16|3340.16|3337.86|3337.86|0
1649940000000|2022-04-14 12:40:00|3337.99|3337.99|3339.73|3339.73|3339.73|3339.73|3337.99|3337.99|0
1649940300000|2022-04-14 12:45:00|3339.96|3339.96|3340.08|3340.08|3341.69|3341.69|3339.42|3339.42|0
1649940600000|2022-04-14 12:50:00|3339.97|3339.97|3341.34|3341.34|3341.47|3341.47|3339.37|3339.37|0
1649940900000|2022-04-14 12:55:00|3341.45|3341.45|3346.38|3346.38|3346.51|3346.51|3341.2|3341.2|0
1649941200000|2022-04-14 13:00:00|3346.71|3346.71|3348.18|3348.18|3348.57|3348.57|3346.23|3346.23|0
1649941500000|2022-04-14 13:05:00|3347.85|3347.85|3347.78|3347.78|3348.42|3348.42|3347.06|3347.06|0
1649941800000|2022-04-14 13:10:00|3347.67|3347.67|3350|3350|3350.22|3350.22|3347.67|3347.67|0
1649942100000|2022-04-14 13:15:00|3350.04|3350.04|3351.7|3351.7|3352.56|3352.56|3350.04|3350.04|0
1649942400000|2022-04-14 13:20:00|3351.63|3351.63|3347.53|3347.53|3351.63|3351.63|3347.44|3347.44|0
1649942700000|2022-04-14 13:25:00|3347.36|3347.36|3348.14|3348.14|3348.41|3348.41|3347.28|3347.28|0
1649943000000|2022-04-14 13:30:00|3348.24|3348.24|3351.3|3351.3|3351.46|3351.46|3348.24|3348.24|0
1649943300000|2022-04-14 13:35:00|3351.4|3351.4|3352.56|3352.56|3353.72|3353.72|3351.38|3351.38|0
1649943600000|2022-04-14 13:40:00|3352.89|3352.89|3354.78|3354.78|3356.06|3356.06|3352.89|3352.89|0
1649943900000|2022-04-14 13:45:00|3354.45|3354.45|3353.67|3353.67|3354.86|3354.86|3353.01|3353.01|0
1649944200000|2022-04-14 13:50:00|3353.49|3353.49|3353.49|3353.49|3353.49|3353.49|3351.97|3351.97|0
1649944500000|2022-04-14 13:55:00|3353.82|3353.82|3353.71|3353.71|3354.77|3354.77|3353.15|3353.15|0
1649944800000|2022-04-14 14:00:00|3353.67|3353.67|3352.07|3352.07|3353.72|3353.72|3352.07|3352.07|0
1649945100000|2022-04-14 14:05:00|3351.97|3351.97|3348.2|3348.2|3351.97|3351.97|3347.93|3347.93|0
1649945400000|2022-04-14 14:10:00|3348.22|3348.22|3350.61|3350.61|3350.87|3350.87|3347.98|3347.98|0
1649945700000|2022-04-14 14:15:00|3350.69|3350.69|3353.49|3353.49|3353.49|3353.49|3350.35|3350.35|0
1649946000000|2022-04-14 14:20:00|3353.6|3353.6|3356.84|3356.84|3357.59|3357.59|3353.6|3353.6|0
1649946300000|2022-04-14 14:25:00|3356.94|3356.94|3354.62|3354.62|3357.08|3357.08|3354.62|3354.62|0
1649946600000|2022-04-14 14:30:00|3354.73|3354.73|3356.21|3356.21|3356.55|3356.55|3354.73|3354.73|0
1649946900000|2022-04-14 14:35:00|3356.41|3356.41|3356.51|3356.51|3357.19|3357.19|3355.77|3355.77|0
1649947200000|2022-04-14 14:40:00|3356.56|3356.56|3357.64|3357.64|3358.05|3358.05|3356.26|3356.26|0
1649947500000|2022-04-14 14:45:00|3357.72|3357.72|3355.84|3355.84|3357.76|3357.76|3355.76|3355.76|0
1649947800000|2022-04-14 14:50:00|3355.74|3355.74|3356.36|3356.36|3356.48|3356.48|3355.26|3355.26|0
1649948100000|2022-04-14 14:55:00|3356.26|3356.26|3357.16|3357.16|3357.99|3357.99|3356.26|3356.26|0
1649948400000|2022-04-14 15:00:00|3357.5|3357.5|3357.87|3357.87|3357.87|3357.87|3356.5|3356.5|0
1649948700000|2022-04-14 15:05:00|3357.54|3357.54|3358.14|3358.14|3358.56|3358.56|3357.07|3357.07|0
1649949000000|2022-04-14 15:10:00|3358.32|3358.32|3359.11|3359.11|3359.13|3359.13|3358.2|3358.2|0
1649949300000|2022-04-14 15:15:00|3358.98|3358.98|3358.4|3358.4|3359.43|3359.43|3358.05|3358.05|0
1649949600000|2022-04-14 15:20:00|3358.47|3358.47|3359.64|3359.64|3359.64|3359.64|3357.35|3357.35|0
1649949900000|2022-04-14 15:25:00|3359.97|3359.97|3360.74|3360.74|3361.35|3361.35|3359.44|3359.44|0
1650352500000|2022-04-19 07:15:00|3346.11|3346.11|3348.25|3348.25|3349.49|3349.49|3344.48|3344.48|0
1650352800000|2022-04-19 07:20:00|3348.14|3348.14|3348.73|3348.73|3348.73|3348.73|3346.23|3346.23|0
1650353100000|2022-04-19 07:25:00|3348.84|3348.84|3350.25|3350.25|3350.25|3350.25|3348.84|3348.84|0
1650353400000|2022-04-19 07:30:00|3347.5|3347.5|3349.78|3349.78|3351.76|3351.76|3347.5|3347.5|0
1650353700000|2022-04-19 07:35:00|3349.7|3349.7|3349.66|3349.66|3350.38|3350.38|3346.2|3346.2|0
1650354000000|2022-04-19 07:40:00|3349.9|3349.9|3352.49|3352.49|3352.91|3352.91|3349.8|3349.8|0
1650354300000|2022-04-19 07:45:00|3352.82|3352.82|3354.99|3354.99|3356.08|3356.08|3352.82|3352.82|0
1650354600000|2022-04-19 07:50:00|3354.66|3354.66|3352.46|3352.46|3355.25|3355.25|3352.33|3352.33|0
1650354900000|2022-04-19 07:55:00|3352.56|3352.56|3353.01|3353.01|3354.12|3354.12|3352.49|3352.49|0
1650355200000|2022-04-19 08:00:00|3352.67|3352.67|3349.09|3349.09|3353.61|3353.61|3348.43|3348.43|0
1650355500000|2022-04-19 08:05:00|3349.42|3349.42|3352.79|3352.79|3352.9|3352.9|3349.12|3349.12|0
1650355800000|2022-04-19 08:10:00|3352.72|3352.72|3349.94|3349.94|3352.84|3352.84|3349.94|3349.94|0
1650356100000|2022-04-19 08:15:00|3349.85|3349.85|3347.3|3347.3|3349.85|3349.85|3347.21|3347.21|0
1650356400000|2022-04-19 08:20:00|3346.85|3346.85|3348.12|3348.12|3348.39|3348.39|3346.57|3346.57|0
1650356700000|2022-04-19 08:25:00|3348.32|3348.32|3349.93|3349.93|3349.93|3349.93|3347.72|3347.72|0
1650357000000|2022-04-19 08:30:00|3349.97|3349.97|3350.75|3350.75|3350.75|3350.75|3348.93|3348.93|0
1650357300000|2022-04-19 08:35:00|3350.64|3350.64|3350.9|3350.9|3350.9|3350.9|3349.74|3349.74|0
1650357600000|2022-04-19 08:40:00|3350.94|3350.94|3350.94|3350.94|3352.17|3352.17|3350.5|3350.5|0
1650357900000|2022-04-19 08:45:00|3351.14|3351.14|3347.75|3347.75|3351.18|3351.18|3347.75|3347.75|0
1650358200000|2022-04-19 08:50:00|3347.67|3347.67|3349.43|3349.43|3350.02|3350.02|3346.96|3346.96|0
1650358500000|2022-04-19 08:55:00|3349.39|3349.39|3348.91|3348.91|3350.27|3350.27|3348.58|3348.58|0
1650358800000|2022-04-19 09:00:00|3348.81|3348.81|3344.3|3344.3|3348.81|3348.81|3343.4|3343.4|0
1650359100000|2022-04-19 09:05:00|3344.13|3344.13|3340.37|3340.37|3344.21|3344.21|3340.32|3340.32|0
1650359400000|2022-04-19 09:10:00|3340.19|3340.19|3340.21|3340.21|3340.52|3340.52|3338.58|3338.58|0
1650359700000|2022-04-19 09:15:00|3340.54|3340.54|3339.8|3339.8|3341.54|3341.54|3339.8|3339.8|0
1650360000000|2022-04-19 09:20:00|3340.16|3340.16|3339.43|3339.43|3340.8|3340.8|3339.43|3339.43|0
1650360300000|2022-04-19 09:25:00|3339.53|3339.53|3337.97|3337.97|3339.63|3339.63|3337.55|3337.55|0
1650360600000|2022-04-19 09:30:00|3338.05|3338.05|3339.19|3339.19|3339.19|3339.19|3337.94|3337.94|0
1650360900000|2022-04-19 09:35:00|3339.52|3339.52|3339.87|3339.87|3340.23|3340.23|3339.06|3339.06|0
1650361200000|2022-04-19 09:40:00|3339.95|3339.95|3341.43|3341.43|3341.46|3341.46|3339.95|3339.95|0
1650361500000|2022-04-19 09:45:00|3341.22|3341.22|3341.14|3341.14|3341.83|3341.83|3340.56|3340.56|0
1650361800000|2022-04-19 09:50:00|3340.86|3340.86|3340.83|3340.83|3341.41|3341.41|3340.83|3340.83|0
1650362100000|2022-04-19 09:55:00|3340.94|3340.94|3343.47|3343.47|3343.88|3343.88|3340.94|3340.94|0
1650362400000|2022-04-19 10:00:00|3343.51|3343.51|3344.73|3344.73|3344.78|3344.78|3343.44|3343.44|0
1650362700000|2022-04-19 10:05:00|3344.69|3344.69|3345.53|3345.53|3345.71|3345.71|3344.69|3344.69|0
1650363000000|2022-04-19 10:10:00|3345.45|3345.45|3346.1|3346.1|3346.35|3346.35|3344.89|3344.89|0
1650363300000|2022-04-19 10:15:00|3346.02|3346.02|3344.23|3344.23|3346.02|3346.02|3343.59|3343.59|0
1650363600000|2022-04-19 10:20:00|3344.01|3344.01|3344.28|3344.28|3344.28|3344.28|3343.86|3343.86|0
1650363900000|2022-04-19 10:25:00|3344.23|3344.23|3344.52|3344.52|3344.52|3344.52|3343.07|3343.07|0
1650364200000|2022-04-19 10:30:00|3344.34|3344.34|3343.92|3343.92|3344.63|3344.63|3343.77|3343.77|0
1650364500000|2022-04-19 10:35:00|3344.47|3344.47|3346.5|3346.5|3347.07|3347.07|3344.47|3344.47|0
1650364800000|2022-04-19 10:40:00|3346.43|3346.43|3348.99|3348.99|3349.15|3349.15|3346.02|3346.02|0
1650365100000|2022-04-19 10:45:00|3348.91|3348.91|3349.01|3349.01|3349.07|3349.07|3348.39|3348.39|0
1650365400000|2022-04-19 10:50:00|3348.91|3348.91|3347.68|3347.68|3349.01|3349.01|3347.68|3347.68|0
1650365700000|2022-04-19 10:55:00|3347.55|3347.55|3346.91|3346.91|3347.86|3347.86|3346.21|3346.21|0
1650366000000|2022-04-19 11:00:00|3347.11|3347.11|3345.52|3345.52|3347.52|3347.52|3345.34|3345.34|0
1650366300000|2022-04-19 11:05:00|3345.4|3345.4|3345.53|3345.53|3345.97|3345.97|3345.22|3345.22|0
1650366600000|2022-04-19 11:10:00|3345.63|3345.63|3345.91|3345.91|3346.43|3346.43|3345.37|3345.37|0
1650366900000|2022-04-19 11:15:00|3345.57|3345.57|3345.92|3345.92|3346|3346|3345.13|3345.13|0
1650367200000|2022-04-19 11:20:00|3345.84|3345.84|3345.34|3345.34|3346.02|3346.02|3344.87|3344.87|0
1650367500000|2022-04-19 11:25:00|3345.45|3345.45|3343.5|3343.5|3345.45|3345.45|3343.3|3343.3|0
1650367800000|2022-04-19 11:30:00|3343.43|3343.43|3344.51|3344.51|3344.63|3344.63|3343.14|3343.14|0
1650368100000|2022-04-19 11:35:00|3344.84|3344.84|3345.03|3345.03|3345.18|3345.18|3344.67|3344.67|0
1650368400000|2022-04-19 11:40:00|3345.27|3345.27|3347.28|3347.28|3347.28|3347.28|3345.27|3345.27|0
1650368700000|2022-04-19 11:45:00|3347.35|3347.35|3349.29|3349.29|3349.52|3349.52|3347.35|3347.35|0
1650369000000|2022-04-19 11:50:00|3349.21|3349.21|3350.3|3350.3|3350.3|3350.3|3348.93|3348.93|0
1650369300000|2022-04-19 11:55:00|3350.63|3350.63|3350.36|3350.36|3351.24|3351.24|3350.32|3350.32|0
1650369600000|2022-04-19 12:00:00|3350.03|3350.03|3351.04|3351.04|3351.9|3351.9|3349.95|3349.95|0
1650369900000|2022-04-19 12:05:00|3351|3351|3348.82|3348.82|3351.43|3351.43|3348.82|3348.82|0
1650370200000|2022-04-19 12:10:00|3348.48|3348.48|3344.25|3344.25|3348.48|3348.48|3344.17|3344.17|0
1650370500000|2022-04-19 12:15:00|3344.41|3344.41|3344.19|3344.19|3344.71|3344.71|3344.16|3344.16|0
1650370800000|2022-04-19 12:20:00|3343.95|3343.95|3339.97|3339.97|3343.95|3343.95|3339.35|3339.35|0
1650371100000|2022-04-19 12:25:00|3340.05|3340.05|3339.38|3339.38|3340.05|3340.05|3339.15|3339.15|0
1650371400000|2022-04-19 12:30:00|3339.52|3339.52|3339.26|3339.26|3339.6|3339.6|3338.82|3338.82|0
1650371700000|2022-04-19 12:35:00|3339.19|3339.19|3336.53|3336.53|3339.19|3339.19|3336.42|3336.42|0
1650372000000|2022-04-19 12:40:00|3336.87|3336.87|3337.16|3337.16|3337.34|3337.34|3336.14|3336.14|0
1650372300000|2022-04-19 12:45:00|3336.83|3336.83|3333.9|3333.9|3336.83|3336.83|3333.11|3333.11|0
1650372600000|2022-04-19 12:50:00|3333.58|3333.58|3333.57|3333.57|3334.33|3334.33|3333.57|3333.57|0
1650372900000|2022-04-19 12:55:00|3334.1|3334.1|3332.27|3332.27|3334.1|3334.1|3332.27|3332.27|0
1650373200000|2022-04-19 13:00:00|3332.04|3332.04|3327.91|3327.91|3332.1|3332.1|3327.01|3327.01|0
1650373500000|2022-04-19 13:05:00|3327.58|3327.58|3329.14|3329.14|3329.14|3329.14|3326.8|3326.8|0
1650373800000|2022-04-19 13:10:00|3329.18|3329.18|3331.62|3331.62|3331.9|3331.9|3329.18|3329.18|0
1650374100000|2022-04-19 13:15:00|3331.44|3331.44|3329.95|3329.95|3331.44|3331.44|3329.75|3329.75|0
1650374400000|2022-04-19 13:20:00|3329.72|3329.72|3327.28|3327.28|3329.8|3329.8|3326.45|3326.45|0
1650374700000|2022-04-19 13:25:00|3327.18|3327.18|3327.26|3327.26|3327.37|3327.37|3325.77|3325.77|0
1650375000000|2022-04-19 13:30:00|3327.33|3327.33|3328.59|3328.59|3329.48|3329.48|3327.33|3327.33|0
1650375300000|2022-04-19 13:35:00|3328.47|3328.47|3326.4|3326.4|3328.59|3328.59|3326.4|3326.4|0
1650375600000|2022-04-19 13:40:00|3326.36|3326.36|3326.92|3326.92|3328.14|3328.14|3326.02|3326.02|0
1650375900000|2022-04-19 13:45:00|3326.96|3326.96|3320.52|3320.52|3327.4|3327.4|3320.52|3320.52|0
1650376200000|2022-04-19 13:50:00|3320.43|3320.43|3319.55|3319.55|3320.45|3320.45|3318.99|3318.99|0
1650376500000|2022-04-19 13:55:00|3319.22|3319.22|3323.19|3323.19|3323.19|3323.19|3317.52|3317.52|0
1650376800000|2022-04-19 14:00:00|3323.53|3323.53|3322.59|3322.59|3323.84|3323.84|3322.42|3322.42|0
1650377100000|2022-04-19 14:05:00|3322.52|3322.52|3325.02|3325.02|3325.13|3325.13|3322.52|3322.52|0
1650377400000|2022-04-19 14:10:00|3324.84|3324.84|3328.17|3328.17|3328.17|3328.17|3324.84|3324.84|0
1650377700000|2022-04-19 14:15:00|3328.5|3328.5|3328.74|3328.74|3329.24|3329.24|3327.92|3327.92|0
1650378000000|2022-04-19 14:20:00|3328.77|3328.77|3329.95|3329.95|3329.97|3329.97|3328.54|3328.54|0
1650378300000|2022-04-19 14:25:00|3329.87|3329.87|3332.44|3332.44|3332.72|3332.72|3329.71|3329.71|0
1650378600000|2022-04-19 14:30:00|3332.51|3332.51|3333.2|3333.2|3333.7|3333.7|3331.88|3331.88|0
1650378900000|2022-04-19 14:35:00|3333.09|3333.09|3331.04|3331.04|3333.2|3333.2|3330.71|3330.71|0
1650379200000|2022-04-19 14:40:00|3331.14|3331.14|3333.79|3333.79|3333.88|3333.88|3331.05|3331.05|0
1650379500000|2022-04-19 14:45:00|3333.87|3333.87|3339.57|3339.57|3340.31|3340.31|3333.87|3333.87|0
1650379800000|2022-04-19 14:50:00|3339.24|3339.24|3338.85|3338.85|3340.04|3340.04|3338.85|3338.85|0
1650380100000|2022-04-19 14:55:00|3338.67|3338.67|3337.1|3337.1|3338.67|3338.67|3336.56|3336.56|0
1650380400000|2022-04-19 15:00:00|3336.76|3336.76|3335.26|3335.26|3336.76|3336.76|3333.55|3333.55|0
1650380700000|2022-04-19 15:05:00|3335.3|3335.3|3335.37|3335.37|3335.52|3335.52|3334.77|3334.77|0
1650381000000|2022-04-19 15:10:00|3335.55|3335.55|3335.33|3335.33|3335.55|3335.55|3334.5|3334.5|0
1650381300000|2022-04-19 15:15:00|3335.36|3335.36|3337.46|3337.46|3337.46|3337.46|3335.28|3335.28|0
1650381600000|2022-04-19 15:20:00|3337.51|3337.51|3337.49|3337.49|3337.57|3337.57|3335.22|3335.22|0
1650381900000|2022-04-19 15:25:00|3337.15|3337.15|3337.28|3337.28|3338.27|3338.27|3335.86|3335.86|0
1650438900000|2022-04-20 07:15:00|3330.35|3330.35|3327.51|3327.51|3331.1|3331.1|3326.98|3326.98|0
1650439200000|2022-04-20 07:20:00|3327.76|3327.76|3329.19|3329.19|3331.2|3331.2|3325.6|3325.6|0
1650439500000|2022-04-20 07:25:00|3329.11|3329.11|3326.98|3326.98|3331.53|3331.53|3326.98|3326.98|0
1650439800000|2022-04-20 07:30:00|3326.92|3326.92|3320.12|3320.12|3326.92|3326.92|3319.32|3319.32|0
1650440100000|2022-04-20 07:35:00|3320.09|3320.09|3314.53|3314.53|3320.09|3320.09|3313.55|3313.55|0
1650440400000|2022-04-20 07:40:00|3314.71|3314.71|3317.21|3317.21|3317.21|3317.21|3314.44|3314.44|0
1650440700000|2022-04-20 07:45:00|3317.39|3317.39|3323.59|3323.59|3323.59|3323.59|3317.16|3317.16|0
1650441000000|2022-04-20 07:50:00|3323.67|3323.67|3323.78|3323.78|3325.41|3325.41|3323.46|3323.46|0
1650441300000|2022-04-20 07:55:00|3324.04|3324.04|3322.59|3322.59|3324.04|3324.04|3321.63|3321.63|0
1650441600000|2022-04-20 08:00:00|3322.69|3322.69|3330.97|3330.97|3330.97|3330.97|3322.5|3322.5|0
1650441900000|2022-04-20 08:05:00|3330.64|3330.64|3328.32|3328.32|3330.64|3330.64|3327.84|3327.84|0
1650442200000|2022-04-20 08:10:00|3328.66|3328.66|3327.22|3327.22|3328.66|3328.66|3326.89|3326.89|0
1650442500000|2022-04-20 08:15:00|3327.33|3327.33|3329.48|3329.48|3329.82|3329.82|3326.17|3326.17|0
1650442800000|2022-04-20 08:20:00|3329.84|3329.84|3329.59|3329.59|3330.22|3330.22|3329.51|3329.51|0
1650443100000|2022-04-20 08:25:00|3329.43|3329.43|3333.85|3333.85|3333.93|3333.93|3329.27|3329.27|0
1650443400000|2022-04-20 08:30:00|3334.08|3334.08|3337.04|3337.04|3337.04|3337.04|3334.08|3334.08|0
1650443700000|2022-04-20 08:35:00|3337.37|3337.37|3334.63|3334.63|3337.5|3337.5|3334.42|3334.42|0
1650444000000|2022-04-20 08:40:00|3334.27|3334.27|3333.32|3333.32|3334.45|3334.45|3332.63|3332.63|0
1650444300000|2022-04-20 08:45:00|3333.12|3333.12|3334.62|3334.62|3334.98|3334.98|3332.41|3332.41|0
1650444600000|2022-04-20 08:50:00|3334.45|3334.45|3334.72|3334.72|3334.78|3334.78|3334.33|3334.33|0
1650444900000|2022-04-20 08:55:00|3334.61|3334.61|3336.55|3336.55|3336.55|3336.55|3334.18|3334.18|0
1650445200000|2022-04-20 09:00:00|3336.65|3336.65|3337.82|3337.82|3337.82|3337.82|3335.69|3335.69|0
1650445500000|2022-04-20 09:05:00|3337.9|3337.9|3337.76|3337.76|3338.89|3338.89|3337.2|3337.2|0
1650445800000|2022-04-20 09:10:00|3337.68|3337.68|3339.32|3339.32|3339.8|3339.8|3337.68|3337.68|0
1650446100000|2022-04-20 09:15:00|3339.66|3339.66|3338.24|3338.24|3340.07|3340.07|3338.24|3338.24|0
1650446400000|2022-04-20 09:20:00|3338.53|3338.53|3338.06|3338.06|3338.98|3338.98|3337.52|3337.52|0
1650446700000|2022-04-20 09:25:00|3338.39|3338.39|3338.03|3338.03|3339.36|3339.36|3338.03|3338.03|0
1650447000000|2022-04-20 09:30:00|3337.2|3337.2|3339.73|3339.73|3339.73|3339.73|3336.97|3336.97|0
1650447300000|2022-04-20 09:35:00|3339.8|3339.8|3339.83|3339.83|3340.56|3340.56|3339.32|3339.32|0
1650447600000|2022-04-20 09:40:00|3339.95|3339.95|3338.89|3338.89|3339.95|3339.95|3338.58|3338.58|0
1650447900000|2022-04-20 09:45:00|3339.12|3339.12|3339.74|3339.74|3339.83|3339.83|3339.04|3339.04|0
1650448200000|2022-04-20 09:50:00|3339.92|3339.92|3341.94|3341.94|3342.09|3342.09|3339.92|3339.92|0
1650448500000|2022-04-20 09:55:00|3342.05|3342.05|3341.89|3341.89|3342.05|3342.05|3340.9|3340.9|0
1650448800000|2022-04-20 10:00:00|3341.85|3341.85|3342.01|3342.01|3342.16|3342.16|3341.75|3341.75|0
1650449100000|2022-04-20 10:05:00|3342.06|3342.06|3343.37|3343.37|3343.37|3343.37|3340.86|3340.86|0
1650449400000|2022-04-20 10:10:00|3343.29|3343.29|3343.96|3343.96|3344.57|3344.57|3343.19|3343.19|0
1650449700000|2022-04-20 10:15:00|3343.73|3343.73|3343.47|3343.47|3344.25|3344.25|3343.37|3343.37|0
1650450000000|2022-04-20 10:20:00|3343.67|3343.67|3343.83|3343.83|3343.83|3343.83|3342.73|3342.73|0
1650450300000|2022-04-20 10:25:00|3343.62|3343.62|3343.01|3343.01|3343.66|3343.66|3342.97|3342.97|0
1650450600000|2022-04-20 10:30:00|3343.09|3343.09|3342.9|3342.9|3343.3|3343.3|3342.73|3342.73|0
1650450900000|2022-04-20 10:35:00|3342.66|3342.66|3342.38|3342.38|3342.78|3342.78|3342.3|3342.3|0
1650451200000|2022-04-20 10:40:00|3342.18|3342.18|3341.18|3341.18|3342.18|3342.18|3341.18|3341.18|0
1650451500000|2022-04-20 10:45:00|3341.41|3341.41|3342.06|3342.06|3343.27|3343.27|3341.2|3341.2|0
1650451800000|2022-04-20 10:50:00|3341.84|3341.84|3344.76|3344.76|3344.76|3344.76|3341.84|3341.84|0
1650452100000|2022-04-20 10:55:00|3344.87|3344.87|3347.43|3347.43|3347.87|3347.87|3344.87|3344.87|0
1650452400000|2022-04-20 11:00:00|3347.27|3347.27|3345.3|3345.3|3347.27|3347.27|3345.3|3345.3|0
1650452700000|2022-04-20 11:05:00|3345.38|3345.38|3344.56|3344.56|3345.53|3345.53|3344.53|3344.53|0
1650453000000|2022-04-20 11:10:00|3344.4|3344.4|3343.78|3343.78|3344.4|3344.4|3343.67|3343.67|0
1650453300000|2022-04-20 11:15:00|3344.45|3344.45|3343.08|3343.08|3345.11|3345.11|3342.72|3342.72|0
1650453600000|2022-04-20 11:20:00|3342.97|3342.97|3343.01|3343.01|3343.01|3343.01|3342.47|3342.47|0
1650453900000|2022-04-20 11:25:00|3343.09|3343.09|3343.88|3343.88|3343.88|3343.88|3342.64|3342.64|0
1650454200000|2022-04-20 11:30:00|3343.8|3343.8|3343.96|3343.96|3344.05|3344.05|3343.69|3343.69|0
1650454500000|2022-04-20 11:35:00|3343.89|3343.89|3342.34|3342.34|3344.24|3344.24|3342.34|3342.34|0
1650454800000|2022-04-20 11:40:00|3342.26|3342.26|3341.14|3341.14|3342.26|3342.26|3340.33|3340.33|0
1650455100000|2022-04-20 11:45:00|3341.38|3341.38|3341.35|3341.35|3342.09|3342.09|3340.6|3340.6|0
1650455400000|2022-04-20 11:50:00|3341.27|3341.27|3341.93|3341.93|3344.1|3344.1|3341.27|3341.27|0
1650455700000|2022-04-20 11:55:00|3341.86|3341.86|3340.53|3340.53|3341.86|3341.86|3340.49|3340.49|0
1650456000000|2022-04-20 12:00:00|3340.45|3340.45|3338.43|3338.43|3340.45|3340.45|3337.92|3337.92|0
1650456300000|2022-04-20 12:05:00|3338.39|3338.39|3336.09|3336.09|3338.43|3338.43|3335.82|3335.82|0
1650456600000|2022-04-20 12:10:00|3335.75|3335.75|3335.51|3335.51|3335.76|3335.76|3335.19|3335.19|0
1650456900000|2022-04-20 12:15:00|3335.07|3335.07|3335.46|3335.46|3335.8|3335.8|3335.03|3335.03|0
1650457200000|2022-04-20 12:20:00|3335.58|3335.58|3337.32|3337.32|3337.86|3337.86|3335.47|3335.47|0
1650457500000|2022-04-20 12:25:00|3337.39|3337.39|3340.06|3340.06|3340.3|3340.3|3337.39|3337.39|0
1650457800000|2022-04-20 12:30:00|3340.14|3340.14|3337.17|3337.17|3340.15|3340.15|3337.17|3337.17|0
1650458100000|2022-04-20 12:35:00|3337.21|3337.21|3334.84|3334.84|3337.27|3337.27|3334.84|3334.84|0
1650458400000|2022-04-20 12:40:00|3335.17|3335.17|3334.29|3334.29|3335.27|3335.27|3334.16|3334.16|0
1650458700000|2022-04-20 12:45:00|3334.13|3334.13|3333.67|3333.67|3334.49|3334.49|3333.67|3333.67|0
1650459000000|2022-04-20 12:50:00|3333.78|3333.78|3334.9|3334.9|3334.9|3334.9|3333.72|3333.72|0
1650459300000|2022-04-20 12:55:00|3334.93|3334.93|3334.87|3334.87|3335.06|3335.06|3334.52|3334.52|0
1650459600000|2022-04-20 13:00:00|3334.91|3334.91|3333.6|3333.6|3334.91|3334.91|3333.6|3333.6|0
1650459900000|2022-04-20 13:05:00|3333.72|3333.72|3335.33|3335.33|3335.97|3335.97|3333.51|3333.51|0
1650460200000|2022-04-20 13:10:00|3335|3335|3334.75|3334.75|3335.79|3335.79|3334.22|3334.22|0
1650460500000|2022-04-20 13:15:00|3334.71|3334.71|3334.2|3334.2|3334.71|3334.71|3333.9|3333.9|0
1650460800000|2022-04-20 13:20:00|3334.29|3334.29|3331.36|3331.36|3334.91|3334.91|3331.36|3331.36|0
1650461100000|2022-04-20 13:25:00|3331.29|3331.29|3330.12|3330.12|3331.29|3331.29|3328.65|3328.65|0
1650461400000|2022-04-20 13:30:00|3329.79|3329.79|3330.16|3330.16|3331.35|3331.35|3329.56|3329.56|0
1650461700000|2022-04-20 13:35:00|3330.49|3330.49|3332.98|3332.98|3333.56|3333.56|3330.49|3330.49|0
1650462000000|2022-04-20 13:40:00|3332.9|3332.9|3327.35|3327.35|3332.9|3332.9|3326.35|3326.35|0
1650462300000|2022-04-20 13:45:00|3327.01|3327.01|3329.68|3329.68|3329.75|3329.75|3326.98|3326.98|0
1650462600000|2022-04-20 13:50:00|3329.6|3329.6|3332.42|3332.42|3332.42|3332.42|3329.6|3329.6|0
1650462900000|2022-04-20 13:55:00|3332.08|3332.08|3331.55|3331.55|3332.63|3332.63|3329.88|3329.88|0
1650463200000|2022-04-20 14:00:00|3331.37|3331.37|3330.18|3330.18|3331.37|3331.37|3330.07|3330.07|0
1650463500000|2022-04-20 14:05:00|3330.26|3330.26|3330.75|3330.75|3330.86|3330.86|3328.87|3328.87|0
1650463800000|2022-04-20 14:10:00|3331.08|3331.08|3329.71|3329.71|3331.08|3331.08|3329.58|3329.58|0
1650464100000|2022-04-20 14:15:00|3329.67|3329.67|3324.12|3324.12|3330|3330|3324.12|3324.12|0
1650464400000|2022-04-20 14:20:00|3324.09|3324.09|3322.1|3322.1|3324.5|3324.5|3322.07|3322.07|0
1650464700000|2022-04-20 14:25:00|3322.14|3322.14|3326.66|3326.66|3326.66|3326.66|3321.94|3321.94|0
1650465000000|2022-04-20 14:30:00|3326.74|3326.74|3329.71|3329.71|3329.71|3329.71|3326.59|3326.59|0
1650465300000|2022-04-20 14:35:00|3329.91|3329.91|3333.57|3333.57|3333.57|3333.57|3329.91|3329.91|0
1650465600000|2022-04-20 14:40:00|3333.45|3333.45|3335.74|3335.74|3335.74|3335.74|3332.6|3332.6|0
1650465900000|2022-04-20 14:45:00|3335.78|3335.78|3335.63|3335.63|3336.19|3336.19|3334.53|3334.53|0
1650466200000|2022-04-20 14:50:00|3335.7|3335.7|3337.79|3337.79|3337.79|3337.79|3335.28|3335.28|0
1650466500000|2022-04-20 14:55:00|3339.53|3339.53|3338.01|3338.01|3339.98|3339.98|3338.01|3338.01|0
1650466800000|2022-04-20 15:00:00|3338.22|3338.22|3336.09|3336.09|3338.26|3338.26|3335.81|3335.81|0
1650467100000|2022-04-20 15:05:00|3336.42|3336.42|3335.39|3335.39|3337.62|3337.62|3335.39|3335.39|0
1650467400000|2022-04-20 15:10:00|3335.29|3335.29|3333.03|3333.03|3335.62|3335.62|3332.44|3332.44|0
1650467700000|2022-04-20 15:15:00|3333.37|3333.37|3335.55|3335.55|3335.6|3335.6|3333.16|3333.16|0
1650468000000|2022-04-20 15:20:00|3335.88|3335.88|3338.82|3338.82|3339.63|3339.63|3335.78|3335.78|0
1650468300000|2022-04-20 15:25:00|3338.98|3338.98|3336.39|3336.39|3339.07|3339.07|3336.39|3336.39|0
1650525300000|2022-04-21 07:15:00|3343.7|3343.7|3345.53|3345.53|3346.24|3346.24|3341.86|3341.86|0
1650525600000|2022-04-21 07:20:00|3345.64|3345.64|3351.01|3351.01|3351.01|3351.01|3345.55|3345.55|0
1650525900000|2022-04-21 07:25:00|3351.34|3351.34|3354.99|3354.99|3355.18|3355.18|3350.41|3350.41|0
1650526200000|2022-04-21 07:30:00|3354.68|3354.68|3356.81|3356.81|3356.81|3356.81|3353.31|3353.31|0
1650526500000|2022-04-21 07:35:00|3356.92|3356.92|3362.77|3362.77|3363.58|3363.58|3356.76|3356.76|0
1650526800000|2022-04-21 07:40:00|3362.93|3362.93|3361.41|3361.41|3362.93|3362.93|3360.66|3360.66|0
1650527100000|2022-04-21 07:45:00|3361.74|3361.74|3360.5|3360.5|3362.69|3362.69|3359.2|3359.2|0
1650527400000|2022-04-21 07:50:00|3360.83|3360.83|3365.71|3365.71|3366|3366|3360.83|3360.83|0
1650527700000|2022-04-21 07:55:00|3365.04|3365.04|3366.34|3366.34|3366.68|3366.68|3363.78|3363.78|0
1650528000000|2022-04-21 08:00:00|3366.68|3366.68|3369.73|3369.73|3370.8|3370.8|3366.37|3366.37|0
1650528300000|2022-04-21 08:05:00|3369.39|3369.39|3373.54|3373.54|3373.74|3373.74|3369.39|3369.39|0
1650528600000|2022-04-21 08:10:00|3373.43|3373.43|3374.35|3374.35|3374.81|3374.81|3371.4|3371.4|0
1650528900000|2022-04-21 08:15:00|3374.67|3374.67|3375.91|3375.91|3377.81|3377.81|3374.35|3374.35|0
1650529200000|2022-04-21 08:20:00|3375.84|3375.84|3374.05|3374.05|3377.23|3377.23|3374.05|3374.05|0
1650529500000|2022-04-21 08:25:00|3374.13|3374.13|3373.93|3373.93|3374.97|3374.97|3373.31|3373.31|0
1650529800000|2022-04-21 08:30:00|3374.26|3374.26|3375.01|3375.01|3375.49|3375.49|3374.14|3374.14|0
1650530100000|2022-04-21 08:35:00|3375.11|3375.11|3375.49|3375.49|3375.57|3375.57|3371.98|3371.98|0
1650530400000|2022-04-21 08:40:00|3375.69|3375.69|3378.47|3378.47|3378.47|3378.47|3375.69|3375.69|0
1650530700000|2022-04-21 08:45:00|3378.31|3378.31|3378.04|3378.04|3378.99|3378.99|3377.75|3377.75|0
1650531000000|2022-04-21 08:50:00|3377.7|3377.7|3380.62|3380.62|3380.62|3380.62|3377.61|3377.61|0
1650531300000|2022-04-21 08:55:00|3380.29|3380.29|3381.15|3381.15|3382.16|3382.16|3380.01|3380.01|0
1650531600000|2022-04-21 09:00:00|3381.36|3381.36|3380.32|3380.32|3381.76|3381.76|3380.32|3380.32|0
1650531900000|2022-04-21 09:05:00|3380.42|3380.42|3381.13|3381.13|3381.41|3381.41|3379.97|3379.97|0
1650532200000|2022-04-21 09:10:00|3381.17|3381.17|3377.91|3377.91|3381.37|3381.37|3376.89|3376.89|0
1650532500000|2022-04-21 09:15:00|3377.83|3377.83|3376.76|3376.76|3378.16|3378.16|3376.76|3376.76|0
1650532800000|2022-04-21 09:20:00|3376.65|3376.65|3375.71|3375.71|3377.92|3377.92|3375.63|3375.63|0
1650533100000|2022-04-21 09:25:00|3376.04|3376.04|3377.05|3377.05|3377.34|3377.34|3375.78|3375.78|0
1650533400000|2022-04-21 09:30:00|3377.72|3377.72|3376.29|3376.29|3377.72|3377.72|3376.17|3376.17|0
1650533700000|2022-04-21 09:35:00|3376.37|3376.37|3376.72|3376.72|3377.29|3377.29|3375.99|3375.99|0
1650534000000|2022-04-21 09:40:00|3376.79|3376.79|3376.29|3376.29|3377.8|3377.8|3375.84|3375.84|0
1650534300000|2022-04-21 09:45:00|3376.31|3376.31|3376.35|3376.35|3376.8|3376.8|3376.31|3376.31|0
1650534600000|2022-04-21 09:50:00|3376.05|3376.05|3375.39|3375.39|3376.41|3376.41|3375.31|3375.31|0
1650534900000|2022-04-21 09:55:00|3375.6|3375.6|3380.99|3380.99|3381.33|3381.33|3375.31|3375.31|0
1650535200000|2022-04-21 10:00:00|3381.1|3381.1|3385.21|3385.21|3385.21|3385.21|3381.1|3381.1|0
1650535500000|2022-04-21 10:05:00|3385.85|3385.85|3387.62|3387.62|3389.28|3389.28|3385.85|3385.85|0
1650535800000|2022-04-21 10:10:00|3387.45|3387.45|3387.48|3387.48|3387.78|3387.78|3386.76|3386.76|0
1650536100000|2022-04-21 10:15:00|3387.38|3387.38|3387.37|3387.37|3388.44|3388.44|3387.37|3387.37|0
1650536400000|2022-04-21 10:20:00|3387.27|3387.27|3386.57|3386.57|3387.7|3387.7|3386.49|3386.49|0
1650536700000|2022-04-21 10:25:00|3386.34|3386.34|3387.32|3387.32|3387.32|3387.32|3384.78|3384.78|0
1650537000000|2022-04-21 10:30:00|3387.4|3387.4|3385.07|3385.07|3387.4|3387.4|3384.76|3384.76|0
1650537300000|2022-04-21 10:35:00|3385.4|3385.4|3387.45|3387.45|3387.78|3387.78|3385.4|3385.4|0
1650537600000|2022-04-21 10:40:00|3387.35|3387.35|3388.07|3388.07|3388.07|3388.07|3386.57|3386.57|0
1650537900000|2022-04-21 10:45:00|3388.02|3388.02|3389.4|3389.4|3389.74|3389.74|3387.84|3387.84|0
1650538200000|2022-04-21 10:50:00|3389.57|3389.57|3392.56|3392.56|3392.56|3392.56|3389.3|3389.3|0
1650538500000|2022-04-21 10:55:00|3392.46|3392.46|3392.61|3392.61|3392.61|3392.61|3391.44|3391.44|0
1650538800000|2022-04-21 11:00:00|3392.68|3392.68|3389.95|3389.95|3392.8|3392.8|3389.61|3389.61|0
1650539100000|2022-04-21 11:05:00|3390.29|3390.29|3390.77|3390.77|3391.2|3391.2|3389.48|3389.48|0
1650539400000|2022-04-21 11:10:00|3390.81|3390.81|3387.19|3387.19|3390.81|3390.81|3387.19|3387.19|0
1650539700000|2022-04-21 11:15:00|3387.03|3387.03|3387.99|3387.99|3387.99|3387.99|3387.03|3387.03|0
1650540000000|2022-04-21 11:20:00|3388.08|3388.08|3389.12|3389.12|3390.32|3390.32|3388.06|3388.06|0
1650540300000|2022-04-21 11:25:00|3388.79|3388.79|3388.68|3388.68|3388.98|3388.98|3387.78|3387.78|0
1650540600000|2022-04-21 11:30:00|3388.78|3388.78|3389.96|3389.96|3390.44|3390.44|3388.78|3388.78|0
1650540900000|2022-04-21 11:35:00|3389.89|3389.89|3390.74|3390.74|3391.05|3391.05|3389.81|3389.81|0
1650541200000|2022-04-21 11:40:00|3390.82|3390.82|3390.93|3390.93|3391.16|3391.16|3390.72|3390.72|0
1650541500000|2022-04-21 11:45:00|3391.14|3391.14|3391.45|3391.45|3391.53|3391.53|3389.82|3389.82|0
1650541800000|2022-04-21 11:50:00|3391.35|3391.35|3394.28|3394.28|3394.28|3394.28|3391.35|3391.35|0
1650542100000|2022-04-21 11:55:00|3394.48|3394.48|3396.7|3396.7|3396.7|3396.7|3394.28|3394.28|0
1650542400000|2022-04-21 12:00:00|3396.6|3396.6|3400.27|3400.27|3400.27|3400.27|3396.5|3396.5|0
1650542700000|2022-04-21 12:05:00|3399.94|3399.94|3396.02|3396.02|3400.48|3400.48|3396.02|3396.02|0
1650543000000|2022-04-21 12:10:00|3395.95|3395.95|3396.32|3396.32|3396.84|3396.84|3395.42|3395.42|0
1650543300000|2022-04-21 12:15:00|3396.44|3396.44|3394.45|3394.45|3398.38|3398.38|3394.41|3394.41|0
1650543600000|2022-04-21 12:20:00|3394.53|3394.53|3394.26|3394.26|3394.97|3394.97|3393.2|3393.2|0
1650543900000|2022-04-21 12:25:00|3394.47|3394.47|3394.12|3394.12|3394.95|3394.95|3394.06|3394.06|0
1650544200000|2022-04-21 12:30:00|3394.15|3394.15|3394.18|3394.18|3394.81|3394.81|3393.82|3393.82|0
1650544500000|2022-04-21 12:35:00|3393.85|3393.85|3391.45|3391.45|3394.02|3394.02|3391.45|3391.45|0
1650544800000|2022-04-21 12:40:00|3391.53|3391.53|3388.86|3388.86|3391.63|3391.63|3388.86|3388.86|0
1650545100000|2022-04-21 12:45:00|3388.95|3388.95|3387.24|3387.24|3389.17|3389.17|3387.04|3387.04|0
1650545400000|2022-04-21 12:50:00|3387.22|3387.22|3387.26|3387.26|3388.61|3388.61|3386.93|3386.93|0
1650545700000|2022-04-21 12:55:00|3386.92|3386.92|3387.48|3387.48|3389.12|3389.12|3386.92|3386.92|0
1650546000000|2022-04-21 13:00:00|3387.56|3387.56|3384.3|3384.3|3388.36|3388.36|3384.3|3384.3|0
1650546300000|2022-04-21 13:05:00|3384.28|3384.28|3382.84|3382.84|3384.28|3384.28|3382.58|3382.58|0
1650546600000|2022-04-21 13:10:00|3382.94|3382.94|3384.34|3384.34|3384.34|3384.34|3382.94|3382.94|0
1650546900000|2022-04-21 13:15:00|3384.42|3384.42|3383.1|3383.1|3384.42|3384.42|3382.12|3382.12|0
1650547200000|2022-04-21 13:20:00|3383.18|3383.18|3382.64|3382.64|3383.36|3383.36|3382.64|3382.64|0
1650547500000|2022-04-21 13:25:00|3382.6|3382.6|3381.77|3381.77|3383.07|3383.07|3381.38|3381.38|0
1650547800000|2022-04-21 13:30:00|3381.68|3381.68|3386.32|3386.32|3386.32|3386.32|3381.31|3381.31|0
1650548100000|2022-04-21 13:35:00|3386.4|3386.4|3383.81|3383.81|3386.4|3386.4|3383.71|3383.71|0
1650548400000|2022-04-21 13:40:00|3383.89|3383.89|3382.6|3382.6|3383.89|3383.89|3381.35|3381.35|0
1650548700000|2022-04-21 13:45:00|3382.7|3382.7|3382.1|3382.1|3383.19|3383.19|3381.9|3381.9|0
1650549000000|2022-04-21 13:50:00|3382.02|3382.02|3382.51|3382.51|3383.49|3383.49|3381.98|3381.98|0
1650549300000|2022-04-21 13:55:00|3382.61|3382.61|3382.31|3382.31|3382.99|3382.99|3382.05|3382.05|0
1650549600000|2022-04-21 14:00:00|3382.47|3382.47|3380.88|3380.88|3383.66|3383.66|3380.35|3380.35|0
1650549900000|2022-04-21 14:05:00|3380.8|3380.8|3381.5|3381.5|3381.99|3381.99|3380.29|3380.29|0
1650550200000|2022-04-21 14:10:00|3381.85|3381.85|3378.26|3378.26|3381.85|3381.85|3377.99|3377.99|0
1650550500000|2022-04-21 14:15:00|3377.93|3377.93|3377.3|3377.3|3378.25|3378.25|3376.67|3376.67|0
1650550800000|2022-04-21 14:20:00|3377.38|3377.38|3377.98|3377.98|3378.66|3378.66|3377.04|3377.04|0
1650551100000|2022-04-21 14:25:00|3377.88|3377.88|3378.13|3378.13|3378.68|3378.68|3377.27|3377.27|0
1650551400000|2022-04-21 14:30:00|3378.05|3378.05|3378.81|3378.81|3378.81|3378.81|3377.78|3377.78|0
1650551700000|2022-04-21 14:35:00|3379.15|3379.15|3377.38|3377.38|3379.33|3379.33|3376.88|3376.88|0
1650552000000|2022-04-21 14:40:00|3377.27|3377.27|3380.45|3380.45|3380.45|3380.45|3377.14|3377.14|0
1650552300000|2022-04-21 14:45:00|3380.57|3380.57|3380.86|3380.86|3380.86|3380.86|3379.76|3379.76|0
1650552600000|2022-04-21 14:50:00|3380.94|3380.94|3378.59|3378.59|3380.94|3380.94|3378.42|3378.42|0
1650552900000|2022-04-21 14:55:00|3378.63|3378.63|3377.65|3377.65|3379.52|3379.52|3377.61|3377.61|0
1650553200000|2022-04-21 15:00:00|3377.42|3377.42|3375.98|3375.98|3377.55|3377.55|3375.92|3375.92|0
1650553500000|2022-04-21 15:05:00|3375.82|3375.82|3375.25|3375.25|3375.82|3375.82|3374.28|3374.28|0
1650553800000|2022-04-21 15:10:00|3375.14|3375.14|3378.01|3378.01|3378.38|3378.38|3374.35|3374.35|0
1650554100000|2022-04-21 15:15:00|3377.97|3377.97|3377.32|3377.32|3378.55|3378.55|3377.23|3377.23|0
1650554400000|2022-04-21 15:20:00|3377.21|3377.21|3373.99|3373.99|3377.21|3377.21|3373.23|3373.23|0
1650554700000|2022-04-21 15:25:00|3373.78|3373.78|3375.95|3375.95|3375.95|3375.95|3372.8|3372.8|0
1650611700000|2022-04-22 07:15:00|3361.71|3361.71|3364.24|3364.24|3364.58|3364.58|3361.58|3361.58|0
1650612000000|2022-04-22 07:20:00|3364.58|3364.58|3361.16|3361.16|3365.37|3365.37|3361.16|3361.16|0
1650612300000|2022-04-22 07:25:00|3360.84|3360.84|3363.52|3363.52|3365.13|3365.13|3360.48|3360.48|0
1650612600000|2022-04-22 07:30:00|3363.44|3363.44|3362.11|3362.11|3365.79|3365.79|3362.11|3362.11|0
1650612900000|2022-04-22 07:35:00|3361.49|3361.49|3362.58|3362.58|3363.91|3363.91|3361.49|3361.49|0
1650613200000|2022-04-22 07:40:00|3362.74|3362.74|3361.7|3361.7|3363.03|3363.03|3361.29|3361.29|0
1650613500000|2022-04-22 07:45:00|3361.85|3361.85|3356.99|3356.99|3361.89|3361.89|3356.99|3356.99|0
1650613800000|2022-04-22 07:50:00|3356.88|3356.88|3358.23|3358.23|3358.34|3358.34|3356.55|3356.55|0
1650614100000|2022-04-22 07:55:00|3358.15|3358.15|3358.76|3358.76|3358.89|3358.89|3357.68|3357.68|0
1650614400000|2022-04-22 08:00:00|3358.43|3358.43|3358.63|3358.63|3358.98|3358.98|3358.07|3358.07|0
1650614700000|2022-04-22 08:05:00|3358.53|3358.53|3360.81|3360.81|3360.81|3360.81|3357.43|3357.43|0
1650615000000|2022-04-22 08:10:00|3360.91|3360.91|3359.89|3359.89|3361.05|3361.05|3359.67|3359.67|0
1650615300000|2022-04-22 08:15:00|3360.06|3360.06|3359.83|3359.83|3360.82|3360.82|3359.07|3359.07|0
1650615600000|2022-04-22 08:20:00|3359.93|3359.93|3359.54|3359.54|3360.68|3360.68|3359.54|3359.54|0
1650615900000|2022-04-22 08:25:00|3359.85|3359.85|3359.22|3359.22|3360.95|3360.95|3358.19|3358.19|0
1650616200000|2022-04-22 08:30:00|3359.14|3359.14|3359.19|3359.19|3359.6|3359.6|3358.62|3358.62|0
1650616500000|2022-04-22 08:35:00|3359.53|3359.53|3357|3357|3359.53|3359.53|3357|3357|0
1650616800000|2022-04-22 08:40:00|3356.67|3356.67|3355.54|3355.54|3356.67|3356.67|3355.54|3355.54|0
1650617100000|2022-04-22 08:45:00|3355.47|3355.47|3356.1|3356.1|3356.2|3356.2|3355.17|3355.17|0
1650617400000|2022-04-22 08:50:00|3355.97|3355.97|3353.74|3353.74|3355.97|3355.97|3352.85|3352.85|0
1650617700000|2022-04-22 08:55:00|3353.64|3353.64|3354.57|3354.57|3354.57|3354.57|3353.15|3353.15|0
1650618000000|2022-04-22 09:00:00|3354.24|3354.24|3354.05|3354.05|3354.24|3354.24|3353.01|3353.01|0
1650618300000|2022-04-22 09:05:00|3354.08|3354.08|3352.36|3352.36|3355.23|3355.23|3352.27|3352.27|0
1650618600000|2022-04-22 09:10:00|3352.16|3352.16|3352.44|3352.44|3352.59|3352.59|3351.72|3351.72|0
1650618900000|2022-04-22 09:15:00|3352.28|3352.28|3351.25|3351.25|3352.28|3352.28|3350.38|3350.38|0
1650619200000|2022-04-22 09:20:00|3351.18|3351.18|3348.72|3348.72|3351.55|3351.55|3348.72|3348.72|0
1650619500000|2022-04-22 09:25:00|3348.68|3348.68|3345.89|3345.89|3348.78|3348.78|3345.71|3345.71|0
1650619800000|2022-04-22 09:30:00|3346.07|3346.07|3348.56|3348.56|3349.2|3349.2|3346.07|3346.07|0
1650620100000|2022-04-22 09:35:00|3348.23|3348.23|3345.1|3345.1|3348.23|3348.23|3345.1|3345.1|0
1650620400000|2022-04-22 09:40:00|3345.25|3345.25|3344.92|3344.92|3345.94|3345.94|3344.7|3344.7|0
1650620700000|2022-04-22 09:45:00|3344.82|3344.82|3342.07|3342.07|3344.82|3344.82|3342.07|3342.07|0
1650621000000|2022-04-22 09:50:00|3341.73|3341.73|3338.58|3338.58|3341.77|3341.77|3338.16|3338.16|0
1650621300000|2022-04-22 09:55:00|3338.68|3338.68|3339.24|3339.24|3339.75|3339.75|3338.17|3338.17|0
1650621600000|2022-04-22 10:00:00|3339.06|3339.06|3345.01|3345.01|3345.01|3345.01|3338.9|3338.9|0
1650621900000|2022-04-22 10:05:00|3344.97|3344.97|3346.53|3346.53|3346.87|3346.87|3344.89|3344.89|0
1650622200000|2022-04-22 10:10:00|3346.49|3346.49|3346.62|3346.62|3346.62|3346.62|3345.37|3345.37|0
1650622500000|2022-04-22 10:15:00|3346.43|3346.43|3345.43|3345.43|3346.43|3346.43|3343.43|3343.43|0
1650622800000|2022-04-22 10:20:00|3345.51|3345.51|3345.57|3345.57|3345.57|3345.57|3344.82|3344.82|0
1650623100000|2022-04-22 10:25:00|3345.5|3345.5|3343.71|3343.71|3345.81|3345.81|3343.6|3343.6|0
1650623400000|2022-04-22 10:30:00|3343.59|3343.59|3345.97|3345.97|3345.97|3345.97|3343.21|3343.21|0
1650623700000|2022-04-22 10:35:00|3346.07|3346.07|3346.04|3346.04|3346.79|3346.79|3345.67|3345.67|0
1650624000000|2022-04-22 10:40:00|3346.22|3346.22|3348.35|3348.35|3348.48|3348.48|3346.22|3346.22|0
1650624300000|2022-04-22 10:45:00|3348.27|3348.27|3348.19|3348.19|3348.43|3348.43|3348.19|3348.19|0
1650624600000|2022-04-22 10:50:00|3348.29|3348.29|3348.91|3348.91|3349.01|3349.01|3347.52|3347.52|0
1650624900000|2022-04-22 10:55:00|3349.08|3349.08|3350.59|3350.59|3351.1|3351.1|3348.5|3348.5|0
1650625200000|2022-04-22 11:00:00|3350.26|3350.26|3351.88|3351.88|3351.88|3351.88|3350.26|3350.26|0
1650625500000|2022-04-22 11:05:00|3352.22|3352.22|3353.33|3353.33|3353.41|3353.41|3352.11|3352.11|0
1650625800000|2022-04-22 11:10:00|3353.3|3353.3|3354.18|3354.18|3354.39|3354.39|3352.85|3352.85|0
1650626100000|2022-04-22 11:15:00|3353.88|3353.88|3358.41|3358.41|3358.41|3358.41|3353.04|3353.04|0
1650626400000|2022-04-22 11:20:00|3358.08|3358.08|3358.54|3358.54|3359.02|3359.02|3357.69|3357.69|0
1650626700000|2022-04-22 11:25:00|3358.69|3358.69|3358.19|3358.19|3358.69|3358.69|3357.36|3357.36|0
1650627000000|2022-04-22 11:30:00|3358.27|3358.27|3361.75|3361.75|3361.79|3361.79|3358.19|3358.19|0
1650627300000|2022-04-22 11:35:00|3361.65|3361.65|3361.36|3361.36|3361.65|3361.65|3359.65|3359.65|0
1650627600000|2022-04-22 11:40:00|3361.68|3361.68|3365.71|3365.71|3365.82|3365.82|3361.64|3361.64|0
1650627900000|2022-04-22 11:45:00|3365.82|3365.82|3365.51|3365.51|3365.96|3365.96|3364.59|3364.59|0
1650628200000|2022-04-22 11:50:00|3365.59|3365.59|3365.88|3365.88|3365.97|3365.97|3365.24|3365.24|0
1650628500000|2022-04-22 11:55:00|3365.97|3365.97|3366.68|3366.68|3366.68|3366.68|3364.8|3364.8|0
1650628800000|2022-04-22 12:00:00|3366.78|3366.78|3367.41|3367.41|3367.41|3367.41|3365.26|3365.26|0
1650629100000|2022-04-22 12:05:00|3367.08|3367.08|3365.39|3365.39|3367.68|3367.68|3365.21|3365.21|0
1650629400000|2022-04-22 12:10:00|3365.31|3365.31|3363.1|3363.1|3365.31|3365.31|3363.1|3363.1|0
1650629700000|2022-04-22 12:15:00|3363.01|3363.01|3362.35|3362.35|3363.42|3363.42|3362.26|3362.26|0
1650630000000|2022-04-22 12:20:00|3362.28|3362.28|3363.06|3363.06|3363.35|3363.35|3361.61|3361.61|0
1650630300000|2022-04-22 12:25:00|3362.73|3362.73|3362.6|3362.6|3363.07|3363.07|3361.73|3361.73|0
1650630600000|2022-04-22 12:30:00|3362.63|3362.63|3362.73|3362.73|3362.99|3362.99|3362.58|3362.58|0
1650630900000|2022-04-22 12:35:00|3362.76|3362.76|3363.78|3363.78|3363.86|3363.86|3362.71|3362.71|0
1650631200000|2022-04-22 12:40:00|3363.74|3363.74|3362.59|3362.59|3363.74|3363.74|3362.49|3362.49|0
1650631500000|2022-04-22 12:45:00|3362.67|3362.67|3361.5|3361.5|3363.59|3363.59|3361.47|3361.47|0
1650631800000|2022-04-22 12:50:00|3361.29|3361.29|3362.19|3362.19|3362.46|3362.46|3361.18|3361.18|0
1650632100000|2022-04-22 12:55:00|3362.09|3362.09|3355.92|3355.92|3362.09|3362.09|3355.92|3355.92|0
1650632400000|2022-04-22 13:00:00|3355.77|3355.77|3356.23|3356.23|3356.38|3356.38|3355.27|3355.27|0
1650632700000|2022-04-22 13:05:00|3355.57|3355.57|3354.09|3354.09|3355.57|3355.57|3353.22|3353.22|0
1650633000000|2022-04-22 13:10:00|3354.04|3354.04|3349.59|3349.59|3354.16|3354.16|3349.59|3349.59|0
1650633300000|2022-04-22 13:15:00|3349.52|3349.52|3344.4|3344.4|3349.52|3349.52|3344.38|3344.38|0
1650633600000|2022-04-22 13:20:00|3344.51|3344.51|3345.01|3345.01|3345.01|3345.01|3343.36|3343.36|0
1650633900000|2022-04-22 13:25:00|3344.55|3344.55|3346.33|3346.33|3347.21|3347.21|3344.55|3344.55|0
1650634200000|2022-04-22 13:30:00|3346.12|3346.12|3349.2|3349.2|3349.2|3349.2|3345.59|3345.59|0
1650634500000|2022-04-22 13:35:00|3349.1|3349.1|3348.9|3348.9|3349.7|3349.7|3348.49|3348.49|0
1650634800000|2022-04-22 13:40:00|3348.57|3348.57|3346.7|3346.7|3348.98|3348.98|3346.17|3346.17|0
1650635100000|2022-04-22 13:45:00|3346.5|3346.5|3348.01|3348.01|3348.91|3348.91|3345.84|3345.84|0
1650635400000|2022-04-22 13:50:00|3348.09|3348.09|3347.69|3347.69|3348.09|3348.09|3345.64|3345.64|0
1650635700000|2022-04-22 13:55:00|3347.73|3347.73|3346.31|3346.31|3347.73|3347.73|3346.12|3346.12|0
1650636000000|2022-04-22 14:00:00|3345.31|3345.31|3343.86|3343.86|3347.01|3347.01|3342.75|3342.75|0
1650636300000|2022-04-22 14:05:00|3343.82|3343.82|3344.93|3344.93|3345.9|3345.9|3343.64|3343.64|0
1650636600000|2022-04-22 14:10:00|3345.26|3345.26|3346.77|3346.77|3346.77|3346.77|3344.93|3344.93|0
1650636900000|2022-04-22 14:15:00|3346.95|3346.95|3343.54|3343.54|3347.5|3347.5|3343.39|3343.39|0
1650637200000|2022-04-22 14:20:00|3343.62|3343.62|3342.53|3342.53|3343.62|3343.62|3341.16|3341.16|0
1650637500000|2022-04-22 14:25:00|3342.74|3342.74|3342.07|3342.07|3344.18|3344.18|3341.41|3341.41|0
1650637800000|2022-04-22 14:30:00|3342.11|3342.11|3342.11|3342.11|3342.15|3342.15|3341.05|3341.05|0
1650638100000|2022-04-22 14:35:00|3342.04|3342.04|3341.53|3341.53|3342.68|3342.68|3341.03|3341.03|0
1650638400000|2022-04-22 14:40:00|3341.61|3341.61|3343.88|3343.88|3343.88|3343.88|3341.61|3341.61|0
1650638700000|2022-04-22 14:45:00|3343.55|3343.55|3344.74|3344.74|3344.96|3344.96|3343.22|3343.22|0
1650639000000|2022-04-22 14:50:00|3344.69|3344.69|3340.39|3340.39|3344.69|3344.69|3340.35|3340.35|0
1650639300000|2022-04-22 14:55:00|3339.72|3339.72|3339.5|3339.5|3340.23|3340.23|3338.96|3338.96|0
1650639600000|2022-04-22 15:00:00|3339.42|3339.42|3342.66|3342.66|3343.02|3343.02|3339.26|3339.26|0
1650639900000|2022-04-22 15:05:00|3342.56|3342.56|3341.6|3341.6|3342.56|3342.56|3341.43|3341.43|0
1650640200000|2022-04-22 15:10:00|3341.7|3341.7|3339.46|3339.46|3341.86|3341.86|3339.32|3339.32|0
1650640500000|2022-04-22 15:15:00|3339.38|3339.38|3338.27|3338.27|3339.38|3339.38|3337.96|3337.96|0
1650640800000|2022-04-22 15:20:00|3338.23|3338.23|3335.3|3335.3|3338.23|3338.23|3334.92|3334.92|0
1650641100000|2022-04-22 15:25:00|3335.26|3335.26|3334.91|3334.91|3335.33|3335.33|3334.09|3334.09|0
1650870900000|2022-04-25 07:15:00|3296.94|3296.94|3309.19|3309.19|3311.21|3311.21|3296.94|3296.94|0
1650871200000|2022-04-25 07:20:00|3308.53|3308.53|3310.23|3310.23|3310.49|3310.49|3307.84|3307.84|0
1650871500000|2022-04-25 07:25:00|3310.43|3310.43|3308|3308|3311.08|3311.08|3308|3308|0
1650871800000|2022-04-25 07:30:00|3308.08|3308.08|3307.78|3307.78|3308.17|3308.17|3304.94|3304.94|0
1650872100000|2022-04-25 07:35:00|3308.12|3308.12|3308.75|3308.75|3311.23|3311.23|3307.9|3307.9|0
1650872400000|2022-04-25 07:40:00|3308.42|3308.42|3309|3309|3309|3309|3307.37|3307.37|0
1650872700000|2022-04-25 07:45:00|3308.8|3308.8|3306.97|3306.97|3309.41|3309.41|3306.97|3306.97|0
1650873000000|2022-04-25 07:50:00|3306.73|3306.73|3299.54|3299.54|3306.98|3306.98|3298.81|3298.81|0
1650873300000|2022-04-25 07:55:00|3299.2|3299.2|3294.01|3294.01|3300.11|3300.11|3294.01|3294.01|0
1650873600000|2022-04-25 08:00:00|3293.93|3293.93|3290.34|3290.34|3293.93|3293.93|3288.09|3288.09|0
1650873900000|2022-04-25 08:05:00|3290.67|3290.67|3287.44|3287.44|3290.82|3290.82|3285.83|3285.83|0
1650874200000|2022-04-25 08:10:00|3287.33|3287.33|3284.39|3284.39|3287.79|3287.79|3284.31|3284.31|0
1650874500000|2022-04-25 08:15:00|3284.5|3284.5|3292.79|3292.79|3292.79|3292.79|3284.5|3284.5|0
1650874800000|2022-04-25 08:20:00|3292.95|3292.95|3292.59|3292.59|3293.29|3293.29|3292.55|3292.55|0
1650875100000|2022-04-25 08:25:00|3292.54|3292.54|3295.29|3295.29|3295.77|3295.77|3292.54|3292.54|0
1650875400000|2022-04-25 08:30:00|3295.08|3295.08|3297.54|3297.54|3298.59|3298.59|3295.07|3295.07|0
1650875700000|2022-04-25 08:35:00|3297.41|3297.41|3301.88|3301.88|3302.44|3302.44|3297.34|3297.34|0
1650876000000|2022-04-25 08:40:00|3301.67|3301.67|3300.86|3300.86|3301.67|3301.67|3300.69|3300.69|0
1650876300000|2022-04-25 08:45:00|3300.89|3300.89|3291.58|3291.58|3300.89|3300.89|3291.58|3291.58|0
1650876600000|2022-04-25 08:50:00|3291.94|3291.94|3288.74|3288.74|3291.94|3291.94|3288.71|3288.71|0
1650876900000|2022-04-25 08:55:00|3288.33|3288.33|3287.86|3287.86|3288.86|3288.86|3286.82|3286.82|0
1650877200000|2022-04-25 09:00:00|3287.9|3287.9|3288.75|3288.75|3289.79|3289.79|3287.81|3287.81|0
1650877500000|2022-04-25 09:05:00|3288.39|3288.39|3294.56|3294.56|3294.73|3294.73|3288.06|3288.06|0
1650877800000|2022-04-25 09:10:00|3294.63|3294.63|3294.02|3294.02|3295.07|3295.07|3293.81|3293.81|0
1650878100000|2022-04-25 09:15:00|3294.06|3294.06|3294.22|3294.22|3295.91|3295.91|3294.06|3294.06|0
1650878400000|2022-04-25 09:20:00|3294.06|3294.06|3295.81|3295.81|3296.8|3296.8|3294.06|3294.06|0
1650878700000|2022-04-25 09:25:00|3295.74|3295.74|3296.53|3296.53|3296.53|3296.53|3295.74|3295.74|0
1650879000000|2022-04-25 09:30:00|3296.35|3296.35|3292.6|3292.6|3296.84|3296.84|3292.6|3292.6|0
1650879300000|2022-04-25 09:35:00|3292.27|3292.27|3290.14|3290.14|3292.6|3292.6|3289.71|3289.71|0
1650879600000|2022-04-25 09:40:00|3290.19|3290.19|3292.37|3292.37|3292.78|3292.78|3290.14|3290.14|0
1650879900000|2022-04-25 09:45:00|3292.47|3292.47|3292.48|3292.48|3292.66|3292.66|3291.94|3291.94|0
1650880200000|2022-04-25 09:50:00|3292.32|3292.32|3293.33|3293.33|3293.33|3293.33|3291.8|3291.8|0
1650880500000|2022-04-25 09:55:00|3292.66|3292.66|3299.25|3299.25|3299.25|3299.25|3292.62|3292.62|0
1650880800000|2022-04-25 10:00:00|3299.36|3299.36|3297.71|3297.71|3301.36|3301.36|3297.51|3297.51|0
1650881100000|2022-04-25 10:05:00|3297.63|3297.63|3299.72|3299.72|3299.72|3299.72|3297.08|3297.08|0
1650881400000|2022-04-25 10:10:00|3299.64|3299.64|3297.47|3297.47|3299.66|3299.66|3297.47|3297.47|0
1650881700000|2022-04-25 10:15:00|3298.01|3298.01|3296.48|3296.48|3298.21|3298.21|3296.26|3296.26|0
1650882000000|2022-04-25 10:20:00|3297.15|3297.15|3294.22|3294.22|3297.69|3297.69|3293.74|3293.74|0
1650882300000|2022-04-25 10:25:00|3294.42|3294.42|3295.65|3295.65|3295.85|3295.85|3294.42|3294.42|0
1650882600000|2022-04-25 10:30:00|3295.55|3295.55|3292.75|3292.75|3295.64|3295.64|3292.7|3292.7|0
1650882900000|2022-04-25 10:35:00|3291.92|3291.92|3291.68|3291.68|3291.92|3291.92|3290.62|3290.62|0
1650883200000|2022-04-25 10:40:00|3291.19|3291.19|3287.6|3287.6|3291.19|3291.19|3287.03|3287.03|0
1650883500000|2022-04-25 10:45:00|3287.52|3287.52|3288.49|3288.49|3288.49|3288.49|3287.52|3287.52|0
1650883800000|2022-04-25 10:50:00|3288.82|3288.82|3290.85|3290.85|3291.11|3291.11|3288.82|3288.82|0
1650884100000|2022-04-25 10:55:00|3290.96|3290.96|3290.76|3290.76|3291.54|3291.54|3290.76|3290.76|0
1650884400000|2022-04-25 11:00:00|3290.83|3290.83|3290.07|3290.07|3293.49|3293.49|3290.07|3290.07|0
1650884700000|2022-04-25 11:05:00|3290.2|3290.2|3289.94|3289.94|3290.33|3290.33|3288.86|3288.86|0
1650885000000|2022-04-25 11:10:00|3289.98|3289.98|3290.4|3290.4|3290.71|3290.71|3289.98|3289.98|0
1650885300000|2022-04-25 11:15:00|3289.99|3289.99|3287.57|3287.57|3289.99|3289.99|3287.24|3287.24|0
1650885600000|2022-04-25 11:20:00|3287.61|3287.61|3294.05|3294.05|3297.04|3297.04|3287.1|3287.1|0
1650885900000|2022-04-25 11:25:00|3294.52|3294.52|3292.5|3292.5|3294.52|3294.52|3292.16|3292.16|0
1650886200000|2022-04-25 11:30:00|3292.19|3292.19|3292.69|3292.69|3292.72|3292.72|3292.1|3292.1|0
1650886500000|2022-04-25 11:35:00|3292.76|3292.76|3295.59|3295.59|3297.22|3297.22|3292.76|3292.76|0
1650886800000|2022-04-25 11:40:00|3295.56|3295.56|3294.88|3294.88|3296.28|3296.28|3294.88|3294.88|0
1650887100000|2022-04-25 11:45:00|3294.8|3294.8|3294.78|3294.78|3295.22|3295.22|3294.2|3294.2|0
1650887400000|2022-04-25 11:50:00|3294.86|3294.86|3296.41|3296.41|3298.2|3298.2|3294.6|3294.6|0
1650887700000|2022-04-25 11:55:00|3296.31|3296.31|3293.9|3293.9|3296.31|3296.31|3293.3|3293.3|0
1650888000000|2022-04-25 12:00:00|3294.09|3294.09|3294.66|3294.66|3295.18|3295.18|3294.09|3294.09|0
1650888300000|2022-04-25 12:05:00|3294.74|3294.74|3294.48|3294.48|3295.23|3295.23|3294.08|3294.08|0
1650888600000|2022-04-25 12:10:00|3294.81|3294.81|3293.61|3293.61|3294.81|3294.81|3293.26|3293.26|0
1650888900000|2022-04-25 12:15:00|3293.66|3293.66|3293.26|3293.26|3293.78|3293.78|3292.91|3292.91|0
1650889200000|2022-04-25 12:20:00|3293.34|3293.34|3296.34|3296.34|3296.34|3296.34|3293|3293|0
1650889500000|2022-04-25 12:25:00|3296.49|3296.49|3298.5|3298.5|3298.5|3298.5|3296.49|3296.49|0
1650889800000|2022-04-25 12:30:00|3298.57|3298.57|3301.3|3301.3|3302.12|3302.12|3298.57|3298.57|0
1650890100000|2022-04-25 12:35:00|3301.57|3301.57|3301.87|3301.87|3302.28|3302.28|3301.57|3301.57|0
1650890400000|2022-04-25 12:40:00|3301.76|3301.76|3304.52|3304.52|3304.52|3304.52|3301.08|3301.08|0
1650890700000|2022-04-25 12:45:00|3304.59|3304.59|3305.92|3305.92|3305.92|3305.92|3303.38|3303.38|0
1650891000000|2022-04-25 12:50:00|3305.82|3305.82|3304.45|3304.45|3305.82|3305.82|3304.45|3304.45|0
1650891300000|2022-04-25 12:55:00|3304.55|3304.55|3305.62|3305.62|3305.62|3305.62|3304.11|3304.11|0
1650891600000|2022-04-25 13:00:00|3305.69|3305.69|3306.8|3306.8|3307.18|3307.18|3305.62|3305.62|0
1650891900000|2022-04-25 13:05:00|3306.88|3306.88|3308.55|3308.55|3309.26|3309.26|3306.71|3306.71|0
1650892200000|2022-04-25 13:10:00|3308.89|3308.89|3311.49|3311.49|3311.49|3311.49|3308.89|3308.89|0
1650892500000|2022-04-25 13:15:00|3312.16|3312.16|3315.22|3315.22|3315.38|3315.38|3311.9|3311.9|0
1650892800000|2022-04-25 13:20:00|3315.26|3315.26|3316.2|3316.2|3317.25|3317.25|3315.26|3315.26|0
1650893100000|2022-04-25 13:25:00|3316.87|3316.87|3317.61|3317.61|3319.59|3319.59|3316.87|3316.87|0
1650893400000|2022-04-25 13:30:00|3317.46|3317.46|3311.38|3311.38|3317.46|3317.46|3308.47|3308.47|0
1650893700000|2022-04-25 13:35:00|3311.66|3311.66|3314.31|3314.31|3315.13|3315.13|3311.66|3311.66|0
1650894000000|2022-04-25 13:40:00|3314.64|3314.64|3311.15|3311.15|3314.64|3314.64|3311.15|3311.15|0
1650894300000|2022-04-25 13:45:00|3311.05|3311.05|3310.04|3310.04|3311.98|3311.98|3308.49|3308.49|0
1650894600000|2022-04-25 13:50:00|3310.11|3310.11|3311.45|3311.45|3312.11|3312.11|3310.09|3310.09|0
1650894900000|2022-04-25 13:55:00|3311.37|3311.37|3312.36|3312.36|3313.29|3313.29|3310.92|3310.92|0
1650895200000|2022-04-25 14:00:00|3312.28|3312.28|3311.86|3311.86|3312.34|3312.34|3311.15|3311.15|0
1650895500000|2022-04-25 14:05:00|3311.76|3311.76|3313.16|3313.16|3314.01|3314.01|3311.38|3311.38|0
1650895800000|2022-04-25 14:10:00|3313.24|3313.24|3311.9|3311.9|3313.64|3313.64|3310.7|3310.7|0
1650896100000|2022-04-25 14:15:00|3311.97|3311.97|3315.08|3315.08|3315.08|3315.08|3310.3|3310.3|0
1650896400000|2022-04-25 14:20:00|3315.2|3315.2|3314.65|3314.65|3315.98|3315.98|3313.97|3313.97|0
1650896700000|2022-04-25 14:25:00|3314.86|3314.86|3314.67|3314.67|3316.81|3316.81|3314.57|3314.57|0
1650897000000|2022-04-25 14:30:00|3314.64|3314.64|3314.46|3314.46|3315.38|3315.38|3313.42|3313.42|0
1650897300000|2022-04-25 14:35:00|3314.54|3314.54|3307.67|3307.67|3314.54|3314.54|3307.67|3307.67|0
1650897600000|2022-04-25 14:40:00|3307.56|3307.56|3308.63|3308.63|3309.67|3309.67|3307.39|3307.39|0
1650897900000|2022-04-25 14:45:00|3308.7|3308.7|3313.86|3313.86|3313.86|3313.86|3308.63|3308.63|0
1650898200000|2022-04-25 14:50:00|3313.75|3313.75|3312.79|3312.79|3313.91|3313.91|3312.32|3312.32|0
1650898500000|2022-04-25 14:55:00|3312.74|3312.74|3308.51|3308.51|3312.74|3312.74|3308.51|3308.51|0
1650898800000|2022-04-25 15:00:00|3308.36|3308.36|3306.01|3306.01|3309.14|3309.14|3306.01|3306.01|0
1650899100000|2022-04-25 15:05:00|3306.23|3306.23|3305.16|3305.16|3306.27|3306.27|3305.04|3305.04|0
1650899400000|2022-04-25 15:10:00|3305.08|3305.08|3304.65|3304.65|3306.62|3306.62|3304.41|3304.41|0
1650899700000|2022-04-25 15:15:00|3303.99|3303.99|3304.77|3304.77|3304.8|3304.8|3302.09|3302.09|0
1650900000000|2022-04-25 15:20:00|3304.88|3304.88|3309.44|3309.44|3309.44|3309.44|3304.88|3304.88|0
1650900300000|2022-04-25 15:25:00|3309.64|3309.64|3305.07|3305.07|3310.13|3310.13|3303.96|3303.96|0
1650957300000|2022-04-26 07:15:00|3315.52|3315.52|3316.45|3316.45|3317.68|3317.68|3314.22|3314.22|0
1650957600000|2022-04-26 07:20:00|3315.45|3315.45|3315.88|3315.88|3316.06|3316.06|3313.86|3313.86|0
1650957900000|2022-04-26 07:25:00|3315.98|3315.98|3319.85|3319.85|3319.85|3319.85|3315.98|3315.98|0
1650958200000|2022-04-26 07:30:00|3319.61|3319.61|3319.43|3319.43|3320.51|3320.51|3318.89|3318.89|0
1650958500000|2022-04-26 07:35:00|3319.6|3319.6|3319.84|3319.84|3320.07|3320.07|3317.52|3317.52|0
1650958800000|2022-04-26 07:40:00|3320.33|3320.33|3322.89|3322.89|3323.6|3323.6|3320.33|3320.33|0
1650959100000|2022-04-26 07:45:00|3322.23|3322.23|3323.18|3323.18|3323.2|3323.2|3322.02|3322.02|0
1650959400000|2022-04-26 07:50:00|3323.26|3323.26|3327.7|3327.7|3328.69|3328.69|3323.04|3323.04|0
1650959700000|2022-04-26 07:55:00|3327.86|3327.86|3326.17|3326.17|3328.28|3328.28|3326.09|3326.09|0
1650960000000|2022-04-26 08:00:00|3326.25|3326.25|3327.02|3327.02|3328.81|3328.81|3326.25|3326.25|0
1650960300000|2022-04-26 08:05:00|3326.94|3326.94|3330.17|3330.17|3330.17|3330.17|3326.21|3326.21|0
1650960600000|2022-04-26 08:10:00|3330.27|3330.27|3334.01|3334.01|3334.01|3334.01|3330.27|3330.27|0
1650960900000|2022-04-26 08:15:00|3333.9|3333.9|3333.92|3333.92|3335.37|3335.37|3333.52|3333.52|0
1650961200000|2022-04-26 08:20:00|3334.25|3334.25|3339.85|3339.85|3340.39|3340.39|3334.25|3334.25|0
1650961500000|2022-04-26 08:25:00|3340.18|3340.18|3340.98|3340.98|3341.05|3341.05|3340.11|3340.11|0
1650961800000|2022-04-26 08:30:00|3341.06|3341.06|3341.8|3341.8|3341.8|3341.8|3340.75|3340.75|0
1650962100000|2022-04-26 08:35:00|3341.88|3341.88|3342.64|3342.64|3343.29|3343.29|3341.79|3341.79|0
1650962400000|2022-04-26 08:40:00|3342.75|3342.75|3344.09|3344.09|3344.47|3344.47|3342.66|3342.66|0
1650962700000|2022-04-26 08:45:00|3343.75|3343.75|3340.25|3340.25|3343.75|3343.75|3340.09|3340.09|0
1650963000000|2022-04-26 08:50:00|3340.32|3340.32|3338.18|3338.18|3340.98|3340.98|3338.18|3338.18|0
1650963300000|2022-04-26 08:55:00|3338.1|3338.1|3342.38|3342.38|3342.59|3342.59|3337.64|3337.64|0
1650963600000|2022-04-26 09:00:00|3342.05|3342.05|3341.61|3341.61|3342.35|3342.35|3340.99|3340.99|0
1650963900000|2022-04-26 09:05:00|3341.7|3341.7|3344.37|3344.37|3344.92|3344.92|3341.7|3341.7|0
1650964200000|2022-04-26 09:10:00|3344.41|3344.41|3346.81|3346.81|3347.28|3347.28|3344.41|3344.41|0
1650964500000|2022-04-26 09:15:00|3346.88|3346.88|3345.31|3345.31|3347.09|3347.09|3345.24|3345.24|0
1650964800000|2022-04-26 09:20:00|3345.39|3345.39|3345.59|3345.59|3345.74|3345.74|3345.17|3345.17|0
1650965100000|2022-04-26 09:25:00|3345.69|3345.69|3345.12|3345.12|3346.05|3346.05|3345.12|3345.12|0
1650965400000|2022-04-26 09:30:00|3345.23|3345.23|3347.55|3347.55|3347.66|3347.66|3345.07|3345.07|0
1650965700000|2022-04-26 09:35:00|3347.71|3347.71|3347.35|3347.35|3348.76|3348.76|3347.2|3347.2|0
1650966000000|2022-04-26 09:40:00|3347.28|3347.28|3347.67|3347.67|3348.19|3348.19|3346.68|3346.68|0
1650966300000|2022-04-26 09:45:00|3347.46|3347.46|3343.55|3343.55|3347.54|3347.54|3343.55|3343.55|0
1650966600000|2022-04-26 09:50:00|3343.47|3343.47|3340.7|3340.7|3343.47|3343.47|3340.7|3340.7|0
1650966900000|2022-04-26 09:55:00|3340.81|3340.81|3346.45|3346.45|3346.45|3346.45|3340.81|3340.81|0
1650967200000|2022-04-26 10:00:00|3346.67|3346.67|3348.05|3348.05|3348.55|3348.55|3346.57|3346.57|0
1650967500000|2022-04-26 10:05:00|3348.33|3348.33|3349.43|3349.43|3349.43|3349.43|3348.32|3348.32|0
1650967800000|2022-04-26 10:10:00|3349.29|3349.29|3349.03|3349.03|3349.29|3349.29|3347.53|3347.53|0
1650968100000|2022-04-26 10:15:00|3349.11|3349.11|3351.48|3351.48|3351.48|3351.48|3349|3349|0
1650968400000|2022-04-26 10:20:00|3351.58|3351.58|3357.18|3357.18|3357.55|3357.55|3351.58|3351.58|0
1650968700000|2022-04-26 10:25:00|3357.08|3357.08|3355.26|3355.26|3357.6|3357.6|3355.26|3355.26|0
1650969000000|2022-04-26 10:30:00|3354.94|3354.94|3350.18|3350.18|3354.94|3354.94|3349.84|3349.84|0
1650969300000|2022-04-26 10:35:00|3350.49|3350.49|3349.22|3349.22|3350.51|3350.51|3348.88|3348.88|0
1650969600000|2022-04-26 10:40:00|3349.01|3349.01|3349.61|3349.61|3349.61|3349.61|3347.69|3347.69|0
1650969900000|2022-04-26 10:45:00|3349.72|3349.72|3351.59|3351.59|3351.59|3351.59|3349.56|3349.56|0
1650970200000|2022-04-26 10:50:00|3351.68|3351.68|3353.07|3353.07|3354.04|3354.04|3351.63|3351.63|0
1650970500000|2022-04-26 10:55:00|3352.92|3352.92|3352.53|3352.53|3353.81|3353.81|3352.53|3352.53|0
1650970800000|2022-04-26 11:00:00|3352.37|3352.37|3350.04|3350.04|3352.37|3352.37|3349.56|3349.56|0
1650971100000|2022-04-26 11:05:00|3350.12|3350.12|3347.56|3347.56|3350.12|3350.12|3347.21|3347.21|0
1650971400000|2022-04-26 11:10:00|3347.64|3347.64|3348.19|3348.19|3348.6|3348.6|3347.64|3347.64|0
1650971700000|2022-04-26 11:15:00|3348.11|3348.11|3347.18|3347.18|3348.11|3348.11|3346.35|3346.35|0
1650972000000|2022-04-26 11:20:00|3346.98|3346.98|3347.21|3347.21|3347.36|3347.36|3346.44|3346.44|0
1650972300000|2022-04-26 11:25:00|3347.29|3347.29|3348.14|3348.14|3348.39|3348.39|3347.29|3347.29|0
1650972600000|2022-04-26 11:30:00|3348.22|3348.22|3348.6|3348.6|3349.02|3349.02|3348.13|3348.13|0
1650972900000|2022-04-26 11:35:00|3348.46|3348.46|3345.19|3345.19|3348.58|3348.58|3344.78|3344.78|0
1650973200000|2022-04-26 11:40:00|3345.04|3345.04|3346.94|3346.94|3346.98|3346.98|3344.93|3344.93|0
1650973500000|2022-04-26 11:45:00|3347.02|3347.02|3349.97|3349.97|3349.97|3349.97|3347.02|3347.02|0
1650973800000|2022-04-26 11:50:00|3350.05|3350.05|3350.02|3350.02|3350.57|3350.57|3349.74|3349.74|0
1650974100000|2022-04-26 11:55:00|3349.91|3349.91|3351.32|3351.32|3351.58|3351.58|3349.83|3349.83|0
1650974400000|2022-04-26 12:00:00|3351.43|3351.43|3350.17|3350.17|3351.43|3351.43|3350.17|3350.17|0
1650974700000|2022-04-26 12:05:00|3350.14|3350.14|3350.48|3350.48|3350.85|3350.85|3350.12|3350.12|0
1650975000000|2022-04-26 12:10:00|3350.4|3350.4|3349.11|3349.11|3350.48|3350.48|3348.97|3348.97|0
1650975300000|2022-04-26 12:15:00|3348.95|3348.95|3348.41|3348.41|3349.03|3349.03|3347.49|3347.49|0
1650975600000|2022-04-26 12:20:00|3348.5|3348.5|3351.85|3351.85|3352.27|3352.27|3348.5|3348.5|0
1650975900000|2022-04-26 12:25:00|3352.09|3352.09|3350.89|3350.89|3352.2|3352.2|3350.89|3350.89|0
1650976200000|2022-04-26 12:30:00|3350.97|3350.97|3351.88|3351.88|3352.25|3352.25|3350.92|3350.92|0
1650976500000|2022-04-26 12:35:00|3352.09|3352.09|3349.76|3349.76|3352.22|3352.22|3349.39|3349.39|0
1650976800000|2022-04-26 12:40:00|3349.84|3349.84|3350.99|3350.99|3350.99|3350.99|3348.76|3348.76|0
1650977100000|2022-04-26 12:45:00|3351.33|3351.33|3350.97|3350.97|3351.33|3351.33|3350.33|3350.33|0
1650977400000|2022-04-26 12:50:00|3350.88|3350.88|3352.29|3352.29|3352.71|3352.71|3350.71|3350.71|0
1650977700000|2022-04-26 12:55:00|3352.18|3352.18|3354.31|3354.31|3354.39|3354.39|3352.18|3352.18|0
1650978000000|2022-04-26 13:00:00|3354.48|3354.48|3351.59|3351.59|3354.48|3354.48|3351.59|3351.59|0
1650978300000|2022-04-26 13:05:00|3351.51|3351.51|3350.58|3350.58|3351.51|3351.51|3349.15|3349.15|0
1650978600000|2022-04-26 13:10:00|3350.79|3350.79|3349.83|3349.83|3350.79|3350.79|3349.46|3349.46|0
1650978900000|2022-04-26 13:15:00|3350.37|3350.37|3348.19|3348.19|3350.37|3350.37|3347.98|3347.98|0
1650979200000|2022-04-26 13:20:00|3348.11|3348.11|3348.46|3348.46|3349.35|3349.35|3347.36|3347.36|0
1650979500000|2022-04-26 13:25:00|3348.38|3348.38|3344.37|3344.37|3349|3349|3344|3344|0
1650979800000|2022-04-26 13:30:00|3344.27|3344.27|3347.89|3347.89|3347.97|3347.97|3342.94|3342.94|0
1650980100000|2022-04-26 13:35:00|3348.07|3348.07|3349.87|3349.87|3352.56|3352.56|3348.07|3348.07|0
1650980400000|2022-04-26 13:40:00|3350.54|3350.54|3350.4|3350.4|3351.39|3351.39|3348.87|3348.87|0
1650980700000|2022-04-26 13:45:00|3350.48|3350.48|3349.76|3349.76|3351.08|3351.08|3347.83|3347.83|0
1650981000000|2022-04-26 13:50:00|3349.86|3349.86|3349.91|3349.91|3350|3350|3348.99|3348.99|0
1650981300000|2022-04-26 13:55:00|3349.75|3349.75|3348.21|3348.21|3350.21|3350.21|3347.44|3347.44|0
1650981600000|2022-04-26 14:00:00|3348.29|3348.29|3347.69|3347.69|3349.27|3349.27|3346.46|3346.46|0
1650981900000|2022-04-26 14:05:00|3347.85|3347.85|3345.94|3345.94|3348.86|3348.86|3345.6|3345.6|0
1650982200000|2022-04-26 14:10:00|3345.84|3345.84|3342.02|3342.02|3345.84|3345.84|3341.86|3341.86|0
1650982500000|2022-04-26 14:15:00|3341.86|3341.86|3340.36|3340.36|3342.63|3342.63|3337.92|3337.92|0
1650982800000|2022-04-26 14:20:00|3340.7|3340.7|3335.01|3335.01|3340.92|3340.92|3335.01|3335.01|0
1650983100000|2022-04-26 14:25:00|3334.81|3334.81|3334.32|3334.32|3334.89|3334.89|3332.81|3332.81|0
1650983400000|2022-04-26 14:30:00|3334.39|3334.39|3332.04|3332.04|3336.44|3336.44|3331.96|3331.96|0
1650983700000|2022-04-26 14:35:00|3331.83|3331.83|3326.68|3326.68|3334.14|3334.14|3326.68|3326.68|0
1650984000000|2022-04-26 14:40:00|3326.6|3326.6|3324.88|3324.88|3326.6|3326.6|3323.24|3323.24|0
1650984300000|2022-04-26 14:45:00|3324.72|3324.72|3326.12|3326.12|3326.19|3326.19|3323.38|3323.38|0
1650984600000|2022-04-26 14:50:00|3326.2|3326.2|3326.05|3326.05|3326.28|3326.28|3324.12|3324.12|0
1650984900000|2022-04-26 14:55:00|3326.09|3326.09|3330.28|3330.28|3330.79|3330.79|3325.72|3325.72|0
1650985200000|2022-04-26 15:00:00|3329.95|3329.95|3320.47|3320.47|3329.95|3329.95|3320.47|3320.47|0
1650985500000|2022-04-26 15:05:00|3320|3320|3318.63|3318.63|3320.98|3320.98|3318.36|3318.36|0
1650985800000|2022-04-26 15:10:00|3318.65|3318.65|3319.72|3319.72|3319.75|3319.75|3317.75|3317.75|0
1650986100000|2022-04-26 15:15:00|3319.64|3319.64|3317.49|3317.49|3319.64|3319.64|3317.28|3317.28|0
1650986400000|2022-04-26 15:20:00|3317.36|3317.36|3315.4|3315.4|3317.69|3317.69|3315.4|3315.4|0
1650986700000|2022-04-26 15:25:00|3315.35|3315.35|3314.78|3314.78|3315.36|3315.36|3313.51|3313.51|0
1651043700000|2022-04-27 07:15:00|3292.5|3292.5|3293.46|3293.46|3293.62|3293.62|3291.22|3291.22|0
1651044000000|2022-04-27 07:20:00|3293.29|3293.29|3290.13|3290.13|3293.73|3293.73|3290.13|3290.13|0
1651044300000|2022-04-27 07:25:00|3289.93|3289.93|3278.19|3278.19|3290.16|3290.16|3278.04|3278.04|0
1651044600000|2022-04-27 07:30:00|3277.97|3277.97|3282.03|3282.03|3282.03|3282.03|3277.13|3277.13|0
1651044900000|2022-04-27 07:35:00|3282.34|3282.34|3282.36|3282.36|3283.76|3283.76|3281.05|3281.05|0
1651045200000|2022-04-27 07:40:00|3282.2|3282.2|3287.63|3287.63|3288.64|3288.64|3282.2|3282.2|0
1651045500000|2022-04-27 07:45:00|3287.71|3287.71|3290.59|3290.59|3290.59|3290.59|3287.62|3287.62|0
1651045800000|2022-04-27 07:50:00|3290.7|3290.7|3299.8|3299.8|3299.8|3299.8|3290.62|3290.62|0
1651046100000|2022-04-27 07:55:00|3299.96|3299.96|3302.38|3302.38|3302.44|3302.44|3299.96|3299.96|0
1651046400000|2022-04-27 08:00:00|3302.66|3302.66|3298.17|3298.17|3302.76|3302.76|3298.17|3298.17|0
1651046700000|2022-04-27 08:05:00|3298.51|3298.51|3298.9|3298.9|3299.26|3299.26|3296.97|3296.97|0
1651047000000|2022-04-27 08:10:00|3298.83|3298.83|3302.99|3302.99|3303.11|3303.11|3298.63|3298.63|0
1651047300000|2022-04-27 08:15:00|3303.03|3303.03|3306.22|3306.22|3306.33|3306.33|3303.03|3303.03|0
1651047600000|2022-04-27 08:20:00|3306.08|3306.08|3306.54|3306.54|3308|3308|3304.45|3304.45|0
1651047900000|2022-04-27 08:25:00|3306.42|3306.42|3304.09|3304.09|3306.42|3306.42|3302.9|3302.9|0
1651048200000|2022-04-27 08:30:00|3304.25|3304.25|3304.34|3304.34|3304.67|3304.67|3303.84|3303.84|0
1651048500000|2022-04-27 08:35:00|3304.01|3304.01|3303.57|3303.57|3304.99|3304.99|3302.92|3302.92|0
1651048800000|2022-04-27 08:40:00|3303.73|3303.73|3304.35|3304.35|3304.35|3304.35|3303.32|3303.32|0
1651049100000|2022-04-27 08:45:00|3303.81|3303.81|3303.69|3303.69|3304.22|3304.22|3303.18|3303.18|0
1651049400000|2022-04-27 08:50:00|3303.35|3303.35|3301.38|3301.38|3303.53|3303.53|3300.89|3300.89|0
1651049700000|2022-04-27 08:55:00|3301.05|3301.05|3300.91|3300.91|3301.71|3301.71|3300.56|3300.56|0
1651050000000|2022-04-27 09:00:00|3300.96|3300.96|3302|3302|3302.7|3302.7|3300.96|3300.96|0
1651050300000|2022-04-27 09:05:00|3301.81|3301.81|3300.94|3300.94|3302.35|3302.35|3300.94|3300.94|0
1651050600000|2022-04-27 09:10:00|3300.86|3300.86|3303.99|3303.99|3304.1|3304.1|3300.86|3300.86|0
1651050900000|2022-04-27 09:15:00|3304.15|3304.15|3303.97|3303.97|3305.92|3305.92|3303.76|3303.76|0
1651051200000|2022-04-27 09:20:00|3303.93|3303.93|3303.57|3303.57|3304.09|3304.09|3302.47|3302.47|0
1651051500000|2022-04-27 09:25:00|3303.73|3303.73|3305.28|3305.28|3305.28|3305.28|3303.69|3303.69|0
1651051800000|2022-04-27 09:30:00|3305.18|3305.18|3304.8|3304.8|3305.18|3305.18|3303.84|3303.84|0
1651052100000|2022-04-27 09:35:00|3304.88|3304.88|3302.52|3302.52|3304.88|3304.88|3302.13|3302.13|0
1651052400000|2022-04-27 09:40:00|3302.11|3302.11|3303.91|3303.91|3303.91|3303.91|3302.11|3302.11|0
1651052700000|2022-04-27 09:45:00|3304.01|3304.01|3304.01|3304.01|3307.41|3307.41|3304.01|3304.01|0
1651053000000|2022-04-27 09:50:00|3304.05|3304.05|3304.63|3304.63|3304.85|3304.85|3303.35|3303.35|0
1651053300000|2022-04-27 09:55:00|3304.74|3304.74|3306.03|3306.03|3307.21|3307.21|3304.62|3304.62|0
1651053600000|2022-04-27 10:00:00|3306.11|3306.11|3307.03|3307.03|3307.81|3307.81|3306.11|3306.11|0
1651053900000|2022-04-27 10:05:00|3306.96|3306.96|3306.36|3306.36|3307.16|3307.16|3306.36|3306.36|0
1651054200000|2022-04-27 10:10:00|3306.15|3306.15|3308.97|3308.97|3308.97|3308.97|3305.46|3305.46|0
1651054500000|2022-04-27 10:15:00|3308.64|3308.64|3311.18|3311.18|3311.18|3311.18|3308.64|3308.64|0
1651054800000|2022-04-27 10:20:00|3311.39|3311.39|3311.3|3311.3|3311.9|3311.9|3311.05|3311.05|0
1651055100000|2022-04-27 10:25:00|3311.34|3311.34|3311.06|3311.06|3311.72|3311.72|3310.46|3310.46|0
1651055400000|2022-04-27 10:30:00|3310.98|3310.98|3311.62|3311.62|3311.96|3311.96|3310.68|3310.68|0
1651055700000|2022-04-27 10:35:00|3311.66|3311.66|3314.72|3314.72|3314.83|3314.83|3311.66|3311.66|0
1651056000000|2022-04-27 10:40:00|3314.64|3314.64|3318.66|3318.66|3319.69|3319.69|3314.64|3314.64|0
1651056300000|2022-04-27 10:45:00|3318.28|3318.28|3316.62|3316.62|3318.94|3318.94|3314.01|3314.01|0
1651056600000|2022-04-27 10:50:00|3316.54|3316.54|3312|3312|3316.54|3316.54|3311.78|3311.78|0
1651056900000|2022-04-27 10:55:00|3311.88|3311.88|3309.26|3309.26|3312.13|3312.13|3309.13|3309.13|0
1651057200000|2022-04-27 11:00:00|3309.44|3309.44|3311.28|3311.28|3314.33|3314.33|3309.44|3309.44|0
1651057500000|2022-04-27 11:05:00|3311.17|3311.17|3309.36|3309.36|3311.35|3311.35|3309.27|3309.27|0
1651057800000|2022-04-27 11:10:00|3309.4|3309.4|3309.41|3309.41|3309.57|3309.57|3308.45|3308.45|0
1651058100000|2022-04-27 11:15:00|3309.3|3309.3|3307.35|3307.35|3309.53|3309.53|3307.35|3307.35|0
1651058400000|2022-04-27 11:20:00|3307.24|3307.24|3305|3305|3307.24|3307.24|3303.85|3303.85|0
1651058700000|2022-04-27 11:25:00|3305.04|3305.04|3302.15|3302.15|3305.04|3305.04|3302.15|3302.15|0
1651059000000|2022-04-27 11:30:00|3302.48|3302.48|3302.24|3302.24|3302.89|3302.89|3302.09|3302.09|0
1651059300000|2022-04-27 11:35:00|3302.33|3302.33|3299.32|3299.32|3302.33|3302.33|3299.12|3299.12|0
1651059600000|2022-04-27 11:40:00|3299.4|3299.4|3300.11|3300.11|3300.21|3300.21|3298.82|3298.82|0
1651059900000|2022-04-27 11:45:00|3300.21|3300.21|3304.6|3304.6|3306.32|3306.32|3299.88|3299.88|0
1651060200000|2022-04-27 11:50:00|3304.74|3304.74|3303.95|3303.95|3304.93|3304.93|3303.87|3303.87|0
1651060500000|2022-04-27 11:55:00|3303.84|3303.84|3305.61|3305.61|3305.61|3305.61|3303.77|3303.77|0
1651060800000|2022-04-27 12:00:00|3305.79|3305.79|3309.2|3309.2|3309.68|3309.68|3305.69|3305.69|0
1651061100000|2022-04-27 12:05:00|3309.24|3309.24|3312.31|3312.31|3312.49|3312.49|3308.52|3308.52|0
1651061400000|2022-04-27 12:10:00|3312.39|3312.39|3315.39|3315.39|3315.47|3315.47|3312.39|3312.39|0
1651061700000|2022-04-27 12:15:00|3315.51|3315.51|3312.93|3312.93|3316.39|3316.39|3312.93|3312.93|0
1651062000000|2022-04-27 12:20:00|3312.62|3312.62|3312.42|3312.42|3314.07|3314.07|3312.42|3312.42|0
1651062300000|2022-04-27 12:25:00|3312.29|3312.29|3311.41|3311.41|3312.35|3312.35|3310.36|3310.36|0
1651062600000|2022-04-27 12:30:00|3311.44|3311.44|3311.87|3311.87|3312.57|3312.57|3311.41|3311.41|0
1651062900000|2022-04-27 12:35:00|3311.76|3311.76|3313.81|3313.81|3313.81|3313.81|3311.01|3311.01|0
1651063200000|2022-04-27 12:40:00|3313.73|3313.73|3317.61|3317.61|3317.61|3317.61|3313.73|3313.73|0
1651063500000|2022-04-27 12:45:00|3317.53|3317.53|3314.84|3314.84|3317.69|3317.69|3314.38|3314.38|0
1651063800000|2022-04-27 12:50:00|3315.01|3315.01|3313.82|3313.82|3315.19|3315.19|3313.59|3313.59|0
1651064100000|2022-04-27 12:55:00|3313.9|3313.9|3311.71|3311.71|3314.18|3314.18|3311.71|3311.71|0
1651064400000|2022-04-27 13:00:00|3311.38|3311.38|3310.12|3310.12|3311.78|3311.78|3310.12|3310.12|0
1651064700000|2022-04-27 13:05:00|3310.09|3310.09|3310.7|3310.7|3310.8|3310.8|3309.34|3309.34|0
1651065000000|2022-04-27 13:10:00|3310.73|3310.73|3309.09|3309.09|3310.73|3310.73|3307.94|3307.94|0
1651065300000|2022-04-27 13:15:00|3308.93|3308.93|3311.48|3311.48|3311.48|3311.48|3308.74|3308.74|0
1651065600000|2022-04-27 13:20:00|3310.95|3310.95|3308.14|3308.14|3310.95|3310.95|3306.59|3306.59|0
1651065900000|2022-04-27 13:25:00|3308.06|3308.06|3308.1|3308.1|3309.4|3309.4|3308.06|3308.06|0
1651066200000|2022-04-27 13:30:00|3308.03|3308.03|3310.05|3310.05|3312.25|3312.25|3306.56|3306.56|0
1651066500000|2022-04-27 13:35:00|3309.72|3309.72|3309.58|3309.58|3310.13|3310.13|3308.12|3308.12|0
1651066800000|2022-04-27 13:40:00|3309.74|3309.74|3311.04|3311.04|3311.3|3311.3|3308.71|3308.71|0
1651067100000|2022-04-27 13:45:00|3311.37|3311.37|3310.61|3310.61|3311.91|3311.91|3309.46|3309.46|0
1651067400000|2022-04-27 13:50:00|3311.27|3311.27|3309.99|3309.99|3312.6|3312.6|3308.64|3308.64|0
1651067700000|2022-04-27 13:55:00|3310.17|3310.17|3310.45|3310.45|3311.46|3311.46|3309.65|3309.65|0
1651068000000|2022-04-27 14:00:00|3310.35|3310.35|3305.69|3305.69|3310.88|3310.88|3304|3304|0
1651068300000|2022-04-27 14:05:00|3305.79|3305.79|3305.8|3305.8|3308.06|3308.06|3305.68|3305.68|0
1651068600000|2022-04-27 14:10:00|3306.14|3306.14|3304.67|3304.67|3306.14|3306.14|3302.34|3302.34|0
1651068900000|2022-04-27 14:15:00|3304.73|3304.73|3302.99|3302.99|3305.6|3305.6|3302.51|3302.51|0
1651069200000|2022-04-27 14:20:00|3302.65|3302.65|3295.76|3295.76|3302.65|3302.65|3295.76|3295.76|0
1651069500000|2022-04-27 14:25:00|3295.55|3295.55|3295.34|3295.34|3297.01|3297.01|3295.1|3295.1|0
1651069800000|2022-04-27 14:30:00|3295.16|3295.16|3298.05|3298.05|3298.77|3298.77|3294.95|3294.95|0
1651070100000|2022-04-27 14:35:00|3298.12|3298.12|3296.73|3296.73|3298.12|3298.12|3296.16|3296.16|0
1651070400000|2022-04-27 14:40:00|3296.65|3296.65|3299.07|3299.07|3299.07|3299.07|3296.65|3296.65|0
1651070700000|2022-04-27 14:45:00|3298.99|3298.99|3301.26|3301.26|3301.29|3301.29|3298.95|3298.95|0
1651071000000|2022-04-27 14:50:00|3301.47|3301.47|3302.01|3302.01|3303.22|3303.22|3301.47|3301.47|0
1651071300000|2022-04-27 14:55:00|3302.22|3302.22|3303.19|3303.19|3303.45|3303.45|3301.81|3301.81|0
1651071600000|2022-04-27 15:00:00|3303.26|3303.26|3302.76|3302.76|3304.3|3304.3|3302.49|3302.49|0
1651071900000|2022-04-27 15:05:00|3302.6|3302.6|3301.99|3301.99|3302.68|3302.68|3301.15|3301.15|0
1651072200000|2022-04-27 15:10:00|3301.91|3301.91|3302.13|3302.13|3302.49|3302.49|3301.26|3301.26|0
1651072500000|2022-04-27 15:15:00|3302.52|3302.52|3301.13|3301.13|3303.67|3303.67|3301.05|3301.05|0
1651072800000|2022-04-27 15:20:00|3301.02|3301.02|3304.7|3304.7|3305.47|3305.47|3300.15|3300.15|0
1651073100000|2022-04-27 15:25:00|3304.62|3304.62|3311.41|3311.41|3311.55|3311.55|3304.03|3304.03|0
1651130100000|2022-04-28 07:15:00|3306.03|3306.03|3305.23|3305.23|3306.54|3306.54|3304.32|3304.32|0
1651130400000|2022-04-28 07:20:00|3305.39|3305.39|3301.87|3301.87|3306.22|3306.22|3301.8|3301.8|0
1651130700000|2022-04-28 07:25:00|3297.91|3297.91|3304.24|3304.24|3304.45|3304.45|3296.44|3296.44|0
1651131000000|2022-04-28 07:30:00|3304.5|3304.5|3303.15|3303.15|3307.04|3307.04|3303.15|3303.15|0
1651131300000|2022-04-28 07:35:00|3303.39|3303.39|3307.61|3307.61|3308.47|3308.47|3303.39|3303.39|0
1651131600000|2022-04-28 07:40:00|3307.28|3307.28|3310.84|3310.84|3310.86|3310.86|3307.28|3307.28|0
1651131900000|2022-04-28 07:45:00|3310.74|3310.74|3310.15|3310.15|3310.9|3310.9|3309.42|3309.42|0
1651132200000|2022-04-28 07:50:00|3310.02|3310.02|3309.78|3309.78|3311.12|3311.12|3309.57|3309.57|0
1651132500000|2022-04-28 07:55:00|3309.7|3309.7|3305.38|3305.38|3309.7|3309.7|3305.18|3305.18|0
1651132800000|2022-04-28 08:00:00|3305.59|3305.59|3301.74|3301.74|3305.83|3305.83|3301.74|3301.74|0
1651133100000|2022-04-28 08:05:00|3302.08|3302.08|3303.91|3303.91|3304.6|3304.6|3301.5|3301.5|0
1651133400000|2022-04-28 08:10:00|3303.67|3303.67|3305.05|3305.05|3305.52|3305.52|3302.96|3302.96|0
1651133700000|2022-04-28 08:15:00|3304.82|3304.82|3304.4|3304.4|3305.34|3305.34|3303.76|3303.76|0
1651134000000|2022-04-28 08:20:00|3304.51|3304.51|3310.3|3310.3|3310.79|3310.79|3304.34|3304.34|0
1651134300000|2022-04-28 08:25:00|3310.09|3310.09|3309.38|3309.38|3310.09|3310.09|3308.67|3308.67|0
1651134600000|2022-04-28 08:30:00|3309.21|3309.21|3307.12|3307.12|3309.21|3309.21|3307.01|3307.01|0
1651134900000|2022-04-28 08:35:00|3306.58|3306.58|3306.99|3306.99|3306.99|3306.99|3305.97|3305.97|0
1651135200000|2022-04-28 08:40:00|3307.1|3307.1|3307.54|3307.54|3307.62|3307.62|3305.61|3305.61|0
1651135500000|2022-04-28 08:45:00|3307.75|3307.75|3308.13|3308.13|3309.14|3309.14|3307.75|3307.75|0
1651135800000|2022-04-28 08:50:00|3307.8|3307.8|3305.22|3305.22|3307.8|3307.8|3304.27|3304.27|0
1651136100000|2022-04-28 08:55:00|3305.07|3305.07|3305.3|3305.3|3305.3|3305.3|3302.78|3302.78|0
1651136400000|2022-04-28 09:00:00|3305.5|3305.5|3306.43|3306.43|3306.47|3306.47|3304.8|3304.8|0
1651136700000|2022-04-28 09:05:00|3305.77|3305.77|3305.5|3305.5|3306.77|3306.77|3305.5|3305.5|0
1651137000000|2022-04-28 09:10:00|3305.61|3305.61|3304.15|3304.15|3306.67|3306.67|3304.15|3304.15|0
1651137300000|2022-04-28 09:15:00|3304.23|3304.23|3305.03|3305.03|3305.54|3305.54|3303.69|3303.69|0
1651137600000|2022-04-28 09:20:00|3304.96|3304.96|3305.92|3305.92|3305.92|3305.92|3304.3|3304.3|0
1651137900000|2022-04-28 09:25:00|3305.59|3305.59|3304.08|3304.08|3305.59|3305.59|3303.9|3303.9|0
1651138200000|2022-04-28 09:30:00|3304.16|3304.16|3303.06|3303.06|3304.16|3304.16|3302.6|3302.6|0
1651138500000|2022-04-28 09:35:00|3302.87|3302.87|3303.06|3303.06|3303.06|3303.06|3302.24|3302.24|0
1651138800000|2022-04-28 09:40:00|3303.18|3303.18|3302.31|3302.31|3303.76|3303.76|3301.98|3301.98|0
1651139100000|2022-04-28 09:45:00|3302.46|3302.46|3304.93|3304.93|3305.26|3305.26|3302.45|3302.45|0
1651139400000|2022-04-28 09:50:00|3304.72|3304.72|3302.64|3302.64|3304.72|3304.72|3301.67|3301.67|0
1651139700000|2022-04-28 09:55:00|3301.97|3301.97|3302.41|3302.41|3302.66|3302.66|3301.54|3301.54|0
1651140000000|2022-04-28 10:00:00|3302.59|3302.59|3304.62|3304.62|3304.62|3304.62|3301.47|3301.47|0
1651140300000|2022-04-28 10:05:00|3304.93|3304.93|3303.73|3303.73|3305.18|3305.18|3303.57|3303.57|0
1651140600000|2022-04-28 10:10:00|3303.66|3303.66|3302.44|3302.44|3303.66|3303.66|3302.02|3302.02|0
1651140900000|2022-04-28 10:15:00|3302.34|3302.34|3302.85|3302.85|3303.29|3303.29|3302.03|3302.03|0
1651141200000|2022-04-28 10:20:00|3302.93|3302.93|3304.16|3304.16|3305.06|3305.06|3302.22|3302.22|0
1651141500000|2022-04-28 10:25:00|3303.8|3303.8|3302.83|3302.83|3303.8|3303.8|3302.74|3302.74|0
1651141800000|2022-04-28 10:30:00|3302.49|3302.49|3300.43|3300.43|3302.49|3302.49|3299.51|3299.51|0
1651142100000|2022-04-28 10:35:00|3300.77|3300.77|3302.3|3302.3|3302.66|3302.66|3300.71|3300.71|0
1651142400000|2022-04-28 10:40:00|3302.18|3302.18|3304.14|3304.14|3304.14|3304.14|3302|3302|0
1651142700000|2022-04-28 10:45:00|3304.1|3304.1|3301.29|3301.29|3304.1|3304.1|3301.12|3301.12|0
1651143000000|2022-04-28 10:50:00|3301.49|3301.49|3303.01|3303.01|3303.1|3303.1|3301.49|3301.49|0
1651143300000|2022-04-28 10:55:00|3302.8|3302.8|3305.79|3305.79|3305.79|3305.79|3302.7|3302.7|0
1651143600000|2022-04-28 11:00:00|3305.76|3305.76|3305.67|3305.67|3306.59|3306.59|3305.12|3305.12|0
1651143900000|2022-04-28 11:05:00|3305.56|3305.56|3306.52|3306.52|3306.52|3306.52|3303.52|3303.52|0
1651144200000|2022-04-28 11:10:00|3306.84|3306.84|3307.94|3307.94|3308.04|3308.04|3306.84|3306.84|0
1651144500000|2022-04-28 11:15:00|3308.11|3308.11|3310.05|3310.05|3311.17|3311.17|3307.96|3307.96|0
1651144800000|2022-04-28 11:20:00|3309.97|3309.97|3312.7|3312.7|3312.7|3312.7|3309.97|3309.97|0
1651145100000|2022-04-28 11:25:00|3312.59|3312.59|3314.53|3314.53|3315.46|3315.46|3312.59|3312.59|0
1651145400000|2022-04-28 11:30:00|3314.56|3314.56|3315.05|3315.05|3315.05|3315.05|3313.59|3313.59|0
1651145700000|2022-04-28 11:35:00|3314.73|3314.73|3316.17|3316.17|3316.68|3316.68|3314.73|3314.73|0
1651146000000|2022-04-28 11:40:00|3315.84|3315.84|3317.3|3317.3|3317.5|3317.5|3314.4|3314.4|0
1651146300000|2022-04-28 11:45:00|3317.51|3317.51|3319.52|3319.52|3319.54|3319.54|3317.43|3317.43|0
1651146600000|2022-04-28 11:50:00|3319.28|3319.28|3319.88|3319.88|3320.05|3320.05|3319.12|3319.12|0
1651146900000|2022-04-28 11:55:00|3319.8|3319.8|3317.44|3317.44|3320.43|3320.43|3317.01|3317.01|0
1651147200000|2022-04-28 12:00:00|3317.6|3317.6|3317.64|3317.64|3318.45|3318.45|3317.07|3317.07|0
1651147500000|2022-04-28 12:05:00|3317.5|3317.5|3314.35|3314.35|3318.83|3318.83|3314.35|3314.35|0
1651147800000|2022-04-28 12:10:00|3314.01|3314.01|3314.79|3314.79|3316.12|3316.12|3314.01|3314.01|0
1651148100000|2022-04-28 12:15:00|3314.72|3314.72|3313|3313|3314.72|3314.72|3312.97|3312.97|0
1651148400000|2022-04-28 12:20:00|3313.34|3313.34|3317.99|3317.99|3317.99|3317.99|3313.1|3313.1|0
1651148700000|2022-04-28 12:25:00|3317.66|3317.66|3313.94|3313.94|3317.66|3317.66|3312.96|3312.96|0
1651149000000|2022-04-28 12:30:00|3314.01|3314.01|3313.35|3313.35|3314.01|3314.01|3312.33|3312.33|0
1651149300000|2022-04-28 12:35:00|3313.5|3313.5|3312.67|3312.67|3313.72|3313.72|3312.23|3312.23|0
1651149600000|2022-04-28 12:40:00|3312.51|3312.51|3313.39|3313.39|3314|3314|3312.51|3312.51|0
1651149900000|2022-04-28 12:45:00|3313.49|3313.49|3312.52|3312.52|3313.49|3313.49|3312.38|3312.38|0
1651150200000|2022-04-28 12:50:00|3312.36|3312.36|3314.19|3314.19|3314.69|3314.69|3312.36|3312.36|0
1651150500000|2022-04-28 12:55:00|3313.95|3313.95|3313.33|3313.33|3313.95|3313.95|3312.66|3312.66|0
1651150800000|2022-04-28 13:00:00|3312.66|3312.66|3311.6|3311.6|3312.66|3312.66|3311.37|3311.37|0
1651151100000|2022-04-28 13:05:00|3312|3312|3313.16|3313.16|3313.16|3313.16|3311.82|3311.82|0
1651151400000|2022-04-28 13:10:00|3313.14|3313.14|3316.14|3316.14|3316.14|3316.14|3313.11|3313.11|0
1651151700000|2022-04-28 13:15:00|3316.38|3316.38|3318.34|3318.34|3319.52|3319.52|3316.38|3316.38|0
1651152000000|2022-04-28 13:20:00|3318.44|3318.44|3316.05|3316.05|3318.44|3318.44|3314.97|3314.97|0
1651152300000|2022-04-28 13:25:00|3315.97|3315.97|3317.07|3317.07|3317.48|3317.48|3315.63|3315.63|0
1651152600000|2022-04-28 13:30:00|3316.99|3316.99|3313.12|3313.12|3317.2|3317.2|3313.12|3313.12|0
1651152900000|2022-04-28 13:35:00|3312.79|3312.79|3312.2|3312.2|3315.16|3315.16|3311.48|3311.48|0
1651153200000|2022-04-28 13:40:00|3311.77|3311.77|3305.33|3305.33|3312.65|3312.65|3305.25|3305.25|0
1651153500000|2022-04-28 13:45:00|3306|3306|3310.42|3310.42|3311.42|3311.42|3306|3306|0
1651153800000|2022-04-28 13:50:00|3310.66|3310.66|3316.27|3316.27|3316.27|3316.27|3309.27|3309.27|0
1651154100000|2022-04-28 13:55:00|3316.42|3316.42|3311.29|3311.29|3316.64|3316.64|3310.65|3310.65|0
1651154400000|2022-04-28 14:00:00|3311.22|3311.22|3310.07|3310.07|3311.22|3311.22|3308.92|3308.92|0
1651154700000|2022-04-28 14:05:00|3310.02|3310.02|3308.87|3308.87|3310.48|3310.48|3307.51|3307.51|0
1651155000000|2022-04-28 14:10:00|3308.7|3308.7|3310.69|3310.69|3310.87|3310.87|3308.02|3308.02|0
1651155300000|2022-04-28 14:15:00|3310.77|3310.77|3315.74|3315.74|3316.18|3316.18|3310.68|3310.68|0
1651155600000|2022-04-28 14:20:00|3315.85|3315.85|3311.14|3311.14|3315.85|3315.85|3311.14|3311.14|0
1651155900000|2022-04-28 14:25:00|3311.09|3311.09|3305.26|3305.26|3311.21|3311.21|3305.25|3305.25|0
1651156200000|2022-04-28 14:30:00|3304.61|3304.61|3300.03|3300.03|3304.61|3304.61|3299.67|3299.67|0
1651156500000|2022-04-28 14:35:00|3299.93|3299.93|3300|3300|3301.11|3301.11|3299.46|3299.46|0
1651156800000|2022-04-28 14:40:00|3299.89|3299.89|3298.7|3298.7|3299.93|3299.93|3297.97|3297.97|0
1651157100000|2022-04-28 14:45:00|3298.62|3298.62|3295.83|3295.83|3298.98|3298.98|3295.83|3295.83|0
1651157400000|2022-04-28 14:50:00|3295.68|3295.68|3293.28|3293.28|3295.91|3295.91|3292.43|3292.43|0
1651157700000|2022-04-28 14:55:00|3293.19|3293.19|3294.5|3294.5|3296.17|3296.17|3293.11|3293.11|0
1651158000000|2022-04-28 15:00:00|3294.59|3294.59|3290.71|3290.71|3294.59|3294.59|3290.61|3290.61|0
1651158300000|2022-04-28 15:05:00|3290.8|3290.8|3296.34|3296.34|3297.06|3297.06|3290.8|3290.8|0
1651158600000|2022-04-28 15:10:00|3296.54|3296.54|3294.3|3294.3|3296.81|3296.81|3294.3|3294.3|0
1651158900000|2022-04-28 15:15:00|3294.23|3294.23|3292.12|3292.12|3295.66|3295.66|3292.12|3292.12|0
1651159200000|2022-04-28 15:20:00|3292.2|3292.2|3290.52|3290.52|3293.23|3293.23|3290.28|3290.28|0
1651159500000|2022-04-28 15:25:00|3290.62|3290.62|3294.26|3294.26|3295.17|3295.17|3290.54|3290.54|0
1651216500000|2022-04-29 07:15:00|3297.62|3297.62|3303.95|3303.95|3303.95|3303.95|3297.21|3297.21|0
1651216800000|2022-04-29 07:20:00|3303.84|3303.84|3306.18|3306.18|3307|3307|3303.84|3303.84|0
1651217100000|2022-04-29 07:25:00|3305.95|3305.95|3301.36|3301.36|3305.95|3305.95|3298.73|3298.73|0
1651217400000|2022-04-29 07:30:00|3301.39|3301.39|3299.88|3299.88|3303.46|3303.46|3298.94|3298.94|0
1651217700000|2022-04-29 07:35:00|3300.21|3300.21|3301.35|3301.35|3301.46|3301.46|3299.87|3299.87|0
1651218000000|2022-04-29 07:40:00|3301.46|3301.46|3303.19|3303.19|3303.19|3303.19|3299.15|3299.15|0
1651218300000|2022-04-29 07:45:00|3303.3|3303.3|3307.66|3307.66|3307.91|3307.91|3303.3|3303.3|0
1651218600000|2022-04-29 07:50:00|3307.73|3307.73|3304.24|3304.24|3308.15|3308.15|3303.76|3303.76|0
1651218900000|2022-04-29 07:55:00|3304.32|3304.32|3305.17|3305.17|3305.79|3305.79|3304.32|3304.32|0
1651219200000|2022-04-29 08:00:00|3305.21|3305.21|3307.12|3307.12|3307.12|3307.12|3304.69|3304.69|0
1651219500000|2022-04-29 08:05:00|3307.2|3307.2|3308.87|3308.87|3309.63|3309.63|3307.2|3307.2|0
1651219800000|2022-04-29 08:10:00|3308.68|3308.68|3310.86|3310.86|3311.06|3311.06|3308.68|3308.68|0
1651220100000|2022-04-29 08:15:00|3310.97|3310.97|3308.5|3308.5|3312.09|3312.09|3308.5|3308.5|0
1651220400000|2022-04-29 08:20:00|3307.95|3307.95|3304.57|3304.57|3307.95|3307.95|3302.66|3302.66|0
1651220700000|2022-04-29 08:25:00|3304.49|3304.49|3305.96|3305.96|3306.56|3306.56|3304.49|3304.49|0
1651221000000|2022-04-29 08:30:00|3306.29|3306.29|3307.47|3307.47|3307.62|3307.62|3306.29|3306.29|0
1651221300000|2022-04-29 08:35:00|3308.13|3308.13|3311.78|3311.78|3312.16|3312.16|3307.34|3307.34|0
1651221600000|2022-04-29 08:40:00|3311.69|3311.69|3312.73|3312.73|3314|3314|3311.69|3311.69|0
1651221900000|2022-04-29 08:45:00|3312.76|3312.76|3311.74|3311.74|3313.38|3313.38|3311.07|3311.07|0
1651222200000|2022-04-29 08:50:00|3311.86|3311.86|3313.51|3313.51|3313.51|3313.51|3311.86|3311.86|0
1651222500000|2022-04-29 08:55:00|3313.84|3313.84|3314.73|3314.73|3315.2|3315.2|3313.51|3313.51|0
1651222800000|2022-04-29 09:00:00|3314.38|3314.38|3312.18|3312.18|3314.38|3314.38|3311.51|3311.51|0
1651223100000|2022-04-29 09:05:00|3312.28|3312.28|3312.42|3312.42|3313.24|3313.24|3312.02|3312.02|0
1651223400000|2022-04-29 09:10:00|3312.76|3312.76|3312.44|3312.44|3314.46|3314.46|3311.84|3311.84|0
1651223700000|2022-04-29 09:15:00|3312.41|3312.41|3309.67|3309.67|3312.44|3312.44|3309.08|3309.08|0
1651224000000|2022-04-29 09:20:00|3309.5|3309.5|3310.34|3310.34|3310.34|3310.34|3309.28|3309.28|0
1651224300000|2022-04-29 09:25:00|3310.3|3310.3|3309.32|3309.32|3310.39|3310.39|3309.22|3309.22|0
1651224600000|2022-04-29 09:30:00|3308.91|3308.91|3308.9|3308.9|3308.91|3308.91|3307.17|3307.17|0
1651224900000|2022-04-29 09:35:00|3308.59|3308.59|3312.08|3312.08|3312.08|3312.08|3308.47|3308.47|0
1651225200000|2022-04-29 09:40:00|3311.87|3311.87|3313|3313|3313|3313|3311.3|3311.3|0
1651225500000|2022-04-29 09:45:00|3312.9|3312.9|3314.54|3314.54|3314.54|3314.54|3312.25|3312.25|0
1651225800000|2022-04-29 09:50:00|3314.42|3314.42|3313.57|3313.57|3314.48|3314.48|3313.3|3313.3|0
1651226100000|2022-04-29 09:55:00|3314.24|3314.24|3318.4|3318.4|3318.4|3318.4|3314.24|3314.24|0
1651226400000|2022-04-29 10:00:00|3318.51|3318.51|3322.2|3322.2|3322.3|3322.3|3318.51|3318.51|0
1651226700000|2022-04-29 10:05:00|3321.91|3321.91|3322.21|3322.21|3323.19|3323.19|3321.8|3321.8|0
1651227000000|2022-04-29 10:10:00|3321.54|3321.54|3322.42|3322.42|3322.42|3322.42|3321.21|3321.21|0
1651227300000|2022-04-29 10:15:00|3322.09|3322.09|3321.11|3321.11|3322.63|3322.63|3320.75|3320.75|0
1651227600000|2022-04-29 10:20:00|3321.07|3321.07|3322.82|3322.82|3322.86|3322.86|3320.71|3320.71|0
1651227900000|2022-04-29 10:25:00|3323.03|3323.03|3323.72|3323.72|3324.53|3324.53|3323.03|3323.03|0
1651228200000|2022-04-29 10:30:00|3323.8|3323.8|3321.07|3321.07|3325.22|3325.22|3321.07|3321.07|0
1651228500000|2022-04-29 10:35:00|3320.91|3320.91|3320.25|3320.25|3321.05|3321.05|3319.83|3319.83|0
1651228800000|2022-04-29 10:40:00|3320.21|3320.21|3321.1|3321.1|3321.54|3321.54|3319.86|3319.86|0
1651229100000|2022-04-29 10:45:00|3320.94|3320.94|3319.01|3319.01|3320.94|3320.94|3319.01|3319.01|0
1651229400000|2022-04-29 10:50:00|3319.16|3319.16|3319.49|3319.49|3319.65|3319.65|3318.16|3318.16|0
1651229700000|2022-04-29 10:55:00|3319.28|3319.28|3321.17|3321.17|3321.59|3321.59|3318.95|3318.95|0
1651230000000|2022-04-29 11:00:00|3321.05|3321.05|3321.61|3321.61|3322.78|3322.78|3321.05|3321.05|0
1651230300000|2022-04-29 11:05:00|3321.68|3321.68|3322.14|3322.14|3323.39|3323.39|3321.68|3321.68|0
1651230600000|2022-04-29 11:10:00|3322.17|3322.17|3319.51|3319.51|3322.32|3322.32|3319.26|3319.26|0
1651230900000|2022-04-29 11:15:00|3319.43|3319.43|3321.1|3321.1|3321.1|3321.1|3318.94|3318.94|0
1651231200000|2022-04-29 11:20:00|3320.94|3320.94|3321.95|3321.95|3322.78|3322.78|3320.94|3320.94|0
1651231500000|2022-04-29 11:25:00|3321.88|3321.88|3320.45|3320.45|3321.88|3321.88|3319.86|3319.86|0
1651231800000|2022-04-29 11:30:00|3320.55|3320.55|3319.35|3319.35|3320.98|3320.98|3319.35|3319.35|0
1651232100000|2022-04-29 11:35:00|3319.15|3319.15|3317.62|3317.62|3319.15|3319.15|3315.4|3315.4|0
1651232400000|2022-04-29 11:40:00|3317.7|3317.7|3317.63|3317.63|3318.19|3318.19|3317.63|3317.63|0
1651232700000|2022-04-29 11:45:00|3317.67|3317.67|3316.79|3316.79|3317.67|3317.67|3316.5|3316.5|0
1651233000000|2022-04-29 11:50:00|3316.71|3316.71|3318.76|3318.76|3318.76|3318.76|3316.62|3316.62|0
1651233300000|2022-04-29 11:55:00|3318.86|3318.86|3317.78|3317.78|3318.97|3318.97|3317.48|3317.48|0
1651233600000|2022-04-29 12:00:00|3317.44|3317.44|3315|3315|3317.6|3317.6|3315|3315|0
1651233900000|2022-04-29 12:05:00|3314.47|3314.47|3313.93|3313.93|3314.84|3314.84|3313.43|3313.43|0
1651234200000|2022-04-29 12:10:00|3313.9|3313.9|3316.55|3316.55|3316.7|3316.7|3313.63|3313.63|0
1651234500000|2022-04-29 12:15:00|3316.21|3316.21|3317.35|3317.35|3318.18|3318.18|3316.21|3316.21|0
1651234800000|2022-04-29 12:20:00|3317.11|3317.11|3318.49|3318.49|3318.72|3318.72|3316.88|3316.88|0
1651235100000|2022-04-29 12:25:00|3318.53|3318.53|3319.68|3319.68|3320.26|3320.26|3318.33|3318.33|0
1651235400000|2022-04-29 12:30:00|3319.35|3319.35|3321.09|3321.09|3321.26|3321.26|3318.72|3318.72|0
1651235700000|2022-04-29 12:35:00|3320.98|3320.98|3319.69|3319.69|3321.77|3321.77|3319.69|3319.69|0
1651236000000|2022-04-29 12:40:00|3319.25|3319.25|3317.76|3317.76|3319.25|3319.25|3316.85|3316.85|0
1651236300000|2022-04-29 12:45:00|3317.93|3317.93|3320.49|3320.49|3320.57|3320.57|3317.39|3317.39|0
1651236600000|2022-04-29 12:50:00|3320.56|3320.56|3322.09|3322.09|3322.09|3322.09|3320.38|3320.38|0
1651236900000|2022-04-29 12:55:00|3321.76|3321.76|3319.6|3319.6|3321.76|3321.76|3319.6|3319.6|0
1651237200000|2022-04-29 13:00:00|3319.5|3319.5|3319.95|3319.95|3320.15|3320.15|3318.86|3318.86|0
1651237500000|2022-04-29 13:05:00|3320.28|3320.28|3320.01|3320.01|3321.2|3321.2|3319.94|3319.94|0
1651237800000|2022-04-29 13:10:00|3320.12|3320.12|3316.57|3316.57|3320.24|3320.24|3316.57|3316.57|0
1651238100000|2022-04-29 13:15:00|3316.48|3316.48|3314.8|3314.8|3316.48|3316.48|3314.8|3314.8|0
1651238400000|2022-04-29 13:20:00|3314.64|3314.64|3316.55|3316.55|3316.64|3316.64|3314.64|3314.64|0
1651238700000|2022-04-29 13:25:00|3316.43|3316.43|3315.62|3315.62|3316.43|3316.43|3315.18|3315.18|0
1651239000000|2022-04-29 13:30:00|3315.72|3315.72|3315.7|3315.7|3316.8|3316.8|3314.22|3314.22|0
1651239300000|2022-04-29 13:35:00|3315.58|3315.58|3313.57|3313.57|3317.15|3317.15|3313.57|3313.57|0
1651239600000|2022-04-29 13:40:00|3313.34|3313.34|3311.96|3311.96|3313.44|3313.44|3311.83|3311.83|0
1651239900000|2022-04-29 13:45:00|3311.91|3311.91|3315.79|3315.79|3317.82|3317.82|3311.91|3311.91|0
1651240200000|2022-04-29 13:50:00|3315.69|3315.69|3316.33|3316.33|3319.34|3319.34|3315.62|3315.62|0
1651240500000|2022-04-29 13:55:00|3316.13|3316.13|3312.68|3312.68|3316.13|3316.13|3311.32|3311.32|0
1651240800000|2022-04-29 14:00:00|3312.61|3312.61|3314.08|3314.08|3314.42|3314.42|3310.31|3310.31|0
1651241100000|2022-04-29 14:05:00|3314|3314|3311.74|3311.74|3314.44|3314.44|3311.74|3311.74|0
1651241400000|2022-04-29 14:10:00|3311.53|3311.53|3309.71|3309.71|3312.05|3312.05|3309.63|3309.63|0
1651241700000|2022-04-29 14:15:00|3309.5|3309.5|3305.48|3305.48|3310.15|3310.15|3304.85|3304.85|0
1651242000000|2022-04-29 14:20:00|3305.23|3305.23|3302.13|3302.13|3305.81|3305.81|3302.11|3302.11|0
1651242300000|2022-04-29 14:25:00|3302.01|3302.01|3296.8|3296.8|3302.13|3302.13|3296.69|3296.69|0
1651242600000|2022-04-29 14:30:00|3296.47|3296.47|3294.81|3294.81|3297.91|3297.91|3294.57|3294.57|0
1651242900000|2022-04-29 14:35:00|3294.13|3294.13|3295.22|3295.22|3296.01|3296.01|3292.38|3292.38|0
1651243200000|2022-04-29 14:40:00|3295.01|3295.01|3293.46|3293.46|3295.18|3295.18|3292.47|3292.47|0
1651243500000|2022-04-29 14:45:00|3293.35|3293.35|3289.93|3289.93|3293.65|3293.65|3287.92|3287.92|0
1651243800000|2022-04-29 14:50:00|3290.03|3290.03|3289.09|3289.09|3291.32|3291.32|3288.92|3288.92|0
1651244100000|2022-04-29 14:55:00|3288.91|3288.91|3288.01|3288.01|3289.9|3289.9|3287.88|3287.88|0
1651244400000|2022-04-29 15:00:00|3287.93|3287.93|3287.18|3287.18|3288.1|3288.1|3285.38|3285.38|0
1651244700000|2022-04-29 15:05:00|3287.33|3287.33|3289.85|3289.85|3290.72|3290.72|3287.26|3287.26|0
1651245000000|2022-04-29 15:10:00|3289.93|3289.93|3289.05|3289.05|3290.33|3290.33|3287.6|3287.6|0
1651245300000|2022-04-29 15:15:00|3288.72|3288.72|3290.05|3290.05|3290.38|3290.38|3288.44|3288.44|0
1651245600000|2022-04-29 15:20:00|3290.13|3290.13|3290.14|3290.14|3290.22|3290.22|3288.77|3288.77|0
1651245900000|2022-04-29 15:25:00|3289.98|3289.98|3289.62|3289.62|3290.62|3290.62|3287.63|3287.63|0
1651562100000|2022-05-03 07:15:00|3242.67|3242.67|3225.29|3225.29|3242.67|3242.67|3222.94|3222.94|0
1651562400000|2022-05-03 07:20:00|3225.39|3225.39|3229.51|3229.51|3231.42|3231.42|3225.39|3225.39|0
1651562700000|2022-05-03 07:25:00|3229.62|3229.62|3218.89|3218.89|3230.24|3230.24|3218.89|3218.89|0
1651563000000|2022-05-03 07:30:00|3219.3|3219.3|3212.95|3212.95|3221.08|3221.08|3212.62|3212.62|0
1651563300000|2022-05-03 07:35:00|3212.88|3212.88|3211.05|3211.05|3214.34|3214.34|3211.05|3211.05|0
1651563600000|2022-05-03 07:40:00|3210.05|3210.05|3206.8|3206.8|3210.21|3210.21|3205.12|3205.12|0
1651563900000|2022-05-03 07:45:00|3206.74|3206.74|3190.58|3190.58|3206.74|3206.74|3190.58|3190.58|0
1651564200000|2022-05-03 07:50:00|3190.47|3190.47|3190.86|3190.86|3195.01|3195.01|3187.31|3187.31|0
1651564500000|2022-05-03 07:55:00|3190.97|3190.97|3180.64|3180.64|3191.28|3191.28|3179.93|3179.93|0
1651564800000|2022-05-03 08:00:00|3180.55|3180.55|3182.6|3182.6|3182.79|3182.79|3173.79|3173.79|0
1651565100000|2022-05-03 08:05:00|3182.81|3182.81|3184.27|3184.27|3186.92|3186.92|3181.04|3181.04|0
1651565400000|2022-05-03 08:10:00|3184.94|3184.94|3180.9|3180.9|3187.08|3187.08|3180.9|3180.9|0
1651565700000|2022-05-03 08:15:00|3181.23|3181.23|3175.78|3175.78|3182.56|3182.56|3175.78|3175.78|0
1651566000000|2022-05-03 08:20:00|3176.78|3176.78|3176.79|3176.79|3178.4|3178.4|3174.49|3174.49|0
1651566300000|2022-05-03 08:25:00|3177|3177|3172.51|3172.51|3178.65|3178.65|3167.04|3167.04|0
1651566600000|2022-05-03 08:30:00|3172.61|3172.61|3166.71|3166.71|3172.77|3172.77|3166.59|3166.59|0
1651566900000|2022-05-03 08:35:00|3166.5|3166.5|3161.96|3161.96|3166.5|3166.5|3161.96|3161.96|0
1651567200000|2022-05-03 08:40:00|3160.98|3160.98|3158.69|3158.69|3161.41|3161.41|3155.17|3155.17|0
1651567500000|2022-05-03 08:45:00|3158.77|3158.77|3150.49|3150.49|3158.77|3158.77|3150.39|3150.39|0
1651567800000|2022-05-03 08:50:00|3150.42|3150.42|3154.36|3154.36|3155.43|3155.43|3150.31|3150.31|0
1651568100000|2022-05-03 08:55:00|3154.47|3154.47|3157.46|3157.46|3157.82|3157.82|3153.51|3153.51|0
1651568400000|2022-05-03 09:00:00|3157.57|3157.57|3153.47|3153.47|3158.97|3158.97|3153.46|3153.46|0
1651568700000|2022-05-03 09:05:00|3153.34|3153.34|3140.85|3140.85|3153.55|3153.55|3139.97|3139.97|0
1651569000000|2022-05-03 09:10:00|3141|3141|3135.9|3135.9|3142.83|3142.83|3135.72|3135.72|0
1651569300000|2022-05-03 09:15:00|3135.86|3135.86|3137.49|3137.49|3137.49|3137.49|3131.22|3131.22|0
1651569600000|2022-05-03 09:20:00|3137.41|3137.41|3142.44|3142.44|3146.66|3146.66|3137.41|3137.41|0
1651569900000|2022-05-03 09:25:00|3142.77|3142.77|3144.05|3144.05|3145.45|3145.45|3142.2|3142.2|0
1651570200000|2022-05-03 09:30:00|3144.17|3144.17|3142.65|3142.65|3144.55|3144.55|3141.64|3141.64|0
1651570500000|2022-05-03 09:35:00|3142.83|3142.83|3138.97|3138.97|3143.28|3143.28|3137.08|3137.08|0
1651570800000|2022-05-03 09:40:00|3138.9|3138.9|3143.5|3143.5|3143.5|3143.5|3138.9|3138.9|0
1651571100000|2022-05-03 09:45:00|3143.42|3143.42|3145.35|3145.35|3147.75|3147.75|3143.1|3143.1|0
1651571400000|2022-05-03 09:50:00|3145.24|3145.24|3145.76|3145.76|3145.76|3145.76|3141.99|3141.99|0
1651571700000|2022-05-03 09:55:00|3145.72|3145.72|3148.7|3148.7|3149.91|3149.91|3145.72|3145.72|0
1651572000000|2022-05-03 10:00:00|3148.6|3148.6|3151.71|3151.71|3151.71|3151.71|3145.76|3145.76|0
1651572300000|2022-05-03 10:05:00|3151.38|3151.38|3153.29|3153.29|3153.69|3153.69|3150.84|3150.84|0
1651572600000|2022-05-03 10:10:00|3154.29|3154.29|3157.56|3157.56|3162.84|3162.84|3154.29|3154.29|0
1651572900000|2022-05-03 10:15:00|3157.48|3157.48|3155.52|3155.52|3157.48|3157.48|3152.67|3152.67|0
1651573200000|2022-05-03 10:20:00|3155.44|3155.44|3147.25|3147.25|3155.52|3155.52|3146.71|3146.71|0
1651573500000|2022-05-03 10:25:00|3147.15|3147.15|3148.27|3148.27|3148.27|3148.27|3146.25|3146.25|0
1651573800000|2022-05-03 10:30:00|3148.38|3148.38|3150.92|3150.92|3151.02|3151.02|3147.12|3147.12|0
1651574100000|2022-05-03 10:35:00|3151.03|3151.03|3147.3|3147.3|3152.04|3152.04|3146.72|3146.72|0
1651574400000|2022-05-03 10:40:00|3147.26|3147.26|3146.21|3146.21|3148.57|3148.57|3146.21|3146.21|0
1651574700000|2022-05-03 10:45:00|3146.55|3146.55|3141.23|3141.23|3146.55|3146.55|3140.82|3140.82|0
1651575000000|2022-05-03 10:50:00|3140.9|3140.9|3142.75|3142.75|3143.82|3143.82|3139.84|3139.84|0
1651575300000|2022-05-03 10:55:00|3143.08|3143.08|3145.45|3145.45|3145.45|3145.45|3142.83|3142.83|0
1651575600000|2022-05-03 11:00:00|3145.54|3145.54|3147.48|3147.48|3149.04|3149.04|3145.47|3145.47|0
1651575900000|2022-05-03 11:05:00|3147.64|3147.64|3148.23|3148.23|3148.32|3148.32|3146.38|3146.38|0
1651576200000|2022-05-03 11:10:00|3148.31|3148.31|3143.54|3143.54|3148.42|3148.42|3142.76|3142.76|0
1651576500000|2022-05-03 11:15:00|3143.38|3143.38|3141.99|3141.99|3144.35|3144.35|3141.99|3141.99|0
1651576800000|2022-05-03 11:20:00|3142.1|3142.1|3138.57|3138.57|3142.24|3142.24|3138.56|3138.56|0
1651577100000|2022-05-03 11:25:00|3138.65|3138.65|3134.73|3134.73|3138.65|3138.65|3134.47|3134.47|0
1651577400000|2022-05-03 11:30:00|3134.57|3134.57|3132.75|3132.75|3135.6|3135.6|3132.4|3132.4|0
1651577700000|2022-05-03 11:35:00|3132.71|3132.71|3135.68|3135.68|3136.11|3136.11|3132.3|3132.3|0
1651578000000|2022-05-03 11:40:00|3135.35|3135.35|3134.32|3134.32|3135.35|3135.35|3132.6|3132.6|0
1651578300000|2022-05-03 11:45:00|3134.39|3134.39|3134.04|3134.04|3134.55|3134.55|3132.03|3132.03|0
1651578600000|2022-05-03 11:50:00|3134.2|3134.2|3129.71|3129.71|3134.3|3134.3|3126.86|3126.86|0
1651578900000|2022-05-03 11:55:00|3129.87|3129.87|3132.02|3132.02|3132.02|3132.02|3128.5|3128.5|0
1651579200000|2022-05-03 12:00:00|3132.12|3132.12|3135.46|3135.46|3136.24|3136.24|3132.12|3132.12|0
1651579500000|2022-05-03 12:05:00|3135.38|3135.38|3130.45|3130.45|3135.38|3135.38|3130.38|3130.38|0
1651579800000|2022-05-03 12:10:00|3130.79|3130.79|3132.37|3132.37|3132.66|3132.66|3130.62|3130.62|0
1651580100000|2022-05-03 12:15:00|3132.33|3132.33|3128.03|3128.03|3132.33|3132.33|3127.68|3127.68|0
1651580400000|2022-05-03 12:20:00|3127.7|3127.7|3125.95|3125.95|3129.73|3129.73|3125.95|3125.95|0
1651580700000|2022-05-03 12:25:00|3125.74|3125.74|3134.43|3134.43|3134.5|3134.5|3125.66|3125.66|0
1651581000000|2022-05-03 12:30:00|3134.47|3134.47|3134.44|3134.44|3136.33|3136.33|3133.93|3133.93|0
1651581300000|2022-05-03 12:35:00|3134.39|3134.39|3131.81|3131.81|3135.4|3135.4|3131.7|3131.7|0
1651581600000|2022-05-03 12:40:00|3131.72|3131.72|3131.35|3131.35|3132.37|3132.37|3129.93|3129.93|0
1651581900000|2022-05-03 12:45:00|3131.24|3131.24|3132.52|3132.52|3134.66|3134.66|3131.24|3131.24|0
1651582200000|2022-05-03 12:50:00|3132.56|3132.56|3127.95|3127.95|3132.6|3132.6|3125.01|3125.01|0
1651582500000|2022-05-03 12:55:00|3128.12|3128.12|3128.45|3128.45|3128.48|3128.48|3126.67|3126.67|0
1651582800000|2022-05-03 13:00:00|3128.53|3128.53|3132.53|3132.53|3132.53|3132.53|3128.32|3128.32|0
1651583100000|2022-05-03 13:05:00|3132.44|3132.44|3132.64|3132.64|3133.42|3133.42|3132.37|3132.37|0
1651583400000|2022-05-03 13:10:00|3132.3|3132.3|3132.51|3132.51|3133.12|3133.12|3132.13|3132.13|0
1651583700000|2022-05-03 13:15:00|3132.93|3132.93|3131.95|3131.95|3134.03|3134.03|3131.95|3131.95|0
1651584000000|2022-05-03 13:20:00|3131.88|3131.88|3128.95|3128.95|3131.88|3131.88|3128.7|3128.7|0
1651584300000|2022-05-03 13:25:00|3128.62|3128.62|3128.56|3128.56|3130.01|3130.01|3127.01|3127.01|0
1651584600000|2022-05-03 13:30:00|3128.67|3128.67|3121.76|3121.76|3128.67|3128.67|3121.63|3121.63|0
1651584900000|2022-05-03 13:35:00|3121.55|3121.55|3119.94|3119.94|3122.75|3122.75|3117.44|3117.44|0
1651585200000|2022-05-03 13:40:00|3119.6|3119.6|3114.59|3114.59|3119.94|3119.94|3114.45|3114.45|0
1651585500000|2022-05-03 13:45:00|3114.28|3114.28|3110.67|3110.67|3114.28|3114.28|3109.3|3109.3|0
1651585800000|2022-05-03 13:50:00|3110.74|3110.74|3109.66|3109.66|3112.18|3112.18|3108.77|3108.77|0
1651586100000|2022-05-03 13:55:00|3109.97|3109.97|3110.75|3110.75|3112.17|3112.17|3109.36|3109.36|0
1651586400000|2022-05-03 14:00:00|3111.42|3111.42|3102.61|3102.61|3111.71|3111.71|3101.4|3101.4|0
1651586700000|2022-05-03 14:05:00|3102.95|3102.95|3104.54|3104.54|3105.02|3105.02|3102.93|3102.93|0
1651587000000|2022-05-03 14:10:00|3104.64|3104.64|3106.1|3106.1|3106.11|3106.11|3102.69|3102.69|0
1651587300000|2022-05-03 14:15:00|3105.99|3105.99|3109.68|3109.68|3109.89|3109.89|3105.79|3105.79|0
1651587600000|2022-05-03 14:20:00|3109.92|3109.92|3106.85|3106.85|3113.13|3113.13|3106.85|3106.85|0
1651587900000|2022-05-03 14:25:00|3107.18|3107.18|3104.28|3104.28|3108.51|3108.51|3104.13|3104.13|0
1651588200000|2022-05-03 14:30:00|3104.3|3104.3|3104.3|3104.3|3106.54|3106.54|3103.52|3103.52|0
1651588500000|2022-05-03 14:35:00|3104.12|3104.12|3101.84|3101.84|3104.84|3104.84|3099.41|3099.41|0
1651588800000|2022-05-03 14:40:00|3102.17|3102.17|3103.4|3103.4|3104.25|3104.25|3101.9|3101.9|0
1651589100000|2022-05-03 14:45:00|3102.74|3102.74|3098.02|3098.02|3102.74|3102.74|3097.39|3097.39|0
1651589400000|2022-05-03 14:50:00|3099.09|3099.09|3103.99|3103.99|3103.99|3103.99|3098.84|3098.84|0
1651589700000|2022-05-03 14:55:00|3103.77|3103.77|3106.02|3106.02|3106.02|3106.02|3102.18|3102.18|0
1651590000000|2022-05-03 15:00:00|3106.18|3106.18|3113.25|3113.25|3113.25|3113.25|3106.18|3106.18|0
1651590300000|2022-05-03 15:05:00|3113.36|3113.36|3121.42|3121.42|3121.68|3121.68|3113.36|3113.36|0
1651590600000|2022-05-03 15:10:00|3121.46|3121.46|3117.35|3117.35|3121.46|3121.46|3117.19|3117.19|0
1651590900000|2022-05-03 15:15:00|3117.5|3117.5|3117.67|3117.67|3118.81|3118.81|3116.83|3116.83|0
1651591200000|2022-05-03 15:20:00|3117.75|3117.75|3117.69|3117.69|3120.18|3120.18|3116.61|3116.61|0
1651591500000|2022-05-03 15:25:00|3117.8|3117.8|3110.45|3110.45|3117.8|3117.8|3109.75|3109.75|0
1651648500000|2022-05-04 07:15:00|3083.98|3083.98|3074.27|3074.27|3086.19|3086.19|3073.88|3073.88|0
1651648800000|2022-05-04 07:20:00|3074.37|3074.37|3082.15|3082.15|3082.27|3082.27|3072.62|3072.62|0
1651649100000|2022-05-04 07:25:00|3082.19|3082.19|3080.4|3080.4|3084.38|3084.38|3079.65|3079.65|0
1651649400000|2022-05-04 07:30:00|3080.44|3080.44|3080.32|3080.32|3080.44|3080.44|3077.79|3077.79|0
1651649700000|2022-05-04 07:35:00|3080.22|3080.22|3078.9|3078.9|3080.99|3080.99|3077.15|3077.15|0
1651650000000|2022-05-04 07:40:00|3079.11|3079.11|3074.02|3074.02|3082.37|3082.37|3074.02|3074.02|0
1651650300000|2022-05-04 07:45:00|3073.53|3073.53|3065.71|3065.71|3074.53|3074.53|3065.71|3065.71|0
1651650600000|2022-05-04 07:50:00|3064.68|3064.68|3051.95|3051.95|3064.68|3064.68|3051.4|3051.4|0
1651650900000|2022-05-04 07:55:00|3052.28|3052.28|3055.28|3055.28|3055.28|3055.28|3049.84|3049.84|0
1651651200000|2022-05-04 08:00:00|3054.61|3054.61|3048.81|3048.81|3055.28|3055.28|3048.71|3048.71|0
1651651500000|2022-05-04 08:05:00|3049.05|3049.05|3061.68|3061.68|3062.15|3062.15|3049.05|3049.05|0
1651651800000|2022-05-04 08:10:00|3061.02|3061.02|3066.66|3066.66|3066.66|3066.66|3060.97|3060.97|0
1651652100000|2022-05-04 08:15:00|3067|3067|3073.96|3073.96|3074.57|3074.57|3067|3067|0
1651652400000|2022-05-04 08:20:00|3074.09|3074.09|3067.54|3067.54|3075|3075|3067.54|3067.54|0
1651652700000|2022-05-04 08:25:00|3067.33|3067.33|3067.5|3067.5|3067.5|3067.5|3065.33|3065.33|0
1651653000000|2022-05-04 08:30:00|3067.57|3067.57|3068.97|3068.97|3070.94|3070.94|3067.57|3067.57|0
1651653300000|2022-05-04 08:35:00|3068.64|3068.64|3058.25|3058.25|3068.64|3068.64|3057.79|3057.79|0
1651653600000|2022-05-04 08:40:00|3058.17|3058.17|3058.68|3058.68|3060|3060|3055.85|3055.85|0
1651653900000|2022-05-04 08:45:00|3058.64|3058.64|3062.05|3062.05|3063.21|3063.21|3058.39|3058.39|0
1651654200000|2022-05-04 08:50:00|3061.84|3061.84|3058.66|3058.66|3061.91|3061.91|3058.59|3058.59|0
1651654500000|2022-05-04 08:55:00|3058.43|3058.43|3054.24|3054.24|3059.63|3059.63|3052.96|3052.96|0
1651654800000|2022-05-04 09:00:00|3054.13|3054.13|3052.16|3052.16|3055.14|3055.14|3051.29|3051.29|0
1651655100000|2022-05-04 09:05:00|3052.49|3052.49|3049.27|3049.27|3052.91|3052.91|3048.81|3048.81|0
1651655400000|2022-05-04 09:10:00|3049.61|3049.61|3043.39|3043.39|3049.81|3049.81|3043.23|3043.23|0
1651655700000|2022-05-04 09:15:00|3043.6|3043.6|3041.7|3041.7|3045.29|3045.29|3040.95|3040.95|0
1651656000000|2022-05-04 09:20:00|3041.78|3041.78|3039.25|3039.25|3042.66|3042.66|3039.25|3039.25|0
1651656300000|2022-05-04 09:25:00|3039.29|3039.29|3033.47|3033.47|3039.29|3039.29|3031.44|3031.44|0
1651656600000|2022-05-04 09:30:00|3033.36|3033.36|3032.35|3032.35|3034.14|3034.14|3031.29|3031.29|0
1651656900000|2022-05-04 09:35:00|3032.39|3032.39|3031.35|3031.35|3034.3|3034.3|3031.14|3031.14|0
1651657200000|2022-05-04 09:40:00|3030.99|3030.99|3031.18|3031.18|3032.02|3032.02|3030.72|3030.72|0
1651657500000|2022-05-04 09:45:00|3031.26|3031.26|3037.65|3037.65|3039.83|3039.83|3031.26|3031.26|0
1651657800000|2022-05-04 09:50:00|3037.56|3037.56|3038.92|3038.92|3039.4|3039.4|3036.85|3036.85|0
1651658100000|2022-05-04 09:55:00|3038.81|3038.81|3035.48|3035.48|3038.81|3038.81|3032.56|3032.56|0
1651658400000|2022-05-04 10:00:00|3035.62|3035.62|3033.37|3033.37|3036.01|3036.01|3032.61|3032.61|0
1651658700000|2022-05-04 10:05:00|3033.16|3033.16|3031.63|3031.63|3036.05|3036.05|3031.58|3031.58|0
1651659000000|2022-05-04 10:10:00|3031.49|3031.49|3029.98|3029.98|3032.51|3032.51|3029.97|3029.97|0
1651659300000|2022-05-04 10:15:00|3030.09|3030.09|3030.97|3030.97|3031.48|3031.48|3028.95|3028.95|0
1651659600000|2022-05-04 10:20:00|3030.79|3030.79|3033.19|3033.19|3035.94|3035.94|3030.79|3030.79|0
1651659900000|2022-05-04 10:25:00|3033.07|3033.07|3031.03|3031.03|3033.07|3033.07|3030.92|3030.92|0
1651660200000|2022-05-04 10:30:00|3030.91|3030.91|3034.96|3034.96|3035.67|3035.67|3030.81|3030.81|0
1651660500000|2022-05-04 10:35:00|3035.05|3035.05|3035.53|3035.53|3035.97|3035.97|3034.47|3034.47|0
1651660800000|2022-05-04 10:40:00|3035.2|3035.2|3033.98|3033.98|3035.57|3035.57|3033.64|3033.64|0
1651661100000|2022-05-04 10:45:00|3034.09|3034.09|3034.63|3034.63|3035.33|3035.33|3034.08|3034.08|0
1651661400000|2022-05-04 10:50:00|3034.73|3034.73|3037.39|3037.39|3037.39|3037.39|3034.73|3034.73|0
1651661700000|2022-05-04 10:55:00|3037.47|3037.47|3035.79|3035.79|3038.72|3038.72|3035.79|3035.79|0
1651662000000|2022-05-04 11:00:00|3035.89|3035.89|3030.57|3030.57|3036.31|3036.31|3030.57|3030.57|0
1651662300000|2022-05-04 11:05:00|3030.46|3030.46|3025.51|3025.51|3030.46|3030.46|3024.53|3024.53|0
1651662600000|2022-05-04 11:10:00|3025.55|3025.55|3020.43|3020.43|3025.7|3025.7|3020.43|3020.43|0
1651662900000|2022-05-04 11:15:00|3020.33|3020.33|3027.72|3027.72|3027.93|3027.93|3019.84|3019.84|0
1651663200000|2022-05-04 11:20:00|3028.05|3028.05|3030.91|3030.91|3030.91|3030.91|3028.05|3028.05|0
1651663500000|2022-05-04 11:25:00|3030.99|3030.99|3027.16|3027.16|3031.4|3031.4|3027.16|3027.16|0
1651663800000|2022-05-04 11:30:00|3026.49|3026.49|3028.51|3028.51|3028.51|3028.51|3024.3|3024.3|0
1651664100000|2022-05-04 11:35:00|3028.64|3028.64|3028.52|3028.52|3030.72|3030.72|3028.52|3028.52|0
1651664400000|2022-05-04 11:40:00|3028.31|3028.31|3029.05|3029.05|3029.43|3029.43|3028.27|3028.27|0
1651664700000|2022-05-04 11:45:00|3028.85|3028.85|3030.02|3030.02|3031.25|3031.25|3027.56|3027.56|0
1651665000000|2022-05-04 11:50:00|3029.67|3029.67|3032.36|3032.36|3033.08|3033.08|3029.67|3029.67|0
1651665300000|2022-05-04 11:55:00|3032.55|3032.55|3034.02|3034.02|3035.19|3035.19|3031.99|3031.99|0
1651665600000|2022-05-04 12:00:00|3034.09|3034.09|3035.73|3035.73|3035.73|3035.73|3032.95|3032.95|0
1651665900000|2022-05-04 12:05:00|3035.4|3035.4|3037.04|3037.04|3037.6|3037.6|3035.4|3035.4|0
1651666200000|2022-05-04 12:10:00|3037|3037|3031.31|3031.31|3037|3037|3030.45|3030.45|0
1651666500000|2022-05-04 12:15:00|3029.64|3029.64|3023.99|3023.99|3030.04|3030.04|3023.84|3023.84|0
1651666800000|2022-05-04 12:20:00|3023.84|3023.84|3025.69|3025.69|3025.83|3025.83|3022.24|3022.24|0
1651667100000|2022-05-04 12:25:00|3025.92|3025.92|3025.31|3025.31|3027.07|3027.07|3025.31|3025.31|0
1651667400000|2022-05-04 12:30:00|3025.65|3025.65|3037.91|3037.91|3037.91|3037.91|3025.65|3025.65|0
1651667700000|2022-05-04 12:35:00|3037.99|3037.99|3036.41|3036.41|3039.44|3039.44|3036.06|3036.06|0
1651668000000|2022-05-04 12:40:00|3036.08|3036.08|3034.47|3034.47|3036.08|3036.08|3032.65|3032.65|0
1651668300000|2022-05-04 12:45:00|3034.06|3034.06|3033.93|3033.93|3036.1|3036.1|3033.51|3033.51|0
1651668600000|2022-05-04 12:50:00|3033.72|3033.72|3024.35|3024.35|3033.93|3033.93|3024.21|3024.21|0
1651668900000|2022-05-04 12:55:00|3024.14|3024.14|3023.56|3023.56|3028.11|3028.11|3023.56|3023.56|0
1651669200000|2022-05-04 13:00:00|3023.64|3023.64|3028.15|3028.15|3028.56|3028.56|3023.64|3023.64|0
1651669500000|2022-05-04 13:05:00|3027.81|3027.81|3026.08|3026.08|3027.82|3027.82|3024.34|3024.34|0
1651669800000|2022-05-04 13:10:00|3026.04|3026.04|3020.95|3020.95|3026.08|3026.08|3020.95|3020.95|0
1651670100000|2022-05-04 13:15:00|3020.91|3020.91|3018.84|3018.84|3022.42|3022.42|3018.61|3018.61|0
1651670400000|2022-05-04 13:20:00|3018.51|3018.51|3019.72|3019.72|3020.78|3020.78|3018.51|3018.51|0
1651670700000|2022-05-04 13:25:00|3019.77|3019.77|3016.51|3016.51|3020.66|3020.66|3016.37|3016.37|0
1651671000000|2022-05-04 13:30:00|3016.35|3016.35|3016.46|3016.46|3016.46|3016.46|3012.83|3012.83|0
1651671300000|2022-05-04 13:35:00|3016.26|3016.26|3010.59|3010.59|3016.26|3016.26|3009.75|3009.75|0
1651671600000|2022-05-04 13:40:00|3010.37|3010.37|3011.28|3011.28|3012.75|3012.75|3010.37|3010.37|0
1651671900000|2022-05-04 13:45:00|3011.39|3011.39|3017.59|3017.59|3017.99|3017.99|3011.39|3011.39|0
1651672200000|2022-05-04 13:50:00|3017.75|3017.75|3018.2|3018.2|3018.71|3018.71|3017.34|3017.34|0
1651672500000|2022-05-04 13:55:00|3018.41|3018.41|3021.43|3021.43|3024.43|3024.43|3018.41|3018.41|0
1651672800000|2022-05-04 14:00:00|3021.35|3021.35|3014.96|3014.96|3022.33|3022.33|3014.74|3014.74|0
1651673100000|2022-05-04 14:05:00|3014.78|3014.78|3013.41|3013.41|3014.78|3014.78|3010.68|3010.68|0
1651673400000|2022-05-04 14:10:00|3012.74|3012.74|3007.71|3007.71|3012.74|3012.74|3007.09|3007.09|0
1651673700000|2022-05-04 14:15:00|3007.24|3007.24|3006.46|3006.46|3008.64|3008.64|3005.79|3005.79|0
1651674000000|2022-05-04 14:20:00|3005.79|3005.79|3007.25|3007.25|3007.35|3007.35|3003.26|3003.26|0
1651674300000|2022-05-04 14:25:00|3007.4|3007.4|3013.66|3013.66|3014.88|3014.88|3007.4|3007.4|0
1651674600000|2022-05-04 14:30:00|3013.82|3013.82|3008.99|3008.99|3014.45|3014.45|3007.48|3007.48|0
1651674900000|2022-05-04 14:35:00|3009.06|3009.06|3012.29|3012.29|3012.29|3012.29|3007.9|3007.9|0
1651675200000|2022-05-04 14:40:00|3012.34|3012.34|3011.82|3011.82|3014.2|3014.2|3010.94|3010.94|0
1651675500000|2022-05-04 14:45:00|3011.61|3011.61|3011.82|3011.82|3011.85|3011.85|3010.49|3010.49|0
1651675800000|2022-05-04 14:50:00|3011.66|3011.66|3007.01|3007.01|3011.77|3011.77|3005.98|3005.98|0
1651676100000|2022-05-04 14:55:00|3007.22|3007.22|3011.88|3011.88|3012.27|3012.27|3006.72|3006.72|0
1651676400000|2022-05-04 15:00:00|3011.9|3011.9|3014.41|3014.41|3014.59|3014.59|3011.08|3011.08|0
1651676700000|2022-05-04 15:05:00|3014.51|3014.51|3018.17|3018.17|3018.17|3018.17|3014.38|3014.38|0
1651677000000|2022-05-04 15:10:00|3017.84|3017.84|3015.6|3015.6|3017.84|3017.84|3014.99|3014.99|0
1651677300000|2022-05-04 15:15:00|3015.55|3015.55|3018.66|3018.66|3019.44|3019.44|3014.06|3014.06|0
1651677600000|2022-05-04 15:20:00|3018.77|3018.77|3018.24|3018.24|3020.03|3020.03|3017.36|3017.36|0
1651677900000|2022-05-04 15:25:00|3018.14|3018.14|3025|3025|3025|3025|3018.14|3018.14|0
1651734900000|2022-05-05 07:15:00|3046.71|3046.71|3049.28|3049.28|3050.94|3050.94|3046.4|3046.4|0
1651735200000|2022-05-05 07:20:00|3049.2|3049.2|3052.93|3052.93|3055.64|3055.64|3047.2|3047.2|0
1651735500000|2022-05-05 07:25:00|3052.85|3052.85|3053.18|3053.18|3054.18|3054.18|3051.45|3051.45|0
1651735800000|2022-05-05 07:30:00|3053.08|3053.08|3051.66|3051.66|3053.87|3053.87|3050.19|3050.19|0
1651736100000|2022-05-05 07:35:00|3051.59|3051.59|3047.26|3047.26|3055.2|3055.2|3047.08|3047.08|0
1651736400000|2022-05-05 07:40:00|3047.42|3047.42|3048.77|3048.77|3052.56|3052.56|3047.42|3047.42|0
1651736700000|2022-05-05 07:45:00|3049.44|3049.44|3052.68|3052.68|3056.88|3056.88|3049.44|3049.44|0
1651737000000|2022-05-05 07:50:00|3052.47|3052.47|3049.03|3049.03|3052.63|3052.63|3048.25|3048.25|0
1651737300000|2022-05-05 07:55:00|3049.14|3049.14|3045.94|3045.94|3050|3050|3045.94|3045.94|0
1651737600000|2022-05-05 08:00:00|3045.86|3045.86|3047.11|3047.11|3049.68|3049.68|3042.09|3042.09|0
1651737900000|2022-05-05 08:05:00|3047.06|3047.06|3049.15|3049.15|3049.38|3049.38|3046.1|3046.1|0
1651738200000|2022-05-05 08:10:00|3049.48|3049.48|3048.46|3048.46|3049.53|3049.53|3046.63|3046.63|0
1651738500000|2022-05-05 08:15:00|3048.13|3048.13|3053.96|3053.96|3054.31|3054.31|3048.1|3048.1|0
1651738800000|2022-05-05 08:20:00|3054|3054|3056.17|3056.17|3057.92|3057.92|3054|3054|0
1651739100000|2022-05-05 08:25:00|3055.95|3055.95|3053.67|3053.67|3056.06|3056.06|3052.69|3052.69|0
1651739400000|2022-05-05 08:30:00|3053.62|3053.62|3057.42|3057.42|3058.19|3058.19|3053.62|3053.62|0
1651739700000|2022-05-05 08:35:00|3057.37|3057.37|3058.52|3058.52|3059.21|3059.21|3056.86|3056.86|0
1651740000000|2022-05-05 08:40:00|3058.4|3058.4|3058.8|3058.8|3058.9|3058.9|3056.83|3056.83|0
1651740300000|2022-05-05 08:45:00|3058.72|3058.72|3059.16|3059.16|3059.24|3059.24|3056.98|3056.98|0
1651740600000|2022-05-05 08:50:00|3059.26|3059.26|3060.28|3060.28|3062.46|3062.46|3059.26|3059.26|0
1651740900000|2022-05-05 08:55:00|3060.1|3060.1|3060.23|3060.23|3060.82|3060.82|3059.93|3059.93|0
1651741200000|2022-05-05 09:00:00|3059.9|3059.9|3062.97|3062.97|3062.97|3062.97|3058.84|3058.84|0
1651741500000|2022-05-05 09:05:00|3063.07|3063.07|3063.05|3063.05|3064.17|3064.17|3062.29|3062.29|0
1651741800000|2022-05-05 09:10:00|3063|3063|3062.89|3062.89|3064.9|3064.9|3062.89|3062.89|0
1651742100000|2022-05-05 09:15:00|3063.22|3063.22|3062.48|3062.48|3063.22|3063.22|3061.18|3061.18|0
1651742400000|2022-05-05 09:20:00|3062.37|3062.37|3060.2|3060.2|3062.37|3062.37|3059.2|3059.2|0
1651742700000|2022-05-05 09:25:00|3060.25|3060.25|3061.69|3061.69|3061.95|3061.95|3060.04|3060.04|0
1651743000000|2022-05-05 09:30:00|3062.46|3062.46|3062.2|3062.2|3063.45|3063.45|3061.76|3061.76|0
1651743300000|2022-05-05 09:35:00|3062.24|3062.24|3066.97|3066.97|3067.59|3067.59|3062.24|3062.24|0
1651743600000|2022-05-05 09:40:00|3067.3|3067.3|3070.03|3070.03|3070.03|3070.03|3067.3|3067.3|0
1651743900000|2022-05-05 09:45:00|3070.27|3070.27|3072.02|3072.02|3072.08|3072.08|3070.27|3070.27|0
1651744200000|2022-05-05 09:50:00|3072.35|3072.35|3080.01|3080.01|3080.01|3080.01|3071.77|3071.77|0
1651744500000|2022-05-05 09:55:00|3080.19|3080.19|3088.89|3088.89|3089.94|3089.94|3080.01|3080.01|0
1651744800000|2022-05-05 10:00:00|3089.55|3089.55|3091.63|3091.63|3092.28|3092.28|3089.22|3089.22|0
1651745100000|2022-05-05 10:05:00|3091.74|3091.74|3094.32|3094.32|3094.66|3094.66|3088.27|3088.27|0
1651745400000|2022-05-05 10:10:00|3093.92|3093.92|3091.13|3091.13|3093.92|3093.92|3090.97|3090.97|0
1651745700000|2022-05-05 10:15:00|3090.46|3090.46|3089.88|3089.88|3090.75|3090.75|3088.99|3088.99|0
1651746000000|2022-05-05 10:20:00|3090.77|3090.77|3094.95|3094.95|3094.95|3094.95|3090.77|3090.77|0
1651746300000|2022-05-05 10:25:00|3094.87|3094.87|3095.89|3095.89|3098.37|3098.37|3094.87|3094.87|0
1651746600000|2022-05-05 10:30:00|3095.79|3095.79|3096.26|3096.26|3097.43|3097.43|3095.5|3095.5|0
1651746900000|2022-05-05 10:35:00|3096.47|3096.47|3100.02|3100.02|3100.35|3100.35|3095.8|3095.8|0
1651747200000|2022-05-05 10:40:00|3100.35|3100.35|3101.25|3101.25|3101.25|3101.25|3099.49|3099.49|0
1651747500000|2022-05-05 10:45:00|3101.46|3101.46|3102.46|3102.46|3102.46|3102.46|3100.25|3100.25|0
1651747800000|2022-05-05 10:50:00|3102.56|3102.56|3104.2|3104.2|3104.62|3104.62|3102.36|3102.36|0
1651748100000|2022-05-05 10:55:00|3104|3104|3100.41|3100.41|3104|3104|3100.1|3100.1|0
1651748400000|2022-05-05 11:00:00|3101.41|3101.41|3102.2|3102.2|3103.38|3103.38|3100.22|3100.22|0
1651748700000|2022-05-05 11:05:00|3102.11|3102.11|3100.71|3100.71|3103.66|3103.66|3100.38|3100.38|0
1651749000000|2022-05-05 11:10:00|3100.47|3100.47|3098.96|3098.96|3100.7|3100.7|3098.86|3098.86|0
1651749300000|2022-05-05 11:15:00|3099|3099|3099.77|3099.77|3099.77|3099.77|3098.64|3098.64|0
1651749600000|2022-05-05 11:20:00|3099.84|3099.84|3101.3|3101.3|3102.06|3102.06|3099.68|3099.68|0
1651749900000|2022-05-05 11:25:00|3101.46|3101.46|3103.61|3103.61|3103.61|3103.61|3101.46|3101.46|0
1651750200000|2022-05-05 11:30:00|3103.43|3103.43|3103.63|3103.63|3104.84|3104.84|3103.09|3103.09|0
1651750500000|2022-05-05 11:35:00|3103.4|3103.4|3104.41|3104.41|3104.41|3104.41|3103.07|3103.07|0
1651750800000|2022-05-05 11:40:00|3104.74|3104.74|3107.42|3107.42|3107.42|3107.42|3104.74|3104.74|0
1651751100000|2022-05-05 11:45:00|3107.51|3107.51|3108.23|3108.23|3110.1|3110.1|3107.03|3107.03|0
1651751400000|2022-05-05 11:50:00|3108.02|3108.02|3105.61|3105.61|3108.02|3108.02|3105.26|3105.26|0
1651751700000|2022-05-05 11:55:00|3105.46|3105.46|3107.49|3107.49|3108.95|3108.95|3105.39|3105.39|0
1651752000000|2022-05-05 12:00:00|3107.39|3107.39|3105.66|3105.66|3108.68|3108.68|3105.66|3105.66|0
1651752300000|2022-05-05 12:05:00|3105.49|3105.49|3108.77|3108.77|3110.53|3110.53|3104.13|3104.13|0
1651752600000|2022-05-05 12:10:00|3108.74|3108.74|3107.65|3107.65|3108.74|3108.74|3107.36|3107.36|0
1651752900000|2022-05-05 12:15:00|3107.87|3107.87|3108.02|3108.02|3108.32|3108.32|3106.89|3106.89|0
1651753200000|2022-05-05 12:20:00|3107.94|3107.94|3106.8|3106.8|3108.54|3108.54|3106.46|3106.46|0
1651753500000|2022-05-05 12:25:00|3106.75|3106.75|3105.78|3105.78|3106.99|3106.99|3105.28|3105.28|0
1651753800000|2022-05-05 12:30:00|3105.85|3105.85|3101.7|3101.7|3105.85|3105.85|3101.7|3101.7|0
1651754100000|2022-05-05 12:35:00|3101.83|3101.83|3102.58|3102.58|3102.74|3102.74|3100.63|3100.63|0
1651754400000|2022-05-05 12:40:00|3102.66|3102.66|3098.29|3098.29|3102.66|3102.66|3097.04|3097.04|0
1651754700000|2022-05-05 12:45:00|3098.44|3098.44|3102.3|3102.3|3102.38|3102.38|3098.44|3098.44|0
1651755000000|2022-05-05 12:50:00|3102.37|3102.37|3100.8|3100.8|3102.45|3102.45|3100.79|3100.79|0
1651755300000|2022-05-05 12:55:00|3101.14|3101.14|3103.14|3103.14|3103.89|3103.89|3101.14|3101.14|0
1651755600000|2022-05-05 13:00:00|3103.19|3103.19|3100.3|3100.3|3103.86|3103.86|3100.24|3100.24|0
1651755900000|2022-05-05 13:05:00|3100.1|3100.1|3100.47|3100.47|3100.55|3100.55|3099.27|3099.27|0
1651756200000|2022-05-05 13:10:00|3100.57|3100.57|3099.39|3099.39|3100.87|3100.87|3098.07|3098.07|0
1651756500000|2022-05-05 13:15:00|3099.5|3099.5|3101.54|3101.54|3101.8|3101.8|3099.5|3099.5|0
1651756800000|2022-05-05 13:20:00|3101.88|3101.88|3101.24|3101.24|3103.23|3103.23|3101.24|3101.24|0
1651757100000|2022-05-05 13:25:00|3100.9|3100.9|3100.69|3100.69|3101.4|3101.4|3100.18|3100.18|0
1651757400000|2022-05-05 13:30:00|3100.42|3100.42|3102.95|3102.95|3103.32|3103.32|3100.22|3100.22|0
1651757700000|2022-05-05 13:35:00|3103.03|3103.03|3109.37|3109.37|3109.71|3109.71|3103.03|3103.03|0
1651758000000|2022-05-05 13:40:00|3109.49|3109.49|3108.03|3108.03|3111.42|3111.42|3108.03|3108.03|0
1651758300000|2022-05-05 13:45:00|3108.13|3108.13|3105.51|3105.51|3108.59|3108.59|3105.37|3105.37|0
1651758600000|2022-05-05 13:50:00|3105.59|3105.59|3103.46|3103.46|3106.93|3106.93|3103.24|3103.24|0
1651758900000|2022-05-05 13:55:00|3102.91|3102.91|3103.49|3103.49|3104.47|3104.47|3101.92|3101.92|0
1651759200000|2022-05-05 14:00:00|3103.39|3103.39|3098.41|3098.41|3103.39|3103.39|3098.41|3098.41|0
1651759500000|2022-05-05 14:05:00|3098.52|3098.52|3094.96|3094.96|3098.61|3098.61|3094.06|3094.06|0
1651759800000|2022-05-05 14:10:00|3094.89|3094.89|3090.67|3090.67|3094.89|3094.89|3088.8|3088.8|0
1651760100000|2022-05-05 14:15:00|3090.59|3090.59|3088.3|3088.3|3090.71|3090.71|3087.57|3087.57|0
1651760400000|2022-05-05 14:20:00|3088.37|3088.37|3085.64|3085.64|3089.14|3089.14|3084.7|3084.7|0
1651760700000|2022-05-05 14:25:00|3085.98|3085.98|3085.84|3085.84|3087.92|3087.92|3085.69|3085.69|0
1651761000000|2022-05-05 14:30:00|3085.63|3085.63|3080.97|3080.97|3086.25|3086.25|3080.97|3080.97|0
1651761300000|2022-05-05 14:35:00|3081.13|3081.13|3083.53|3083.53|3084.46|3084.46|3079.89|3079.89|0
1651761600000|2022-05-05 14:40:00|3083.2|3083.2|3083.21|3083.21|3084.45|3084.45|3081.93|3081.93|0
1651761900000|2022-05-05 14:45:00|3083.31|3083.31|3076.88|3076.88|3083.31|3083.31|3076.18|3076.18|0
1651762200000|2022-05-05 14:50:00|3076.95|3076.95|3073.36|3073.36|3078.36|3078.36|3072.46|3072.46|0
1651762500000|2022-05-05 14:55:00|3073.79|3073.79|3071.6|3071.6|3074.5|3074.5|3071.16|3071.16|0
1651762800000|2022-05-05 15:00:00|3071.46|3071.46|3071.32|3071.32|3072.93|3072.93|3070.63|3070.63|0
1651763100000|2022-05-05 15:05:00|3070.98|3070.98|3065.27|3065.27|3070.98|3070.98|3064.79|3064.79|0
1651763400000|2022-05-05 15:10:00|3064.94|3064.94|3066.27|3066.27|3066.36|3066.36|3064.12|3064.12|0
1651763700000|2022-05-05 15:15:00|3066.34|3066.34|3064.98|3064.98|3066.34|3066.34|3064.35|3064.35|0
1651764000000|2022-05-05 15:20:00|3064.91|3064.91|3062.07|3062.07|3064.91|3064.91|3061.1|3061.1|0
1651764300000|2022-05-05 15:25:00|3062.14|3062.14|3066.54|3066.54|3066.64|3066.64|3061.64|3061.64|0
1651821300000|2022-05-06 07:15:00|3025.15|3025.15|3020.53|3020.53|3025.15|3025.15|3018.91|3018.91|0
1651821600000|2022-05-06 07:20:00|3020.69|3020.69|3014.31|3014.31|3021|3021|3012.88|3012.88|0
1651821900000|2022-05-06 07:25:00|3014.36|3014.36|3015.63|3015.63|3016.05|3016.05|3014.03|3014.03|0
1651822200000|2022-05-06 07:30:00|3015.84|3015.84|2997.46|2997.46|3015.84|3015.84|2997.46|2997.46|0
1651822500000|2022-05-06 07:35:00|2998.46|2998.46|2998.72|2998.72|3000.32|3000.32|2997.15|2997.15|0
1651822800000|2022-05-06 07:40:00|2998.88|2998.88|3006.69|3006.69|3007.36|3007.36|2998.88|2998.88|0
1651823100000|2022-05-06 07:45:00|3006.75|3006.75|3006.02|3006.02|3009.68|3009.68|3006.02|3006.02|0
1651823400000|2022-05-06 07:50:00|3005.9|3005.9|3012.39|3012.39|3012.39|3012.39|3004.36|3004.36|0
1651823700000|2022-05-06 07:55:00|3012.54|3012.54|3013.64|3013.64|3015.29|3015.29|3012.54|3012.54|0
1651824000000|2022-05-06 08:00:00|3014|3014|3010.15|3010.15|3014|3014|3010.15|3010.15|0
1651824300000|2022-05-06 08:05:00|3009.48|3009.48|3006.3|3006.3|3009.48|3009.48|3006.3|3006.3|0
1651824600000|2022-05-06 08:10:00|3006.22|3006.22|3003.86|3003.86|3006.22|3006.22|3003.2|3003.2|0
1651824900000|2022-05-06 08:15:00|3003.75|3003.75|3001.68|3001.68|3004.34|3004.34|3001.68|3001.68|0
1651825200000|2022-05-06 08:20:00|3001.34|3001.34|3000.86|3000.86|3003.12|3003.12|3000.61|3000.61|0
1651825500000|2022-05-06 08:25:00|3001.01|3001.01|2999.59|2999.59|3001.43|3001.43|2996.64|2996.64|0
1651825800000|2022-05-06 08:30:00|2999.51|2999.51|2999.26|2999.26|3001.03|3001.03|2998.62|2998.62|0
1651826100000|2022-05-06 08:35:00|2999.13|2999.13|2993.92|2993.92|2999.13|2999.13|2993.59|2993.59|0
1651826400000|2022-05-06 08:40:00|2993.76|2993.76|2989.6|2989.6|2993.76|2993.76|2988.86|2988.86|0
1651826700000|2022-05-06 08:45:00|2989.45|2989.45|2984.83|2984.83|2989.73|2989.73|2984.83|2984.83|0
1651827000000|2022-05-06 08:50:00|2984.75|2984.75|2983.03|2983.03|2984.81|2984.81|2982.88|2982.88|0
1651827300000|2022-05-06 08:55:00|2982.95|2982.95|2984.27|2984.27|2984.82|2984.82|2982.65|2982.65|0
1651827600000|2022-05-06 09:00:00|2984.19|2984.19|2984.58|2984.58|2984.64|2984.64|2981.68|2981.68|0
1651827900000|2022-05-06 09:05:00|2984.5|2984.5|2980.98|2980.98|2984.54|2984.54|2980.52|2980.52|0
1651828200000|2022-05-06 09:10:00|2981.31|2981.31|2980.83|2980.83|2981.52|2981.52|2980.42|2980.42|0
1651828500000|2022-05-06 09:15:00|2980.88|2980.88|2978.07|2978.07|2981.56|2981.56|2978.07|2978.07|0
1651828800000|2022-05-06 09:20:00|2977.94|2977.94|2977.6|2977.6|2981.3|2981.3|2977.17|2977.17|0
1651829100000|2022-05-06 09:25:00|2977.76|2977.76|2976.94|2976.94|2978.02|2978.02|2976.56|2976.56|0
1651829400000|2022-05-06 09:30:00|2977.28|2977.28|2981.83|2981.83|2982.61|2982.61|2977.16|2977.16|0
1651829700000|2022-05-06 09:35:00|2982.17|2982.17|2983.33|2983.33|2983.58|2983.58|2981.95|2981.95|0
1651830000000|2022-05-06 09:40:00|2983.44|2983.44|2984.33|2984.33|2984.33|2984.33|2982.54|2982.54|0
1651830300000|2022-05-06 09:45:00|2984.45|2984.45|2983.87|2983.87|2985.06|2985.06|2982.98|2982.98|0
1651830600000|2022-05-06 09:50:00|2983.77|2983.77|2982.56|2982.56|2983.77|2983.77|2981.9|2981.9|0
1651830900000|2022-05-06 09:55:00|2982.64|2982.64|2988.29|2988.29|2988.29|2988.29|2982.51|2982.51|0
1651831200000|2022-05-06 10:00:00|2988.12|2988.12|2988|2988|2988.36|2988.36|2986.81|2986.81|0
1651831500000|2022-05-06 10:05:00|2987.89|2987.89|2983.51|2983.51|2988.05|2988.05|2983.51|2983.51|0
1651831800000|2022-05-06 10:10:00|2983.72|2983.72|2984.63|2984.63|2985.04|2985.04|2983.11|2983.11|0
1651832100000|2022-05-06 10:15:00|2984.71|2984.71|2984.31|2984.31|2985.76|2985.76|2984.31|2984.31|0
1651832400000|2022-05-06 10:20:00|2984.18|2984.18|2985.12|2985.12|2985.62|2985.62|2983.52|2983.52|0
1651832700000|2022-05-06 10:25:00|2985.2|2985.2|2985.52|2985.52|2985.95|2985.95|2984.68|2984.68|0
1651833000000|2022-05-06 10:30:00|2985.35|2985.35|2989.34|2989.34|2989.5|2989.5|2985.35|2985.35|0
1651833300000|2022-05-06 10:35:00|2989.01|2989.01|2987.25|2987.25|2989.24|2989.24|2987.25|2987.25|0
1651833600000|2022-05-06 10:40:00|2987.35|2987.35|2987.28|2987.28|2988.68|2988.68|2987.28|2987.28|0
1651833900000|2022-05-06 10:45:00|2987.2|2987.2|2984.86|2984.86|2987.2|2987.2|2984.4|2984.4|0
1651834200000|2022-05-06 10:50:00|2984.82|2984.82|2983.34|2983.34|2985.81|2985.81|2983.34|2983.34|0
1651834500000|2022-05-06 10:55:00|2983.26|2983.26|2982.68|2982.68|2983.26|2983.26|2980.84|2980.84|0
1651834800000|2022-05-06 11:00:00|2982.35|2982.35|2979.1|2979.1|2982.35|2982.35|2979.1|2979.1|0
1651835100000|2022-05-06 11:05:00|2978.94|2978.94|2971.27|2971.27|2978.94|2978.94|2971.27|2971.27|0
1651835400000|2022-05-06 11:10:00|2971.04|2971.04|2969.76|2969.76|2971.5|2971.5|2969.66|2969.66|0
1651835700000|2022-05-06 11:15:00|2969.72|2969.72|2968.4|2968.4|2969.72|2969.72|2966.98|2966.98|0
1651836000000|2022-05-06 11:20:00|2968.29|2968.29|2970.79|2970.79|2971.4|2971.4|2968.29|2968.29|0
1651836300000|2022-05-06 11:25:00|2970.87|2970.87|2967.39|2967.39|2970.87|2970.87|2967.39|2967.39|0
1651836600000|2022-05-06 11:30:00|2967.28|2967.28|2968.9|2968.9|2968.9|2968.9|2966.82|2966.82|0
1651836900000|2022-05-06 11:35:00|2968.98|2968.98|2965.37|2965.37|2968.98|2968.98|2964.8|2964.8|0
1651837200000|2022-05-06 11:40:00|2965.29|2965.29|2966.17|2966.17|2966.17|2966.17|2964.2|2964.2|0
1651837500000|2022-05-06 11:45:00|2966.06|2966.06|2968.9|2968.9|2968.9|2968.9|2966.06|2966.06|0
1651837800000|2022-05-06 11:50:00|2968.94|2968.94|2969.75|2969.75|2970.46|2970.46|2968.87|2968.87|0
1651838100000|2022-05-06 11:55:00|2969.54|2969.54|2968.11|2968.11|2969.54|2969.54|2967.65|2967.65|0
1651838400000|2022-05-06 12:00:00|2967.78|2967.78|2970.5|2970.5|2970.66|2970.66|2967.73|2967.73|0
1651838700000|2022-05-06 12:05:00|2970.4|2970.4|2969.16|2969.16|2970.5|2970.5|2969.16|2969.16|0
1651839000000|2022-05-06 12:10:00|2969.08|2969.08|2968.11|2968.11|2969.08|2969.08|2967.76|2967.76|0
1651839300000|2022-05-06 12:15:00|2968.22|2968.22|2971.33|2971.33|2971.33|2971.33|2968.22|2968.22|0
1651839600000|2022-05-06 12:20:00|2971.37|2971.37|2968.67|2968.67|2971.37|2971.37|2968.67|2968.67|0
1651839900000|2022-05-06 12:25:00|2968.33|2968.33|2968.14|2968.14|2968.49|2968.49|2966.57|2966.57|0
1651840200000|2022-05-06 12:30:00|2967.97|2967.97|2969.53|2969.53|2981.41|2981.41|2967.97|2967.97|0
1651840500000|2022-05-06 12:35:00|2968.99|2968.99|2972.36|2972.36|2973.39|2973.39|2968.38|2968.38|0
1651840800000|2022-05-06 12:40:00|2972.7|2972.7|2972.89|2972.89|2974.06|2974.06|2972.35|2972.35|0
1651841100000|2022-05-06 12:45:00|2972.79|2972.79|2971.08|2971.08|2972.79|2972.79|2969.57|2969.57|0
1651841400000|2022-05-06 12:50:00|2970.97|2970.97|2970.2|2970.2|2970.97|2970.97|2969.1|2969.1|0
1651841700000|2022-05-06 12:55:00|2969.99|2969.99|2967.47|2967.47|2970.02|2970.02|2967.43|2967.43|0
1651842000000|2022-05-06 13:00:00|2967.53|2967.53|2968.17|2968.17|2968.2|2968.2|2966.76|2966.76|0
1651842300000|2022-05-06 13:05:00|2968.33|2968.33|2966.35|2966.35|2968.33|2968.33|2965.08|2965.08|0
1651842600000|2022-05-06 13:10:00|2966.24|2966.24|2965.65|2965.65|2966.24|2966.24|2964.68|2964.68|0
1651842900000|2022-05-06 13:15:00|2965.6|2965.6|2965.22|2965.22|2965.69|2965.69|2964.88|2964.88|0
1651843200000|2022-05-06 13:20:00|2965.35|2965.35|2964.09|2964.09|2965.53|2965.53|2963.7|2963.7|0
1651843500000|2022-05-06 13:25:00|2963.83|2963.83|2962.63|2962.63|2964.39|2964.39|2962.48|2962.48|0
1651843800000|2022-05-06 13:30:00|2962.58|2962.58|2959.39|2959.39|2962.84|2962.84|2958.33|2958.33|0
1651844100000|2022-05-06 13:35:00|2959.29|2959.29|2956.43|2956.43|2959.56|2959.56|2956.32|2956.32|0
1651844400000|2022-05-06 13:40:00|2956.47|2956.47|2952.11|2952.11|2958.63|2958.63|2952.11|2952.11|0
1651844700000|2022-05-06 13:45:00|2952|2952|2950.46|2950.46|2952|2952|2949.85|2949.85|0
1651845000000|2022-05-06 13:50:00|2950.13|2950.13|2947.52|2947.52|2950.83|2950.83|2945.26|2945.26|0
1651845300000|2022-05-06 13:55:00|2947.36|2947.36|2942.17|2942.17|2947.41|2947.41|2942.1|2942.1|0
1651845600000|2022-05-06 14:00:00|2942.1|2942.1|2939.58|2939.58|2944.07|2944.07|2939.4|2939.4|0
1651845900000|2022-05-06 14:05:00|2939.91|2939.91|2938.52|2938.52|2942.3|2942.3|2938.52|2938.52|0
1651846200000|2022-05-06 14:10:00|2938.29|2938.29|2943.59|2943.59|2943.59|2943.59|2935.48|2935.48|0
1651846500000|2022-05-06 14:15:00|2943.77|2943.77|2944.81|2944.81|2947.81|2947.81|2943.77|2943.77|0
1651846800000|2022-05-06 14:20:00|2944.73|2944.73|2945.43|2945.43|2946.33|2946.33|2941.89|2941.89|0
1651847100000|2022-05-06 14:25:00|2945.48|2945.48|2943.52|2943.52|2947.16|2947.16|2943.07|2943.07|0
1651847400000|2022-05-06 14:30:00|2943.85|2943.85|2945.79|2945.79|2948.6|2948.6|2943.85|2943.85|0
1651847700000|2022-05-06 14:35:00|2945.71|2945.71|2941.05|2941.05|2945.71|2945.71|2939.57|2939.57|0
1651848000000|2022-05-06 14:40:00|2941.16|2941.16|2944.3|2944.3|2945.07|2945.07|2940.78|2940.78|0
1651848300000|2022-05-06 14:45:00|2944.25|2944.25|2947.27|2947.27|2948.37|2948.37|2943.35|2943.35|0
1651848600000|2022-05-06 14:50:00|2947.35|2947.35|2952.06|2952.06|2952.17|2952.17|2945.63|2945.63|0
1651848900000|2022-05-06 14:55:00|2952.39|2952.39|2958.5|2958.5|2958.5|2958.5|2952.39|2952.39|0
1651849200000|2022-05-06 15:00:00|2958.58|2958.58|2954.84|2954.84|2958.63|2958.63|2954.27|2954.27|0
1651849500000|2022-05-06 15:05:00|2955.07|2955.07|2958.17|2958.17|2958.59|2958.59|2953.85|2953.85|0
1651849800000|2022-05-06 15:10:00|2958.13|2958.13|2961.89|2961.89|2962.08|2962.08|2957.97|2957.97|0
1651850100000|2022-05-06 15:15:00|2961.81|2961.81|2960.14|2960.14|2962.54|2962.54|2959.82|2959.82|0
1651850400000|2022-05-06 15:20:00|2960.22|2960.22|2965.02|2965.02|2965.41|2965.41|2959.89|2959.89|0
1651850700000|2022-05-06 15:25:00|2965.36|2965.36|2968.74|2968.74|2969.4|2969.4|2963.7|2963.7|0
1652080500000|2022-05-09 07:15:00|2936.57|2936.57|2922.25|2922.25|2936.57|2936.57|2921.89|2921.89|0
1652080800000|2022-05-09 07:20:00|2922.04|2922.04|2908.33|2908.33|2922.04|2922.04|2908.33|2908.33|0
1652081100000|2022-05-09 07:25:00|2908.25|2908.25|2908.83|2908.83|2910.47|2910.47|2904.4|2904.4|0
1652081400000|2022-05-09 07:30:00|2908.57|2908.57|2906.61|2906.61|2908.9|2908.9|2902.07|2902.07|0
1652081700000|2022-05-09 07:35:00|2906.66|2906.66|2904.56|2904.56|2907.68|2907.68|2900.86|2900.86|0
1652082000000|2022-05-09 07:40:00|2904.67|2904.67|2902.81|2902.81|2904.67|2904.67|2900.35|2900.35|0
1652082300000|2022-05-09 07:45:00|2902.93|2902.93|2907.13|2907.13|2907.13|2907.13|2902.93|2902.93|0
1652082600000|2022-05-09 07:50:00|2907.23|2907.23|2911.33|2911.33|2911.88|2911.88|2906.82|2906.82|0
1652082900000|2022-05-09 07:55:00|2911.67|2911.67|2909.6|2909.6|2911.89|2911.89|2909.02|2909.02|0
1652083200000|2022-05-09 08:00:00|2909.4|2909.4|2908.22|2908.22|2909.51|2909.51|2907.85|2907.85|0
1652083500000|2022-05-09 08:05:00|2908.06|2908.06|2911.28|2911.28|2911.28|2911.28|2907.49|2907.49|0
1652083800000|2022-05-09 08:10:00|2911.07|2911.07|2907.57|2907.57|2911.52|2911.52|2907.41|2907.41|0
1652084100000|2022-05-09 08:15:00|2907.04|2907.04|2909.89|2909.89|2910.29|2910.29|2905.68|2905.68|0
1652084400000|2022-05-09 08:20:00|2909.79|2909.79|2912.99|2912.99|2913.31|2913.31|2908.79|2908.79|0
1652084700000|2022-05-09 08:25:00|2913.32|2913.32|2912.14|2912.14|2914.15|2914.15|2912.14|2912.14|0
1652085000000|2022-05-09 08:30:00|2912.26|2912.26|2911.1|2911.1|2915.06|2915.06|2910.93|2910.93|0
1652085300000|2022-05-09 08:35:00|2911|2911|2907.41|2907.41|2911.04|2911.04|2906.31|2906.31|0
1652085600000|2022-05-09 08:40:00|2907.33|2907.33|2907.37|2907.37|2908.22|2908.22|2906.11|2906.11|0
1652085900000|2022-05-09 08:45:00|2907.41|2907.41|2907.09|2907.09|2907.56|2907.56|2905.01|2905.01|0
1652086200000|2022-05-09 08:50:00|2906.86|2906.86|2908.53|2908.53|2909.32|2909.32|2906.79|2906.79|0
1652086500000|2022-05-09 08:55:00|2908.61|2908.61|2904.37|2904.37|2908.73|2908.73|2903.91|2903.91|0
1652086800000|2022-05-09 09:00:00|2904.29|2904.29|2904.41|2904.41|2905.23|2905.23|2903.89|2903.89|0
1652087100000|2022-05-09 09:05:00|2904.74|2904.74|2906.86|2906.86|2906.88|2906.88|2904.74|2904.74|0
1652087400000|2022-05-09 09:10:00|2906.97|2906.97|2905.13|2905.13|2906.97|2906.97|2904.62|2904.62|0
1652087700000|2022-05-09 09:15:00|2905.29|2905.29|2904.58|2904.58|2905.81|2905.81|2904.1|2904.1|0
1652088000000|2022-05-09 09:20:00|2904.5|2904.5|2900.19|2900.19|2905.81|2905.81|2900.19|2900.19|0
1652088300000|2022-05-09 09:25:00|2900.08|2900.08|2899.53|2899.53|2900.67|2900.67|2899.53|2899.53|0
1652088600000|2022-05-09 09:30:00|2899.22|2899.22|2898.29|2898.29|2899.34|2899.34|2897.13|2897.13|0
1652088900000|2022-05-09 09:35:00|2897.95|2897.95|2895.97|2895.97|2899.13|2899.13|2895.97|2895.97|0
1652089200000|2022-05-09 09:40:00|2896.01|2896.01|2895.71|2895.71|2896.39|2896.39|2895.07|2895.07|0
1652089500000|2022-05-09 09:45:00|2895.81|2895.81|2890.76|2890.76|2895.81|2895.81|2890.76|2890.76|0
1652089800000|2022-05-09 09:50:00|2890.55|2890.55|2890.79|2890.79|2892.16|2892.16|2889.61|2889.61|0
1652090100000|2022-05-09 09:55:00|2891|2891|2892.64|2892.64|2892.76|2892.76|2890.76|2890.76|0
1652090400000|2022-05-09 10:00:00|2892.4|2892.4|2893|2893|2893.33|2893.33|2892.05|2892.05|0
1652090700000|2022-05-09 10:05:00|2892.88|2892.88|2892.13|2892.13|2894.82|2894.82|2892.13|2892.13|0
1652091000000|2022-05-09 10:10:00|2892.21|2892.21|2888.28|2888.28|2892.89|2892.89|2888.14|2888.14|0
1652091300000|2022-05-09 10:15:00|2888.2|2888.2|2887.59|2887.59|2888.2|2888.2|2886.21|2886.21|0
1652091600000|2022-05-09 10:20:00|2887.26|2887.26|2879.35|2879.35|2887.47|2887.47|2879.35|2879.35|0
1652091900000|2022-05-09 10:25:00|2879.15|2879.15|2877.89|2877.89|2879.64|2879.64|2877.2|2877.2|0
1652092200000|2022-05-09 10:30:00|2877.93|2877.93|2872.12|2872.12|2878.03|2878.03|2870.7|2870.7|0
1652092500000|2022-05-09 10:35:00|2872.17|2872.17|2871.23|2871.23|2872.84|2872.84|2871.23|2871.23|0
1652092800000|2022-05-09 10:40:00|2871.27|2871.27|2871.8|2871.8|2873.68|2873.68|2871.25|2871.25|0
1652093100000|2022-05-09 10:45:00|2871.91|2871.91|2871|2871|2871.91|2871.91|2869.77|2869.77|0
1652093400000|2022-05-09 10:50:00|2870.97|2870.97|2872.66|2872.66|2872.73|2872.73|2869.71|2869.71|0
1652093700000|2022-05-09 10:55:00|2872.99|2872.99|2875.95|2875.95|2877.04|2877.04|2872.99|2872.99|0
1652094000000|2022-05-09 11:00:00|2876.39|2876.39|2871.66|2871.66|2877.48|2877.48|2871.66|2871.66|0
1652094300000|2022-05-09 11:05:00|2871.62|2871.62|2871.41|2871.41|2872.03|2872.03|2869.69|2869.69|0
1652094600000|2022-05-09 11:10:00|2871.33|2871.33|2872.09|2872.09|2872.28|2872.28|2871.17|2871.17|0
1652094900000|2022-05-09 11:15:00|2872.42|2872.42|2866.41|2866.41|2872.42|2872.42|2866.34|2866.34|0
1652095200000|2022-05-09 11:20:00|2866.37|2866.37|2868.97|2868.97|2868.97|2868.97|2865.28|2865.28|0
1652095500000|2022-05-09 11:25:00|2868.64|2868.64|2870.49|2870.49|2870.72|2870.72|2867.63|2867.63|0
1652095800000|2022-05-09 11:30:00|2870.83|2870.83|2873.55|2873.55|2873.55|2873.55|2870.83|2870.83|0
1652096100000|2022-05-09 11:35:00|2873.62|2873.62|2872.79|2872.79|2875.3|2875.3|2872.79|2872.79|0
1652096400000|2022-05-09 11:40:00|2872.84|2872.84|2877.31|2877.31|2877.82|2877.82|2872.68|2872.68|0
1652096700000|2022-05-09 11:45:00|2877.27|2877.27|2878.76|2878.76|2879.01|2879.01|2876.78|2876.78|0
1652097000000|2022-05-09 11:50:00|2878.72|2878.72|2880.23|2880.23|2881.53|2881.53|2878.7|2878.7|0
1652097300000|2022-05-09 11:55:00|2880.19|2880.19|2881.59|2881.59|2881.84|2881.84|2879.44|2879.44|0
1652097600000|2022-05-09 12:00:00|2881.51|2881.51|2881.12|2881.12|2882.69|2882.69|2881.08|2881.08|0
1652097900000|2022-05-09 12:05:00|2881.04|2881.04|2882.94|2882.94|2883.07|2883.07|2880.84|2880.84|0
1652098200000|2022-05-09 12:10:00|2882.76|2882.76|2878.65|2878.65|2882.93|2882.93|2878.65|2878.65|0
1652098500000|2022-05-09 12:15:00|2878.98|2878.98|2880.96|2880.96|2881.13|2881.13|2878.49|2878.49|0
1652098800000|2022-05-09 12:20:00|2880.84|2880.84|2880.08|2880.08|2882.38|2882.38|2879.97|2879.97|0
1652099100000|2022-05-09 12:25:00|2879.98|2879.98|2876.52|2876.52|2880.31|2880.31|2876.14|2876.14|0
1652099400000|2022-05-09 12:30:00|2877.19|2877.19|2876.88|2876.88|2877.19|2877.19|2873.35|2873.35|0
1652099700000|2022-05-09 12:35:00|2877|2877|2876.37|2876.37|2877.93|2877.93|2875.73|2875.73|0
1652100000000|2022-05-09 12:40:00|2876.45|2876.45|2879.39|2879.39|2879.72|2879.72|2876.37|2876.37|0
1652100300000|2022-05-09 12:45:00|2879.06|2879.06|2878.87|2878.87|2879.86|2879.86|2878.37|2878.37|0
1652100600000|2022-05-09 12:50:00|2878.83|2878.83|2883.71|2883.71|2883.71|2883.71|2878.83|2878.83|0
1652100900000|2022-05-09 12:55:00|2883.81|2883.81|2884.86|2884.86|2884.86|2884.86|2883.15|2883.15|0
1652101200000|2022-05-09 13:00:00|2884.44|2884.44|2882.67|2882.67|2888.11|2888.11|2882.67|2882.67|0
1652101500000|2022-05-09 13:05:00|2883|2883|2885.48|2885.48|2885.52|2885.52|2882.97|2882.97|0
1652101800000|2022-05-09 13:10:00|2885.41|2885.41|2883.71|2883.71|2885.53|2885.53|2883.71|2883.71|0
1652102100000|2022-05-09 13:15:00|2883.61|2883.61|2881.93|2881.93|2883.74|2883.74|2881.4|2881.4|0
1652102400000|2022-05-09 13:20:00|2882.08|2882.08|2881.85|2881.85|2882.42|2882.42|2881.75|2881.75|0
1652102700000|2022-05-09 13:25:00|2881.67|2881.67|2881.58|2881.58|2884.6|2884.6|2880.88|2880.88|0
1652103000000|2022-05-09 13:30:00|2881.48|2881.48|2882.27|2882.27|2883.47|2883.47|2879.65|2879.65|0
1652103300000|2022-05-09 13:35:00|2881.61|2881.61|2878.88|2878.88|2884.14|2884.14|2878.53|2878.53|0
1652103600000|2022-05-09 13:40:00|2878.76|2878.76|2878.95|2878.95|2879.33|2879.33|2875.5|2875.5|0
1652103900000|2022-05-09 13:45:00|2878.91|2878.91|2871.78|2871.78|2879.12|2879.12|2871.15|2871.15|0
1652104200000|2022-05-09 13:50:00|2871.73|2871.73|2872.03|2872.03|2872.69|2872.69|2869.86|2869.86|0
1652104500000|2022-05-09 13:55:00|2872.14|2872.14|2867.13|2867.13|2872.14|2872.14|2865.59|2865.59|0
1652104800000|2022-05-09 14:00:00|2867.09|2867.09|2867.99|2867.99|2870.31|2870.31|2867.01|2867.01|0
1652105100000|2022-05-09 14:05:00|2867.89|2867.89|2869.19|2869.19|2871.75|2871.75|2867.35|2867.35|0
1652105400000|2022-05-09 14:10:00|2869.07|2869.07|2871.35|2871.35|2871.37|2871.37|2866.75|2866.75|0
1652105700000|2022-05-09 14:15:00|2871.19|2871.19|2871.59|2871.59|2872.59|2872.59|2869.89|2869.89|0
1652106000000|2022-05-09 14:20:00|2871.67|2871.67|2867.36|2867.36|2871.67|2871.67|2867.36|2867.36|0
1652106300000|2022-05-09 14:25:00|2867.32|2867.32|2857.33|2857.33|2867.32|2867.32|2857.33|2857.33|0
1652106600000|2022-05-09 14:30:00|2857.22|2857.22|2860.56|2860.56|2860.58|2860.58|2855.92|2855.92|0
1652106900000|2022-05-09 14:35:00|2860.61|2860.61|2859.48|2859.48|2864.41|2864.41|2859.48|2859.48|0
1652107200000|2022-05-09 14:40:00|2859.38|2859.38|2859.19|2859.19|2860.76|2860.76|2858.53|2858.53|0
1652107500000|2022-05-09 14:45:00|2859.25|2859.25|2861.12|2861.12|2861.28|2861.28|2859.17|2859.17|0
1652107800000|2022-05-09 14:50:00|2861.08|2861.08|2861.75|2861.75|2864.97|2864.97|2861.08|2861.08|0
1652108100000|2022-05-09 14:55:00|2861.65|2861.65|2869.79|2869.79|2869.79|2869.79|2860.97|2860.97|0
1652108400000|2022-05-09 15:00:00|2869.58|2869.58|2873.91|2873.91|2874.42|2874.42|2868.79|2868.79|0
1652108700000|2022-05-09 15:05:00|2873.81|2873.81|2870.24|2870.24|2873.89|2873.89|2869.52|2869.52|0
1652109000000|2022-05-09 15:10:00|2869.9|2869.9|2873.56|2873.56|2874.64|2874.64|2869.9|2869.9|0
1652109300000|2022-05-09 15:15:00|2873.49|2873.49|2875.17|2875.17|2875.26|2875.26|2872.04|2872.04|0
1652109600000|2022-05-09 15:20:00|2875.38|2875.38|2873.72|2873.72|2875.89|2875.89|2873.52|2873.52|0
1652109900000|2022-05-09 15:25:00|2873.62|2873.62|2866.52|2866.52|2873.69|2873.69|2865.77|2865.77|0
1652166900000|2022-05-10 07:15:00|2881.38|2881.38|2886.76|2886.76|2887.02|2887.02|2880.38|2880.38|0
1652167200000|2022-05-10 07:20:00|2886.61|2886.61|2883.31|2883.31|2887.17|2887.17|2882.41|2882.41|0
1652167500000|2022-05-10 07:25:00|2882.99|2882.99|2882.57|2882.57|2882.99|2882.99|2880.41|2880.41|0
1652167800000|2022-05-10 07:30:00|2882.9|2882.9|2873.73|2873.73|2882.9|2882.9|2873.4|2873.4|0
1652168100000|2022-05-10 07:35:00|2873.52|2873.52|2873.24|2873.24|2874.2|2874.2|2871.89|2871.89|0
1652168400000|2022-05-10 07:40:00|2873.55|2873.55|2867.62|2867.62|2873.88|2873.88|2866.79|2866.79|0
1652168700000|2022-05-10 07:45:00|2867.73|2867.73|2864.85|2864.85|2867.9|2867.9|2864.48|2864.48|0
1652169000000|2022-05-10 07:50:00|2864.78|2864.78|2862.48|2862.48|2864.78|2864.78|2862.48|2862.48|0
1652169300000|2022-05-10 07:55:00|2861.82|2861.82|2861.5|2861.5|2862.94|2862.94|2860.79|2860.79|0
1652169600000|2022-05-10 08:00:00|2861.16|2861.16|2859.71|2859.71|2862.03|2862.03|2858.89|2858.89|0
1652169900000|2022-05-10 08:05:00|2859.61|2859.61|2863.18|2863.18|2863.18|2863.18|2858.45|2858.45|0
1652170200000|2022-05-10 08:10:00|2863.36|2863.36|2859.17|2859.17|2864.19|2864.19|2859.09|2859.09|0
1652170500000|2022-05-10 08:15:00|2859.28|2859.28|2863.94|2863.94|2863.94|2863.94|2859.28|2859.28|0
1652170800000|2022-05-10 08:20:00|2864.12|2864.12|2865.9|2865.9|2865.9|2865.9|2864.12|2864.12|0
1652171100000|2022-05-10 08:25:00|2866.23|2866.23|2866.43|2866.43|2866.43|2866.43|2864.25|2864.25|0
1652171400000|2022-05-10 08:30:00|2866.66|2866.66|2866.65|2866.65|2868.15|2868.15|2866.2|2866.2|0
1652171700000|2022-05-10 08:35:00|2866.99|2866.99|2867.16|2867.16|2867.41|2867.41|2865.7|2865.7|0
1652172000000|2022-05-10 08:40:00|2867.24|2867.24|2866.01|2866.01|2867.24|2867.24|2865.4|2865.4|0
1652172300000|2022-05-10 08:45:00|2866.35|2866.35|2868.91|2868.91|2868.96|2868.96|2865.97|2865.97|0
1652172600000|2022-05-10 08:50:00|2868.99|2868.99|2867.93|2867.93|2869.38|2869.38|2867.82|2867.82|0
1652172900000|2022-05-10 08:55:00|2867.67|2867.67|2864.87|2864.87|2868.24|2868.24|2864.77|2864.77|0
1652173200000|2022-05-10 09:00:00|2864.99|2864.99|2867.21|2867.21|2867.96|2867.96|2864.99|2864.99|0
1652173500000|2022-05-10 09:05:00|2867.11|2867.11|2869.06|2869.06|2869.06|2869.06|2866.73|2866.73|0
1652173800000|2022-05-10 09:10:00|2869.17|2869.17|2868.02|2868.02|2869.24|2869.24|2867.49|2867.49|0
1652174100000|2022-05-10 09:15:00|2868.35|2868.35|2868.25|2868.25|2869.05|2869.05|2868.02|2868.02|0
1652174400000|2022-05-10 09:20:00|2868.41|2868.41|2869.98|2869.98|2871.7|2871.7|2868.25|2868.25|0
1652174700000|2022-05-10 09:25:00|2869.88|2869.88|2866.98|2866.98|2869.88|2869.88|2866.87|2866.87|0
1652175000000|2022-05-10 09:30:00|2867.18|2867.18|2873.22|2873.22|2873.22|2873.22|2866.99|2866.99|0
1652175300000|2022-05-10 09:35:00|2873.05|2873.05|2876.76|2876.76|2876.76|2876.76|2873.05|2873.05|0
1652175600000|2022-05-10 09:40:00|2876.1|2876.1|2877.29|2877.29|2877.43|2877.43|2875.42|2875.42|0
1652175900000|2022-05-10 09:45:00|2877.45|2877.45|2878.14|2878.14|2878.83|2878.83|2876.7|2876.7|0
1652176200000|2022-05-10 09:50:00|2878.06|2878.06|2873.5|2873.5|2879.19|2879.19|2873.5|2873.5|0
1652176500000|2022-05-10 09:55:00|2872.84|2872.84|2871.47|2871.47|2872.9|2872.9|2870.7|2870.7|0
1652176800000|2022-05-10 10:00:00|2871.52|2871.52|2875.67|2875.67|2876.04|2876.04|2870.68|2870.68|0
1652177100000|2022-05-10 10:05:00|2875.77|2875.77|2879.02|2879.02|2879.02|2879.02|2875.66|2875.66|0
1652177400000|2022-05-10 10:10:00|2879.13|2879.13|2880.96|2880.96|2881.09|2881.09|2878.89|2878.89|0
1652177700000|2022-05-10 10:15:00|2881.03|2881.03|2880.21|2880.21|2882.22|2882.22|2879.04|2879.04|0
1652178000000|2022-05-10 10:20:00|2880.26|2880.26|2879.33|2879.33|2881.31|2881.31|2879.33|2879.33|0
1652178300000|2022-05-10 10:25:00|2879.37|2879.37|2878.38|2878.38|2879.49|2879.49|2878.38|2878.38|0
1652178600000|2022-05-10 10:30:00|2878.24|2878.24|2874.53|2874.53|2878.24|2878.24|2873.9|2873.9|0
1652178900000|2022-05-10 10:35:00|2874.48|2874.48|2875.52|2875.52|2875.83|2875.83|2872.7|2872.7|0
1652179200000|2022-05-10 10:40:00|2875.6|2875.6|2876.53|2876.53|2876.65|2876.65|2875.6|2875.6|0
1652179500000|2022-05-10 10:45:00|2876.74|2876.74|2874.13|2874.13|2877.74|2877.74|2873.43|2873.43|0
1652179800000|2022-05-10 10:50:00|2874.03|2874.03|2872.7|2872.7|2874.03|2874.03|2872.48|2872.48|0
1652180100000|2022-05-10 10:55:00|2872.76|2872.76|2872.91|2872.91|2873.29|2873.29|2872.43|2872.43|0
1652180400000|2022-05-10 11:00:00|2872.81|2872.81|2876.51|2876.51|2877.01|2877.01|2872.81|2872.81|0
1652180700000|2022-05-10 11:05:00|2876.72|2876.72|2875.2|2875.2|2876.72|2876.72|2874.71|2874.71|0
1652181000000|2022-05-10 11:10:00|2875.36|2875.36|2875.39|2875.39|2875.39|2875.39|2874.28|2874.28|0
1652181300000|2022-05-10 11:15:00|2875.5|2875.5|2872.32|2872.32|2875.5|2875.5|2872.2|2872.2|0
1652181600000|2022-05-10 11:20:00|2872.28|2872.28|2871.75|2871.75|2872.49|2872.49|2871.61|2871.61|0
1652181900000|2022-05-10 11:25:00|2871.54|2871.54|2871.15|2871.15|2872.21|2872.21|2869.75|2869.75|0
1652182200000|2022-05-10 11:30:00|2871.22|2871.22|2872.4|2872.4|2873.01|2873.01|2871.22|2871.22|0
1652182500000|2022-05-10 11:35:00|2872.51|2872.51|2874.22|2874.22|2874.53|2874.53|2872.49|2872.49|0
1652182800000|2022-05-10 11:40:00|2874.32|2874.32|2874.41|2874.41|2875.13|2875.13|2873.27|2873.27|0
1652183100000|2022-05-10 11:45:00|2874.26|2874.26|2875.31|2875.31|2875.57|2875.57|2873.74|2873.74|0
1652183400000|2022-05-10 11:50:00|2875.2|2875.2|2874.25|2874.25|2875.96|2875.96|2873.67|2873.67|0
1652183700000|2022-05-10 11:55:00|2874.21|2874.21|2875.26|2875.26|2875.26|2875.26|2874.15|2874.15|0
1652184000000|2022-05-10 12:00:00|2875.34|2875.34|2875.09|2875.09|2876.47|2876.47|2874.75|2874.75|0
1652184300000|2022-05-10 12:05:00|2875.25|2875.25|2874.47|2874.47|2875.96|2875.96|2873.01|2873.01|0
1652184600000|2022-05-10 12:10:00|2874.37|2874.37|2873.08|2873.08|2874.52|2874.52|2872.6|2872.6|0
1652184900000|2022-05-10 12:15:00|2873.05|2873.05|2874.8|2874.8|2875.06|2875.06|2873.05|2873.05|0
1652185200000|2022-05-10 12:20:00|2874.69|2874.69|2870.69|2870.69|2874.87|2874.87|2870.62|2870.62|0
1652185500000|2022-05-10 12:25:00|2870.53|2870.53|2869.96|2869.96|2870.62|2870.62|2868.99|2868.99|0
1652185800000|2022-05-10 12:30:00|2869.89|2869.89|2876.52|2876.52|2876.52|2876.52|2869.76|2869.76|0
1652186100000|2022-05-10 12:35:00|2876.18|2876.18|2879.28|2879.28|2879.47|2879.47|2875.43|2875.43|0
1652186400000|2022-05-10 12:40:00|2878.95|2878.95|2882.71|2882.71|2882.71|2882.71|2878.87|2878.87|0
1652186700000|2022-05-10 12:45:00|2882.63|2882.63|2889.48|2889.48|2890.24|2890.24|2882.63|2882.63|0
1652187000000|2022-05-10 12:50:00|2889.79|2889.79|2893.85|2893.85|2894.45|2894.45|2889.79|2889.79|0
1652187300000|2022-05-10 12:55:00|2894.01|2894.01|2898.54|2898.54|2900.51|2900.51|2894.01|2894.01|0
1652187600000|2022-05-10 13:00:00|2898.39|2898.39|2896.81|2896.81|2898.87|2898.87|2896.2|2896.2|0
1652187900000|2022-05-10 13:05:00|2896.41|2896.41|2897.4|2897.4|2897.64|2897.64|2894.92|2894.92|0
1652188200000|2022-05-10 13:10:00|2897.56|2897.56|2897.13|2897.13|2898.14|2898.14|2895.76|2895.76|0
1652188500000|2022-05-10 13:15:00|2897.18|2897.18|2899.64|2899.64|2899.64|2899.64|2897.13|2897.13|0
1652188800000|2022-05-10 13:20:00|2899.33|2899.33|2907.25|2907.25|2907.25|2907.25|2899.33|2899.33|0
1652189100000|2022-05-10 13:25:00|2907.92|2907.92|2906.24|2906.24|2908.51|2908.51|2906.14|2906.14|0
1652189400000|2022-05-10 13:30:00|2906.16|2906.16|2909.35|2909.35|2909.35|2909.35|2905.88|2905.88|0
1652189700000|2022-05-10 13:35:00|2909.69|2909.69|2908.85|2908.85|2910.15|2910.15|2908.36|2908.36|0
1652190000000|2022-05-10 13:40:00|2908.93|2908.93|2908.73|2908.73|2910.2|2910.2|2907.55|2907.55|0
1652190300000|2022-05-10 13:45:00|2908.47|2908.47|2910.47|2910.47|2910.8|2910.8|2908.18|2908.18|0
1652190600000|2022-05-10 13:50:00|2910.8|2910.8|2908.71|2908.71|2912.05|2912.05|2907.94|2907.94|0
1652190900000|2022-05-10 13:55:00|2908.87|2908.87|2915.27|2915.27|2915.27|2915.27|2908.71|2908.71|0
1652191200000|2022-05-10 14:00:00|2915.47|2915.47|2915.73|2915.73|2917.41|2917.41|2914.31|2914.31|0
1652191500000|2022-05-10 14:05:00|2916.06|2916.06|2917.1|2917.1|2917.4|2917.4|2913.31|2913.31|0
1652191800000|2022-05-10 14:10:00|2917.18|2917.18|2918.8|2918.8|2920.24|2920.24|2917.18|2917.18|0
1652192100000|2022-05-10 14:15:00|2918.47|2918.47|2912.43|2912.43|2919.11|2919.11|2912.43|2912.43|0
1652192400000|2022-05-10 14:20:00|2911.56|2911.56|2908.7|2908.7|2913.03|2913.03|2908.67|2908.67|0
1652192700000|2022-05-10 14:25:00|2908.49|2908.49|2901.13|2901.13|2908.96|2908.96|2901.13|2901.13|0
1652193000000|2022-05-10 14:30:00|2901.09|2901.09|2895.69|2895.69|2901.16|2901.16|2894.29|2894.29|0
1652193300000|2022-05-10 14:35:00|2895.88|2895.88|2896.1|2896.1|2898.05|2898.05|2894.73|2894.73|0
1652193600000|2022-05-10 14:40:00|2895.76|2895.76|2895.84|2895.84|2897.18|2897.18|2894.18|2894.18|0
1652193900000|2022-05-10 14:45:00|2896.18|2896.18|2897.7|2897.7|2898.68|2898.68|2895.24|2895.24|0
1652194200000|2022-05-10 14:50:00|2897.88|2897.88|2899.05|2899.05|2899.34|2899.34|2896.67|2896.67|0
1652194500000|2022-05-10 14:55:00|2898.71|2898.71|2899.77|2899.77|2900.26|2900.26|2897.87|2897.87|0
1652194800000|2022-05-10 15:00:00|2900.1|2900.1|2895.35|2895.35|2901.25|2901.25|2895.35|2895.35|0
1652195100000|2022-05-10 15:05:00|2895.24|2895.24|2891.38|2891.38|2896.3|2896.3|2891.3|2891.3|0
1652195400000|2022-05-10 15:10:00|2891.3|2891.3|2889.48|2889.48|2891.34|2891.34|2889.25|2889.25|0
1652195700000|2022-05-10 15:15:00|2889.14|2889.14|2889.5|2889.5|2889.9|2889.9|2886.71|2886.71|0
1652196000000|2022-05-10 15:20:00|2889.57|2889.57|2889.94|2889.94|2891.62|2891.62|2888.25|2888.25|0
1652196300000|2022-05-10 15:25:00|2889.61|2889.61|2886.46|2886.46|2889.71|2889.71|2884.7|2884.7|0
1652253300000|2022-05-11 07:15:00|2921.28|2921.28|2921.37|2921.37|2924.41|2924.41|2920.61|2920.61|0
1652253600000|2022-05-11 07:20:00|2921.16|2921.16|2911.46|2911.46|2921.8|2921.8|2911.46|2911.46|0
1652253900000|2022-05-11 07:25:00|2911.23|2911.23|2906.6|2906.6|2911.23|2911.23|2906.46|2906.46|0
1652254200000|2022-05-11 07:30:00|2906.49|2906.49|2901.78|2901.78|2907.68|2907.68|2901.67|2901.67|0
1652254500000|2022-05-11 07:35:00|2901.86|2901.86|2900.74|2900.74|2901.86|2901.86|2898.06|2898.06|0
1652254800000|2022-05-11 07:40:00|2900.4|2900.4|2901.86|2901.86|2902.92|2902.92|2899.82|2899.82|0
1652255100000|2022-05-11 07:45:00|2901.65|2901.65|2903.67|2903.67|2904.34|2904.34|2900.85|2900.85|0
1652255400000|2022-05-11 07:50:00|2903.57|2903.57|2904.14|2904.14|2905.25|2905.25|2903.5|2903.5|0
1652255700000|2022-05-11 07:55:00|2903.14|2903.14|2902.61|2902.61|2903.29|2903.29|2899.64|2899.64|0
1652256000000|2022-05-11 08:00:00|2902.27|2902.27|2904.02|2904.02|2905.87|2905.87|2902.27|2902.27|0
1652256300000|2022-05-11 08:05:00|2904.12|2904.12|2901.66|2901.66|2904.93|2904.93|2900.98|2900.98|0
1652256600000|2022-05-11 08:10:00|2901.74|2901.74|2901.78|2901.78|2903.33|2903.33|2901.56|2901.56|0
1652256900000|2022-05-11 08:15:00|2901.89|2901.89|2903.73|2903.73|2903.87|2903.87|2901.89|2901.89|0
1652257200000|2022-05-11 08:20:00|2903.78|2903.78|2903.58|2903.58|2904.52|2904.52|2903.33|2903.33|0
1652257500000|2022-05-11 08:25:00|2903.53|2903.53|2907.18|2907.18|2907.18|2907.18|2901.91|2901.91|0
1652257800000|2022-05-11 08:30:00|2907.39|2907.39|2906.14|2906.14|2907.89|2907.89|2906.03|2906.03|0
1652258100000|2022-05-11 08:35:00|2906.04|2906.04|2908.63|2908.63|2908.63|2908.63|2905.19|2905.19|0
1652258400000|2022-05-11 08:40:00|2908.46|2908.46|2907.04|2907.04|2909.02|2909.02|2906.8|2906.8|0
1652258700000|2022-05-11 08:45:00|2907.31|2907.31|2906.88|2906.88|2908.71|2908.71|2906.88|2906.88|0
1652259000000|2022-05-11 08:50:00|2906.98|2906.98|2905.72|2905.72|2906.98|2906.98|2904.93|2904.93|0
1652259300000|2022-05-11 08:55:00|2905.54|2905.54|2904.83|2904.83|2907.25|2907.25|2904.4|2904.4|0
1652259600000|2022-05-11 09:00:00|2904.75|2904.75|2907.78|2907.78|2907.88|2907.88|2903.38|2903.38|0
1652259900000|2022-05-11 09:05:00|2907.86|2907.86|2910.76|2910.76|2910.77|2910.77|2907.86|2907.86|0
1652260200000|2022-05-11 09:10:00|2910.88|2910.88|2913.3|2913.3|2914.3|2914.3|2910.88|2910.88|0
1652260500000|2022-05-11 09:15:00|2913.53|2913.53|2917.43|2917.43|2917.53|2917.53|2913.53|2913.53|0
1652260800000|2022-05-11 09:20:00|2917.22|2917.22|2915.57|2915.57|2917.42|2917.42|2915.05|2915.05|0
1652261100000|2022-05-11 09:25:00|2915.26|2915.26|2913.63|2913.63|2915.41|2915.41|2913.43|2913.43|0
1652261400000|2022-05-11 09:30:00|2913.77|2913.77|2910.61|2910.61|2913.84|2913.84|2910.19|2910.19|0
1652261700000|2022-05-11 09:35:00|2910.37|2910.37|2909.07|2909.07|2910.37|2910.37|2909.07|2909.07|0
1652262000000|2022-05-11 09:40:00|2909.74|2909.74|2908.9|2908.9|2910.06|2910.06|2908.32|2908.32|0
1652262300000|2022-05-11 09:45:00|2908.77|2908.77|2908.47|2908.47|2909.25|2909.25|2907.76|2907.76|0
1652262600000|2022-05-11 09:50:00|2908.39|2908.39|2910.4|2910.4|2910.6|2910.6|2908.31|2908.31|0
1652262900000|2022-05-11 09:55:00|2910.63|2910.63|2910.87|2910.87|2911.89|2911.89|2910.63|2910.63|0
1652263200000|2022-05-11 10:00:00|2910.66|2910.66|2909.8|2909.8|2911.1|2911.1|2909.78|2909.78|0
1652263500000|2022-05-11 10:05:00|2909.85|2909.85|2909.66|2909.66|2910.95|2910.95|2908.54|2908.54|0
1652263800000|2022-05-11 10:10:00|2909.46|2909.46|2909|2909|2909.96|2909.96|2909|2909|0
1652264100000|2022-05-11 10:15:00|2908.67|2908.67|2905.7|2905.7|2908.67|2908.67|2905.62|2905.62|0
1652264400000|2022-05-11 10:20:00|2905.75|2905.75|2906.72|2906.72|2906.72|2906.72|2905.58|2905.58|0
1652264700000|2022-05-11 10:25:00|2906.94|2906.94|2906.69|2906.69|2907.28|2907.28|2905.45|2905.45|0
1652265000000|2022-05-11 10:30:00|2906.77|2906.77|2908.97|2908.97|2909.03|2909.03|2906.7|2906.7|0
1652265300000|2022-05-11 10:35:00|2909.08|2909.08|2910.36|2910.36|2910.36|2910.36|2909.08|2909.08|0
1652265600000|2022-05-11 10:40:00|2910.51|2910.51|2910.08|2910.08|2911.32|2911.32|2909.86|2909.86|0
1652265900000|2022-05-11 10:45:00|2910.19|2910.19|2912.19|2912.19|2912.19|2912.19|2910.04|2910.04|0
1652266200000|2022-05-11 10:50:00|2913.14|2913.14|2915.62|2915.62|2915.76|2915.76|2913.14|2913.14|0
1652266500000|2022-05-11 10:55:00|2915.57|2915.57|2919.82|2919.82|2919.82|2919.82|2915.57|2915.57|0
1652266800000|2022-05-11 11:00:00|2920.28|2920.28|2918.22|2918.22|2921.63|2921.63|2918.22|2918.22|0
1652267100000|2022-05-11 11:05:00|2917.88|2917.88|2919.55|2919.55|2919.81|2919.81|2916.39|2916.39|0
1652267400000|2022-05-11 11:10:00|2919.63|2919.63|2919.95|2919.95|2920.31|2920.31|2919.48|2919.48|0
1652267700000|2022-05-11 11:15:00|2919.59|2919.59|2914.81|2914.81|2919.59|2919.59|2914.66|2914.66|0
1652268000000|2022-05-11 11:20:00|2914.6|2914.6|2912.78|2912.78|2914.74|2914.74|2912.78|2912.78|0
1652268300000|2022-05-11 11:25:00|2912.69|2912.69|2910.47|2910.47|2912.69|2912.69|2909.53|2909.53|0
1652268600000|2022-05-11 11:30:00|2910.29|2910.29|2910.19|2910.19|2910.63|2910.63|2909.48|2909.48|0
1652268900000|2022-05-11 11:35:00|2910.29|2910.29|2911.59|2911.59|2912.7|2912.7|2910.25|2910.25|0
1652269200000|2022-05-11 11:40:00|2911.67|2911.67|2911.64|2911.64|2911.94|2911.94|2911.28|2911.28|0
1652269500000|2022-05-11 11:45:00|2911.56|2911.56|2908.83|2908.83|2911.56|2911.56|2907.55|2907.55|0
1652269800000|2022-05-11 11:50:00|2908.71|2908.71|2907.33|2907.33|2909.21|2909.21|2907.33|2907.33|0
1652270100000|2022-05-11 11:55:00|2907.25|2907.25|2905.79|2905.79|2907.44|2907.44|2905.79|2905.79|0
1652270400000|2022-05-11 12:00:00|2905.51|2905.51|2903.87|2903.87|2905.51|2905.51|2903.64|2903.64|0
1652270700000|2022-05-11 12:05:00|2903.98|2903.98|2902.62|2902.62|2903.98|2903.98|2902.43|2902.43|0
1652271000000|2022-05-11 12:10:00|2902.72|2902.72|2904.42|2904.42|2904.48|2904.48|2902.64|2902.64|0
1652271300000|2022-05-11 12:15:00|2904.76|2904.76|2905.6|2905.6|2905.89|2905.89|2904.76|2904.76|0
1652271600000|2022-05-11 12:20:00|2906|2906|2907.49|2907.49|2907.49|2907.49|2905.92|2905.92|0
1652271900000|2022-05-11 12:25:00|2907.82|2907.82|2910.17|2910.17|2911.31|2911.31|2907.75|2907.75|0
1652272200000|2022-05-11 12:30:00|2909.34|2909.34|2905.77|2905.77|2909.34|2909.34|2890.6|2890.6|0
1652272500000|2022-05-11 12:35:00|2905.84|2905.84|2894.43|2894.43|2906.2|2906.2|2894.36|2894.36|0
1652272800000|2022-05-11 12:40:00|2894.53|2894.53|2893.09|2893.09|2897.03|2897.03|2892.65|2892.65|0
1652273100000|2022-05-11 12:45:00|2893.2|2893.2|2885.77|2885.77|2893.36|2893.36|2885.77|2885.77|0
1652273400000|2022-05-11 12:50:00|2885.87|2885.87|2881.23|2881.23|2886.36|2886.36|2880.9|2880.9|0
1652273700000|2022-05-11 12:55:00|2881.99|2881.99|2875.47|2875.47|2882.22|2882.22|2875.47|2875.47|0
1652274000000|2022-05-11 13:00:00|2875.55|2875.55|2875.01|2875.01|2875.67|2875.67|2873.45|2873.45|0
1652274300000|2022-05-11 13:05:00|2875.09|2875.09|2878.73|2878.73|2878.91|2878.91|2874.59|2874.59|0
1652274600000|2022-05-11 13:10:00|2878.55|2878.55|2884.46|2884.46|2884.46|2884.46|2878.55|2878.55|0
1652274900000|2022-05-11 13:15:00|2884.27|2884.27|2883.71|2883.71|2884.41|2884.41|2882.72|2882.72|0
1652275200000|2022-05-11 13:20:00|2883.78|2883.78|2883.34|2883.34|2883.92|2883.92|2882.74|2882.74|0
1652275500000|2022-05-11 13:25:00|2883.45|2883.45|2886.89|2886.89|2887.11|2887.11|2882.82|2882.82|0
1652275800000|2022-05-11 13:30:00|2886.94|2886.94|2886.76|2886.76|2889.43|2889.43|2885.97|2885.97|0
1652276100000|2022-05-11 13:35:00|2886.73|2886.73|2885.1|2885.1|2886.79|2886.79|2884.29|2884.29|0
1652276400000|2022-05-11 13:40:00|2885.28|2885.28|2893.91|2893.91|2893.91|2893.91|2884.57|2884.57|0
1652276700000|2022-05-11 13:45:00|2894.05|2894.05|2902.48|2902.48|2902.61|2902.61|2893.95|2893.95|0
1652277000000|2022-05-11 13:50:00|2902.27|2902.27|2907.79|2907.79|2907.83|2907.83|2902.27|2902.27|0
1652277300000|2022-05-11 13:55:00|2907.71|2907.71|2919.13|2919.13|2919.13|2919.13|2906.7|2906.7|0
1652277600000|2022-05-11 14:00:00|2919.41|2919.41|2915.62|2915.62|2920.04|2920.04|2915.58|2915.58|0
1652277900000|2022-05-11 14:05:00|2915.67|2915.67|2913.01|2913.01|2915.71|2915.71|2912.72|2912.72|0
1652278200000|2022-05-11 14:10:00|2913.34|2913.34|2910.83|2910.83|2913.68|2913.68|2910.34|2910.34|0
1652278500000|2022-05-11 14:15:00|2910.59|2910.59|2913.65|2913.65|2915.77|2915.77|2910.17|2910.17|0
1652278800000|2022-05-11 14:20:00|2913.67|2913.67|2918.06|2918.06|2919.25|2919.25|2913.67|2913.67|0
1652279100000|2022-05-11 14:25:00|2918.11|2918.11|2910.86|2910.86|2918.11|2918.11|2909.66|2909.66|0
1652279400000|2022-05-11 14:30:00|2910.77|2910.77|2908.12|2908.12|2911|2911|2908.12|2908.12|0
1652279700000|2022-05-11 14:35:00|2908.03|2908.03|2911.62|2911.62|2911.66|2911.66|2905.66|2905.66|0
1652280000000|2022-05-11 14:40:00|2911.54|2911.54|2911.45|2911.45|2912.17|2912.17|2909.26|2909.26|0
1652280300000|2022-05-11 14:45:00|2911.12|2911.12|2915.16|2915.16|2916.09|2916.09|2910.97|2910.97|0
1652280600000|2022-05-11 14:50:00|2914.83|2914.83|2912.62|2912.62|2915.64|2915.64|2911.54|2911.54|0
1652280900000|2022-05-11 14:55:00|2912.96|2912.96|2913.45|2913.45|2913.45|2913.45|2910.3|2910.3|0
1652281200000|2022-05-11 15:00:00|2913.5|2913.5|2912.98|2912.98|2915.35|2915.35|2912.12|2912.12|0
1652281500000|2022-05-11 15:05:00|2912.9|2912.9|2917.69|2917.69|2917.69|2917.69|2912.53|2912.53|0
1652281800000|2022-05-11 15:10:00|2917.77|2917.77|2920.22|2920.22|2920.22|2920.22|2917.77|2917.77|0
1652282100000|2022-05-11 15:15:00|2920.13|2920.13|2915.9|2915.9|2920.36|2920.36|2915.06|2915.06|0
1652282400000|2022-05-11 15:20:00|2915.95|2915.95|2918.03|2918.03|2918.03|2918.03|2915.95|2915.95|0
1652282700000|2022-05-11 15:25:00|2917.83|2917.83|2917.11|2917.11|2919.02|2919.02|2915.18|2915.18|0
1652339700000|2022-05-12 07:15:00|2878.79|2878.79|2872.81|2872.81|2878.79|2878.79|2872.21|2872.21|0
1652340000000|2022-05-12 07:20:00|2872.71|2872.71|2868.31|2868.31|2872.71|2872.71|2867.64|2867.64|0
1652340300000|2022-05-12 07:25:00|2868.42|2868.42|2864.59|2864.59|2868.42|2868.42|2862.75|2862.75|0
1652340600000|2022-05-12 07:30:00|2864.67|2864.67|2851.48|2851.48|2864.67|2864.67|2848.94|2848.94|0
1652340900000|2022-05-12 07:35:00|2851.18|2851.18|2856.02|2856.02|2859.27|2859.27|2851.15|2851.15|0
1652341200000|2022-05-12 07:40:00|2856.38|2856.38|2859.7|2859.7|2860.52|2860.52|2854.63|2854.63|0
1652341500000|2022-05-12 07:45:00|2859.54|2859.54|2871.52|2871.52|2871.67|2871.67|2859.34|2859.34|0
1652341800000|2022-05-12 07:50:00|2872.19|2872.19|2869.69|2869.69|2874.11|2874.11|2869.39|2869.39|0
1652342100000|2022-05-12 07:55:00|2869.44|2869.44|2859.68|2859.68|2870.05|2870.05|2859.68|2859.68|0
1652342400000|2022-05-12 08:00:00|2859.62|2859.62|2863.63|2863.63|2864.68|2864.68|2859.62|2859.62|0
1652342700000|2022-05-12 08:05:00|2863.68|2863.68|2861.68|2861.68|2864.39|2864.39|2860.48|2860.48|0
1652343000000|2022-05-12 08:10:00|2861.61|2861.61|2866.03|2866.03|2866.21|2866.21|2860.49|2860.49|0
1652343300000|2022-05-12 08:15:00|2866.11|2866.11|2865.1|2865.1|2867.19|2867.19|2864.92|2864.92|0
1652343600000|2022-05-12 08:20:00|2865.02|2865.02|2866.25|2866.25|2866.85|2866.85|2863.03|2863.03|0
1652343900000|2022-05-12 08:25:00|2865.92|2865.92|2864.54|2864.54|2866.97|2866.97|2863.8|2863.8|0
1652344200000|2022-05-12 08:30:00|2864.59|2864.59|2866.3|2866.3|2867.48|2867.48|2864.5|2864.5|0
1652344500000|2022-05-12 08:35:00|2865.97|2865.97|2866.02|2866.02|2866.47|2866.47|2864.99|2864.99|0
1652344800000|2022-05-12 08:40:00|2866.35|2866.35|2864.13|2864.13|2866.68|2866.68|2862.57|2862.57|0
1652345100000|2022-05-12 08:45:00|2864.21|2864.21|2859.23|2859.23|2864.21|2864.21|2859.23|2859.23|0
1652345400000|2022-05-12 08:50:00|2859.15|2859.15|2856.58|2856.58|2860.13|2860.13|2856.2|2856.2|0
1652345700000|2022-05-12 08:55:00|2856.84|2856.84|2856.58|2856.58|2858.12|2858.12|2855|2855|0
1652346000000|2022-05-12 09:00:00|2855.91|2855.91|2856.29|2856.29|2858.65|2858.65|2855.78|2855.78|0
1652346300000|2022-05-12 09:05:00|2856.63|2856.63|2856.94|2856.94|2856.94|2856.94|2854.43|2854.43|0
1652346600000|2022-05-12 09:10:00|2857.27|2857.27|2853.63|2853.63|2857.33|2857.33|2853.12|2853.12|0
1652346900000|2022-05-12 09:15:00|2853.72|2853.72|2853.91|2853.91|2855.39|2855.39|2853.57|2853.57|0
1652347200000|2022-05-12 09:20:00|2853.87|2853.87|2850.1|2850.1|2853.87|2853.87|2849.02|2849.02|0
1652347500000|2022-05-12 09:25:00|2849.76|2849.76|2850.72|2850.72|2850.72|2850.72|2848.57|2848.57|0
1652347800000|2022-05-12 09:30:00|2850.82|2850.82|2847.89|2847.89|2850.82|2850.82|2847.07|2847.07|0
1652348100000|2022-05-12 09:35:00|2848.1|2848.1|2853.67|2853.67|2853.86|2853.86|2847.95|2847.95|0
1652348400000|2022-05-12 09:40:00|2853.92|2853.92|2851.37|2851.37|2854.32|2854.32|2850.97|2850.97|0
1652348700000|2022-05-12 09:45:00|2851.46|2851.46|2853.65|2853.65|2853.74|2853.74|2851.42|2851.42|0
1652349000000|2022-05-12 09:50:00|2853.82|2853.82|2853.98|2853.98|2854.56|2854.56|2852.29|2852.29|0
1652349300000|2022-05-12 09:55:00|2854.07|2854.07|2856.01|2856.01|2856.35|2856.35|2854.06|2854.06|0
1652349600000|2022-05-12 10:00:00|2855.35|2855.35|2856.25|2856.25|2857.22|2857.22|2855.35|2855.35|0
1652349900000|2022-05-12 10:05:00|2856.17|2856.17|2865.76|2865.76|2867|2867|2856.17|2856.17|0
1652350200000|2022-05-12 10:10:00|2866|2866|2866.68|2866.68|2867.34|2867.34|2865.79|2865.79|0
1652350500000|2022-05-12 10:15:00|2866.79|2866.79|2863.53|2863.53|2867.86|2867.86|2863.21|2863.21|0
1652350800000|2022-05-12 10:20:00|2862.86|2862.86|2865.75|2865.75|2866|2866|2862.84|2862.84|0
1652351100000|2022-05-12 10:25:00|2865.62|2865.62|2866.12|2866.12|2867.17|2867.17|2865.29|2865.29|0
1652351400000|2022-05-12 10:30:00|2866.27|2866.27|2865.27|2865.27|2867.41|2867.41|2865.27|2865.27|0
1652351700000|2022-05-12 10:35:00|2865.19|2865.19|2861.51|2861.51|2866.21|2866.21|2861.42|2861.42|0
1652352000000|2022-05-12 10:40:00|2861.43|2861.43|2862.41|2862.41|2862.41|2862.41|2861.26|2861.26|0
1652352300000|2022-05-12 10:45:00|2862.57|2862.57|2863.59|2863.59|2863.59|2863.59|2861.88|2861.88|0
1652352600000|2022-05-12 10:50:00|2863.67|2863.67|2869.12|2869.12|2869.49|2869.49|2863.67|2863.67|0
1652352900000|2022-05-12 10:55:00|2869.33|2869.33|2866.63|2866.63|2869.99|2869.99|2866.26|2866.26|0
1652353200000|2022-05-12 11:00:00|2866.96|2866.96|2866.53|2866.53|2867.36|2867.36|2866.51|2866.51|0
1652353500000|2022-05-12 11:05:00|2866.64|2866.64|2864.88|2864.88|2866.83|2866.83|2864.49|2864.49|0
1652353800000|2022-05-12 11:10:00|2864.54|2864.54|2867.5|2867.5|2867.5|2867.5|2864.54|2864.54|0
1652354100000|2022-05-12 11:15:00|2867.83|2867.83|2867.95|2867.95|2868.65|2868.65|2867.83|2867.83|0
1652354400000|2022-05-12 11:20:00|2867.84|2867.84|2870.62|2870.62|2870.62|2870.62|2867.1|2867.1|0
1652354700000|2022-05-12 11:25:00|2870.7|2870.7|2869.97|2869.97|2871.91|2871.91|2869.58|2869.58|0
1652355000000|2022-05-12 11:30:00|2869.73|2869.73|2867.76|2867.76|2869.73|2869.73|2865.58|2865.58|0
1652355300000|2022-05-12 11:35:00|2867.84|2867.84|2865.76|2865.76|2868.8|2868.8|2865.76|2865.76|0
1652355600000|2022-05-12 11:40:00|2865.42|2865.42|2863.75|2863.75|2866.03|2866.03|2863.75|2863.75|0
1652355900000|2022-05-12 11:45:00|2863.85|2863.85|2864.14|2864.14|2865.5|2865.5|2863.8|2863.8|0
1652356200000|2022-05-12 11:50:00|2864.1|2864.1|2853.96|2853.96|2864.1|2864.1|2853.08|2853.08|0
1652356500000|2022-05-12 11:55:00|2854.06|2854.06|2850.24|2850.24|2854.25|2854.25|2849.47|2849.47|0
1652356800000|2022-05-12 12:00:00|2850.34|2850.34|2853.15|2853.15|2854.12|2854.12|2850.24|2850.24|0
1652357100000|2022-05-12 12:05:00|2853.25|2853.25|2864.92|2864.92|2864.92|2864.92|2853.25|2853.25|0
1652357400000|2022-05-12 12:10:00|2865.33|2865.33|2862.25|2862.25|2865.33|2865.33|2861.49|2861.49|0
1652357700000|2022-05-12 12:15:00|2862.2|2862.2|2864.34|2864.34|2864.43|2864.43|2862.2|2862.2|0
1652358000000|2022-05-12 12:20:00|2864.27|2864.27|2862.15|2862.15|2865.08|2865.08|2862.15|2862.15|0
1652358300000|2022-05-12 12:25:00|2862.05|2862.05|2865.6|2865.6|2866.23|2866.23|2862.05|2862.05|0
1652358600000|2022-05-12 12:30:00|2865.5|2865.5|2865.64|2865.64|2867.46|2867.46|2865.2|2865.2|0
1652358900000|2022-05-12 12:35:00|2865.47|2865.47|2863.34|2863.34|2865.47|2865.47|2862.99|2862.99|0
1652359200000|2022-05-12 12:40:00|2863.67|2863.67|2861.75|2861.75|2864.35|2864.35|2861.02|2861.02|0
1652359500000|2022-05-12 12:45:00|2862.42|2862.42|2864.85|2864.85|2864.85|2864.85|2862.3|2862.3|0
1652359800000|2022-05-12 12:50:00|2864.92|2864.92|2865.95|2865.95|2866.59|2866.59|2864.92|2864.92|0
1652360100000|2022-05-12 12:55:00|2866.03|2866.03|2866.71|2866.71|2867.07|2867.07|2865.66|2865.66|0
1652360400000|2022-05-12 13:00:00|2866.87|2866.87|2866.11|2866.11|2866.98|2866.98|2865.23|2865.23|0
1652360700000|2022-05-12 13:05:00|2866.06|2866.06|2862.73|2862.73|2866.06|2866.06|2862.16|2862.16|0
1652361000000|2022-05-12 13:10:00|2862.69|2862.69|2863.47|2863.47|2864.71|2864.71|2862.35|2862.35|0
1652361300000|2022-05-12 13:15:00|2863.62|2863.62|2868.59|2868.59|2869.02|2869.02|2863.47|2863.47|0
1652361600000|2022-05-12 13:20:00|2868.5|2868.5|2870.47|2870.47|2872.13|2872.13|2868.5|2868.5|0
1652361900000|2022-05-12 13:25:00|2870.13|2870.13|2875.29|2875.29|2875.32|2875.32|2866.76|2866.76|0
1652362200000|2022-05-12 13:30:00|2875.4|2875.4|2872.52|2872.52|2879.38|2879.38|2872.52|2872.52|0
1652362500000|2022-05-12 13:35:00|2872.43|2872.43|2866.56|2866.56|2874.48|2874.48|2866.47|2866.47|0
1652362800000|2022-05-12 13:40:00|2866.36|2866.36|2864.19|2864.19|2866.36|2866.36|2863.33|2863.33|0
1652363100000|2022-05-12 13:45:00|2864.12|2864.12|2864.58|2864.58|2867.85|2867.85|2863.76|2863.76|0
1652363400000|2022-05-12 13:50:00|2864.5|2864.5|2875.28|2875.28|2876.03|2876.03|2864.5|2864.5|0
1652363700000|2022-05-12 13:55:00|2875.36|2875.36|2867.12|2867.12|2875.57|2875.57|2866.01|2866.01|0
1652364000000|2022-05-12 14:00:00|2866.96|2866.96|2870.47|2870.47|2870.92|2870.92|2865.81|2865.81|0
1652364300000|2022-05-12 14:05:00|2870.8|2870.8|2877.57|2877.57|2877.67|2877.67|2870.8|2870.8|0
1652364600000|2022-05-12 14:10:00|2877.23|2877.23|2880.55|2880.55|2881.15|2881.15|2876.89|2876.89|0
1652364900000|2022-05-12 14:15:00|2880.74|2880.74|2889.23|2889.23|2889.41|2889.41|2880.74|2880.74|0
1652365200000|2022-05-12 14:20:00|2889.13|2889.13|2888.69|2888.69|2890.54|2890.54|2887.98|2887.98|0
1652365500000|2022-05-12 14:25:00|2888.8|2888.8|2887.57|2887.57|2889.15|2889.15|2886.4|2886.4|0
1652365800000|2022-05-12 14:30:00|2887.91|2887.91|2887.92|2887.92|2891.14|2891.14|2887.91|2887.91|0
1652366100000|2022-05-12 14:35:00|2887.84|2887.84|2887.48|2887.48|2887.84|2887.84|2886.38|2886.38|0
1652366400000|2022-05-12 14:40:00|2887.53|2887.53|2886.65|2886.65|2889.45|2889.45|2886.18|2886.18|0
1652366700000|2022-05-12 14:45:00|2886.7|2886.7|2885.07|2885.07|2887.09|2887.09|2884.6|2884.6|0
1652367000000|2022-05-12 14:50:00|2885.28|2885.28|2889.93|2889.93|2889.93|2889.93|2885.28|2885.28|0
1652367300000|2022-05-12 14:55:00|2890.06|2890.06|2895.05|2895.05|2895.23|2895.23|2889.78|2889.78|0
1652367600000|2022-05-12 15:00:00|2895.16|2895.16|2899.24|2899.24|2899.24|2899.24|2895.16|2895.16|0
1652367900000|2022-05-12 15:05:00|2899.32|2899.32|2902.25|2902.25|2902.25|2902.25|2897.86|2897.86|0
1652368200000|2022-05-12 15:10:00|2902.17|2902.17|2899.09|2899.09|2902.29|2902.29|2899.09|2899.09|0
1652368500000|2022-05-12 15:15:00|2899.2|2899.2|2901.81|2901.81|2902.27|2902.27|2898.88|2898.88|0
1652368800000|2022-05-12 15:20:00|2901.69|2901.69|2898.85|2898.85|2902.38|2902.38|2898.68|2898.68|0
1652369100000|2022-05-12 15:25:00|2898.91|2898.91|2897.27|2897.27|2901.69|2901.69|2897.11|2897.11|0
1652426100000|2022-05-13 07:15:00|2919.14|2919.14|2917|2917|2919.62|2919.62|2913.64|2913.64|0
1652426400000|2022-05-13 07:20:00|2917.2|2917.2|2921.38|2921.38|2921.76|2921.76|2916.4|2916.4|0
1652426700000|2022-05-13 07:25:00|2921.45|2921.45|2923.34|2923.34|2923.67|2923.67|2920.2|2920.2|0
1652427000000|2022-05-13 07:30:00|2923.24|2923.24|2927.62|2927.62|2928.42|2928.42|2923.24|2923.24|0
1652427300000|2022-05-13 07:35:00|2927.7|2927.7|2930.87|2930.87|2931.63|2931.63|2927.4|2927.4|0
1652427600000|2022-05-13 07:40:00|2930.98|2930.98|2930.56|2930.56|2931.32|2931.32|2930.12|2930.12|0
1652427900000|2022-05-13 07:45:00|2930.68|2930.68|2934.06|2934.06|2935.64|2935.64|2930.68|2930.68|0
1652428200000|2022-05-13 07:50:00|2933.98|2933.98|2934.4|2934.4|2936.3|2936.3|2933.41|2933.41|0
1652428500000|2022-05-13 07:55:00|2934.07|2934.07|2932.45|2932.45|2935.23|2935.23|2932.13|2932.13|0
1652428800000|2022-05-13 08:00:00|2932.68|2932.68|2932.77|2932.77|2933.07|2933.07|2931.53|2931.53|0
1652429100000|2022-05-13 08:05:00|2932.85|2932.85|2934.58|2934.58|2937.4|2937.4|2932.85|2932.85|0
1652429400000|2022-05-13 08:10:00|2934.42|2934.42|2936.57|2936.57|2936.57|2936.57|2933.96|2933.96|0
1652429700000|2022-05-13 08:15:00|2936.49|2936.49|2939.09|2939.09|2939.09|2939.09|2936.49|2936.49|0
1652430000000|2022-05-13 08:20:00|2939.42|2939.42|2936.12|2936.12|2939.65|2939.65|2935.22|2935.22|0
1652430300000|2022-05-13 08:25:00|2936.23|2936.23|2942.25|2942.25|2942.25|2942.25|2936.22|2936.22|0
1652430600000|2022-05-13 08:30:00|2942.14|2942.14|2942.69|2942.69|2942.69|2942.69|2940.71|2940.71|0
1652430900000|2022-05-13 08:35:00|2942.49|2942.49|2940.61|2940.61|2943.64|2943.64|2940.61|2940.61|0
1652431200000|2022-05-13 08:40:00|2940.4|2940.4|2938.88|2938.88|2940.4|2940.4|2938.88|2938.88|0
1652431500000|2022-05-13 08:45:00|2938.8|2938.8|2939.11|2939.11|2939.38|2939.38|2938.71|2938.71|0
1652431800000|2022-05-13 08:50:00|2939.03|2939.03|2941.3|2941.3|2941.32|2941.32|2938.49|2938.49|0
1652432100000|2022-05-13 08:55:00|2941.41|2941.41|2938.68|2938.68|2941.41|2941.41|2938.49|2938.49|0
1652432400000|2022-05-13 09:00:00|2938.76|2938.76|2939.73|2939.73|2939.96|2939.96|2938.21|2938.21|0
1652432700000|2022-05-13 09:05:00|2939.92|2939.92|2936.97|2936.97|2942.33|2942.33|2936.15|2936.15|0
1652433000000|2022-05-13 09:10:00|2936.89|2936.89|2938.93|2938.93|2938.93|2938.93|2936.43|2936.43|0
1652433300000|2022-05-13 09:15:00|2939.27|2939.27|2938.94|2938.94|2939.64|2939.64|2938.27|2938.27|0
1652433600000|2022-05-13 09:20:00|2939.05|2939.05|2939.18|2939.18|2940.38|2940.38|2939.05|2939.05|0
1652433900000|2022-05-13 09:25:00|2939.08|2939.08|2940.58|2940.58|2940.58|2940.58|2937.72|2937.72|0
1652434200000|2022-05-13 09:30:00|2940.62|2940.62|2941.19|2941.19|2941.57|2941.57|2940.62|2940.62|0
1652434500000|2022-05-13 09:35:00|2941.29|2941.29|2935.98|2935.98|2942.26|2942.26|2935.98|2935.98|0
1652434800000|2022-05-13 09:40:00|2935.87|2935.87|2933.41|2933.41|2936.11|2936.11|2933.41|2933.41|0
1652435100000|2022-05-13 09:45:00|2933.51|2933.51|2935.9|2935.9|2935.9|2935.9|2933.35|2933.35|0
1652435400000|2022-05-13 09:50:00|2935.82|2935.82|2931.38|2931.38|2935.82|2935.82|2931.26|2931.26|0
1652435700000|2022-05-13 09:55:00|2931.49|2931.49|2931.18|2931.18|2932.52|2932.52|2931.18|2931.18|0
1652436000000|2022-05-13 10:00:00|2931.07|2931.07|2930.43|2930.43|2931.39|2931.39|2929.74|2929.74|0
1652436300000|2022-05-13 10:05:00|2930.39|2930.39|2930.86|2930.86|2931.38|2931.38|2929.15|2929.15|0
1652436600000|2022-05-13 10:10:00|2931.14|2931.14|2932.66|2932.66|2933.3|2933.3|2930.82|2930.82|0
1652436900000|2022-05-13 10:15:00|2932.74|2932.74|2933.4|2933.4|2934.02|2934.02|2932.74|2932.74|0
1652437200000|2022-05-13 10:20:00|2933.24|2933.24|2932.47|2932.47|2933.24|2933.24|2931.84|2931.84|0
1652437500000|2022-05-13 10:25:00|2932.65|2932.65|2930.98|2930.98|2932.89|2932.89|2930.81|2930.81|0
1652437800000|2022-05-13 10:30:00|2930.65|2930.65|2930.74|2930.74|2930.74|2930.74|2929.92|2929.92|0
1652438100000|2022-05-13 10:35:00|2930.82|2930.82|2930.3|2930.3|2931.15|2931.15|2930.17|2930.17|0
1652438400000|2022-05-13 10:40:00|2930.01|2930.01|2930.93|2930.93|2930.93|2930.93|2928.13|2928.13|0
1652438700000|2022-05-13 10:45:00|2931|2931|2928.49|2928.49|2931.22|2931.22|2928.49|2928.49|0
1652439000000|2022-05-13 10:50:00|2928.16|2928.16|2925.64|2925.64|2928.16|2928.16|2925.46|2925.46|0
1652439300000|2022-05-13 10:55:00|2925.3|2925.3|2923.66|2923.66|2925.3|2925.3|2922.92|2922.92|0
1652439600000|2022-05-13 11:00:00|2923.74|2923.74|2922.95|2922.95|2923.74|2923.74|2921.11|2921.11|0
1652439900000|2022-05-13 11:05:00|2922.85|2922.85|2924.46|2924.46|2924.65|2924.65|2922.81|2922.81|0
1652440200000|2022-05-13 11:10:00|2924.58|2924.58|2926.85|2926.85|2927.15|2927.15|2924.58|2924.58|0
1652440500000|2022-05-13 11:15:00|2926.94|2926.94|2928.2|2928.2|2928.2|2928.2|2926.45|2926.45|0
1652440800000|2022-05-13 11:20:00|2928.31|2928.31|2928.89|2928.89|2928.89|2928.89|2927.35|2927.35|0
1652441100000|2022-05-13 11:25:00|2928.78|2928.78|2928.03|2928.03|2928.78|2928.78|2927.82|2927.82|0
1652441400000|2022-05-13 11:30:00|2927.85|2927.85|2926.77|2926.77|2927.85|2927.85|2926.77|2926.77|0
1652441700000|2022-05-13 11:35:00|2927.1|2927.1|2923.76|2923.76|2927.17|2927.17|2923.58|2923.58|0
1652442000000|2022-05-13 11:40:00|2924.09|2924.09|2922.61|2922.61|2924.27|2924.27|2922.59|2922.59|0
1652442300000|2022-05-13 11:45:00|2923.28|2923.28|2927.11|2927.11|2927.19|2927.19|2923.28|2923.28|0
1652442600000|2022-05-13 11:50:00|2927.21|2927.21|2927.9|2927.9|2928.72|2928.72|2927.21|2927.21|0
1652442900000|2022-05-13 11:55:00|2928.1|2928.1|2928.93|2928.93|2929.53|2929.53|2928.1|2928.1|0
1652443200000|2022-05-13 12:00:00|2929.13|2929.13|2925.55|2925.55|2929.13|2929.13|2925.55|2925.55|0
1652443500000|2022-05-13 12:05:00|2925.89|2925.89|2926.59|2926.59|2926.9|2926.9|2925.89|2925.89|0
1652443800000|2022-05-13 12:10:00|2926.26|2926.26|2925.58|2925.58|2926.26|2926.26|2925.58|2925.58|0
1652444100000|2022-05-13 12:15:00|2925.47|2925.47|2925.83|2925.83|2926.5|2926.5|2924.61|2924.61|0
1652444400000|2022-05-13 12:20:00|2925.76|2925.76|2919.66|2919.66|2926.33|2926.33|2919.58|2919.58|0
1652444700000|2022-05-13 12:25:00|2919.76|2919.76|2919.29|2919.29|2919.84|2919.84|2916.97|2916.97|0
1652445000000|2022-05-13 12:30:00|2919.21|2919.21|2919.24|2919.24|2919.25|2919.25|2918.57|2918.57|0
1652445300000|2022-05-13 12:35:00|2919.32|2919.32|2923.43|2923.43|2924.09|2924.09|2919.32|2919.32|0
1652445600000|2022-05-13 12:40:00|2923.51|2923.51|2923.88|2923.88|2923.88|2923.88|2922.54|2922.54|0
1652445900000|2022-05-13 12:45:00|2923.96|2923.96|2924.53|2924.53|2924.75|2924.75|2923.96|2923.96|0
1652446200000|2022-05-13 12:50:00|2924.3|2924.3|2923.67|2923.67|2924.3|2924.3|2923.03|2923.03|0
1652446500000|2022-05-13 12:55:00|2923.34|2923.34|2922.53|2922.53|2924.56|2924.56|2922.53|2922.53|0
1652446800000|2022-05-13 13:00:00|2922.45|2922.45|2921.68|2921.68|2922.78|2922.78|2921.44|2921.44|0
1652447100000|2022-05-13 13:05:00|2921.78|2921.78|2924.19|2924.19|2924.19|2924.19|2921.78|2921.78|0
1652447400000|2022-05-13 13:10:00|2924.1|2924.1|2923.06|2923.06|2924.17|2924.17|2922.84|2922.84|0
1652447700000|2022-05-13 13:15:00|2923.27|2923.27|2923.98|2923.98|2925.11|2925.11|2923.27|2923.27|0
1652448000000|2022-05-13 13:20:00|2923.87|2923.87|2924.47|2924.47|2924.71|2924.71|2923.76|2923.76|0
1652448300000|2022-05-13 13:25:00|2924.5|2924.5|2928.21|2928.21|2928.59|2928.59|2924.5|2924.5|0
1652448600000|2022-05-13 13:30:00|2928.29|2928.29|2926.18|2926.18|2929.55|2929.55|2926.06|2926.06|0
1652448900000|2022-05-13 13:35:00|2926.29|2926.29|2925.23|2925.23|2926.29|2926.29|2923.82|2923.82|0
1652449200000|2022-05-13 13:40:00|2925.12|2925.12|2931.72|2931.72|2931.72|2931.72|2924.75|2924.75|0
1652449500000|2022-05-13 13:45:00|2932.39|2932.39|2933.87|2933.87|2934.63|2934.63|2932.39|2932.39|0
1652449800000|2022-05-13 13:50:00|2933.68|2933.68|2936.23|2936.23|2936.31|2936.31|2932.34|2932.34|0
1652450100000|2022-05-13 13:55:00|2936.19|2936.19|2933.71|2933.71|2936.19|2936.19|2933.58|2933.58|0
1652450400000|2022-05-13 14:00:00|2933.66|2933.66|2936.43|2936.43|2936.82|2936.82|2933.58|2933.58|0
1652450700000|2022-05-13 14:05:00|2936.33|2936.33|2936.69|2936.69|2937.88|2937.88|2936.08|2936.08|0
1652451000000|2022-05-13 14:10:00|2937.02|2937.02|2936.57|2936.57|2938.52|2938.52|2934.16|2934.16|0
1652451300000|2022-05-13 14:15:00|2936.37|2936.37|2938.25|2938.25|2938.38|2938.38|2936.21|2936.21|0
1652451600000|2022-05-13 14:20:00|2938.59|2938.59|2939.83|2939.83|2941.24|2941.24|2938.5|2938.5|0
1652451900000|2022-05-13 14:25:00|2939.91|2939.91|2943.17|2943.17|2943.17|2943.17|2939.67|2939.67|0
1652452200000|2022-05-13 14:30:00|2942.89|2942.89|2944.91|2944.91|2945.3|2945.3|2942.5|2942.5|0
1652452500000|2022-05-13 14:35:00|2945.9|2945.9|2946.42|2946.42|2946.75|2946.75|2945.57|2945.57|0
1652452800000|2022-05-13 14:40:00|2946.75|2946.75|2945.59|2945.59|2946.75|2946.75|2944.68|2944.68|0
1652453100000|2022-05-13 14:45:00|2945.69|2945.69|2947.6|2947.6|2947.6|2947.6|2945.15|2945.15|0
1652453400000|2022-05-13 14:50:00|2947.93|2947.93|2956.55|2956.55|2956.55|2956.55|2947.93|2947.93|0
1652453700000|2022-05-13 14:55:00|2956.4|2956.4|2958.37|2958.37|2959.14|2959.14|2956.27|2956.27|0
1652454000000|2022-05-13 15:00:00|2958.47|2958.47|2960.42|2960.42|2961.16|2961.16|2958.38|2958.38|0
1652454300000|2022-05-13 15:05:00|2960.32|2960.32|2955.75|2955.75|2960.42|2960.42|2955.75|2955.75|0
1652454600000|2022-05-13 15:10:00|2955.8|2955.8|2956.38|2956.38|2957.69|2957.69|2954.15|2954.15|0
1652454900000|2022-05-13 15:15:00|2956.71|2956.71|2957.28|2957.28|2957.28|2957.28|2955.81|2955.81|0
1652455200000|2022-05-13 15:20:00|2957.44|2957.44|2959.05|2959.05|2959.58|2959.58|2957.44|2957.44|0
1652455500000|2022-05-13 15:25:00|2959|2959|2960.44|2960.44|2960.95|2960.95|2957.75|2957.75|0
1652685300000|2022-05-16 07:15:00|2968.5|2968.5|2964.6|2964.6|2970.72|2970.72|2964.52|2964.52|0
1652685600000|2022-05-16 07:20:00|2964.65|2964.65|2969.71|2969.71|2970.17|2970.17|2963.96|2963.96|0
1652685900000|2022-05-16 07:25:00|2969.82|2969.82|2974.77|2974.77|2975.08|2975.08|2969.82|2969.82|0
1652686200000|2022-05-16 07:30:00|2974.66|2974.66|2967.21|2967.21|2974.66|2974.66|2967.09|2967.09|0
1652686500000|2022-05-16 07:35:00|2966.98|2966.98|2968.35|2968.35|2971.13|2971.13|2966.08|2966.08|0
1652686800000|2022-05-16 07:40:00|2968.68|2968.68|2973.2|2973.2|2973.98|2973.98|2968.68|2968.68|0
1652687100000|2022-05-16 07:45:00|2973.27|2973.27|2977.36|2977.36|2977.36|2977.36|2973.27|2973.27|0
1652687400000|2022-05-16 07:50:00|2977.43|2977.43|2980.92|2980.92|2981.58|2981.58|2977.43|2977.43|0
1652687700000|2022-05-16 07:55:00|2980.84|2980.84|2985.25|2985.25|2986.97|2986.97|2980.84|2980.84|0
1652688000000|2022-05-16 08:00:00|2984.92|2984.92|2986.26|2986.26|2987|2987|2984.44|2984.44|0
1652688300000|2022-05-16 08:05:00|2986.4|2986.4|2983.56|2983.56|2986.4|2986.4|2983.56|2983.56|0
1652688600000|2022-05-16 08:10:00|2983.89|2983.89|2983.12|2983.12|2984.3|2984.3|2981.29|2981.29|0
1652688900000|2022-05-16 08:15:00|2983.02|2983.02|2983.71|2983.71|2983.71|2983.71|2981.05|2981.05|0
1652689200000|2022-05-16 08:20:00|2983.63|2983.63|2986.79|2986.79|2987.64|2987.64|2983.63|2983.63|0
1652689500000|2022-05-16 08:25:00|2986.87|2986.87|2989.26|2989.26|2989.35|2989.35|2986.87|2986.87|0
1652689800000|2022-05-16 08:30:00|2989.14|2989.14|2994.91|2994.91|2995.32|2995.32|2989.14|2989.14|0
1652690100000|2022-05-16 08:35:00|2995.24|2995.24|2992.44|2992.44|2995.24|2995.24|2992.44|2992.44|0
1652690400000|2022-05-16 08:40:00|2992.49|2992.49|2995.22|2995.22|2995.26|2995.26|2992.49|2992.49|0
1652690700000|2022-05-16 08:45:00|2995.55|2995.55|2996.63|2996.63|2997.12|2997.12|2995.11|2995.11|0
1652691000000|2022-05-16 08:50:00|2996.96|2996.96|2994.48|2994.48|2997.53|2997.53|2994.44|2994.44|0
1652691300000|2022-05-16 08:55:00|2994.53|2994.53|2999.91|2999.91|2999.91|2999.91|2994.53|2994.53|0
1652691600000|2022-05-16 09:00:00|2999.98|2999.98|2997.92|2997.92|3002.37|3002.37|2997.92|2997.92|0
1652691900000|2022-05-16 09:05:00|2997.88|2997.88|2996.64|2996.64|2997.9|2997.9|2996.12|2996.12|0
1652692200000|2022-05-16 09:10:00|2996.75|2996.75|2997.38|2997.38|2997.42|2997.42|2996.6|2996.6|0
1652692500000|2022-05-16 09:15:00|2997.3|2997.3|2995.77|2995.77|2997.4|2997.4|2995.74|2995.74|0
1652692800000|2022-05-16 09:20:00|2995.69|2995.69|2997.15|2997.15|2997.15|2997.15|2994.79|2994.79|0
1652693100000|2022-05-16 09:25:00|2996.71|2996.71|2995.41|2995.41|2996.99|2996.99|2995.32|2995.32|0
1652693400000|2022-05-16 09:30:00|2995.51|2995.51|2996.43|2996.43|2996.91|2996.91|2995.35|2995.35|0
1652693700000|2022-05-16 09:35:00|2996.3|2996.3|2993.49|2993.49|2996.3|2996.3|2993.49|2993.49|0
1652694000000|2022-05-16 09:40:00|2993.29|2993.29|2993.81|2993.81|2993.81|2993.81|2993.23|2993.23|0
1652694300000|2022-05-16 09:45:00|2994.15|2994.15|2997.19|2997.19|2997.19|2997.19|2994.15|2994.15|0
1652694600000|2022-05-16 09:50:00|2997.3|2997.3|2998.46|2998.46|2998.67|2998.67|2997.3|2997.3|0
1652694900000|2022-05-16 09:55:00|2998.36|2998.36|2996.35|2996.35|2998.36|2998.36|2996.35|2996.35|0
1652695200000|2022-05-16 10:00:00|2996.02|2996.02|2994.46|2994.46|2996.02|2996.02|2994.05|2994.05|0
1652695500000|2022-05-16 10:05:00|2994.38|2994.38|2994.72|2994.72|2994.72|2994.72|2993.54|2993.54|0
1652695800000|2022-05-16 10:10:00|2994.79|2994.79|2996.47|2996.47|2996.7|2996.7|2994.79|2994.79|0
1652696100000|2022-05-16 10:15:00|2996.7|2996.7|2996.54|2996.54|2997|2997|2996.34|2996.34|0
1652696400000|2022-05-16 10:20:00|2996.42|2996.42|2995.48|2995.48|2996.42|2996.42|2994.68|2994.68|0
1652696700000|2022-05-16 10:25:00|2995.34|2995.34|2996.09|2996.09|2996.58|2996.58|2995.34|2995.34|0
1652697000000|2022-05-16 10:30:00|2996.01|2996.01|2991.77|2991.77|2996.41|2996.41|2991.61|2991.61|0
1652697300000|2022-05-16 10:35:00|2992.1|2992.1|2989.79|2989.79|2992.1|2992.1|2989.11|2989.11|0
1652697600000|2022-05-16 10:40:00|2989.71|2989.71|2990.65|2990.65|2990.87|2990.87|2988.3|2988.3|0
1652697900000|2022-05-16 10:45:00|2990.69|2990.69|2993.64|2993.64|2994.16|2994.16|2990.63|2990.63|0
1652698200000|2022-05-16 10:50:00|2993.73|2993.73|2993.91|2993.91|2994.31|2994.31|2993.72|2993.72|0
1652698500000|2022-05-16 10:55:00|2994.24|2994.24|2994.19|2994.19|2995.53|2995.53|2994.14|2994.14|0
1652698800000|2022-05-16 11:00:00|2994.3|2994.3|2991.36|2991.36|2995.59|2995.59|2991.36|2991.36|0
1652699100000|2022-05-16 11:05:00|2991.7|2991.7|2991.33|2991.33|2992.1|2992.1|2989.89|2989.89|0
1652699400000|2022-05-16 11:10:00|2991.09|2991.09|2986.61|2986.61|2991.09|2991.09|2986.55|2986.55|0
1652699700000|2022-05-16 11:15:00|2986.4|2986.4|2986.14|2986.14|2986.8|2986.8|2985.96|2985.96|0
1652700000000|2022-05-16 11:20:00|2986.24|2986.24|2985.25|2985.25|2986.32|2986.32|2985.25|2985.25|0
1652700300000|2022-05-16 11:25:00|2985.13|2985.13|2987.08|2987.08|2987.11|2987.11|2984.61|2984.61|0
1652700600000|2022-05-16 11:30:00|2987.16|2987.16|2988.54|2988.54|2988.57|2988.57|2986.94|2986.94|0
1652700900000|2022-05-16 11:35:00|2988.59|2988.59|2989.24|2989.24|2989.79|2989.79|2988.54|2988.54|0
1652701200000|2022-05-16 11:40:00|2989.31|2989.31|2991.05|2991.05|2991.38|2991.38|2989.31|2989.31|0
1652701500000|2022-05-16 11:45:00|2990.94|2990.94|2991.19|2991.19|2992.54|2992.54|2990.94|2990.94|0
1652701800000|2022-05-16 11:50:00|2991.27|2991.27|2989.85|2989.85|2991.27|2991.27|2989.81|2989.81|0
1652702100000|2022-05-16 11:55:00|2989.69|2989.69|2985.25|2985.25|2989.69|2989.69|2984.51|2984.51|0
1652702400000|2022-05-16 12:00:00|2985.35|2985.35|2984.42|2984.42|2985.81|2985.81|2983.76|2983.76|0
1652702700000|2022-05-16 12:05:00|2984.76|2984.76|2987.36|2987.36|2987.4|2987.4|2984.76|2984.76|0
1652703000000|2022-05-16 12:10:00|2987.4|2987.4|2987.46|2987.46|2987.72|2987.72|2986.37|2986.37|0
1652703300000|2022-05-16 12:15:00|2987.3|2987.3|2985.38|2985.38|2987.3|2987.3|2984.95|2984.95|0
1652703600000|2022-05-16 12:20:00|2985.46|2985.46|2986.74|2986.74|2986.74|2986.74|2984.86|2984.86|0
1652703900000|2022-05-16 12:25:00|2986.85|2986.85|2989.25|2989.25|2989.29|2989.29|2986.85|2986.85|0
1652704200000|2022-05-16 12:30:00|2989.37|2989.37|2991.9|2991.9|2991.9|2991.9|2989.21|2989.21|0
1652704500000|2022-05-16 12:35:00|2992|2992|2992.36|2992.36|2992.89|2992.89|2990.95|2990.95|0
1652704800000|2022-05-16 12:40:00|2992.24|2992.24|2993.24|2993.24|2993.44|2993.44|2991.4|2991.4|0
1652705100000|2022-05-16 12:45:00|2993.47|2993.47|2995.22|2995.22|2995.22|2995.22|2993.47|2993.47|0
1652705400000|2022-05-16 12:50:00|2995.3|2995.3|2996.71|2996.71|2997.07|2997.07|2995.3|2995.3|0
1652705700000|2022-05-16 12:55:00|2997.04|2997.04|2995.45|2995.45|2997.07|2997.07|2995.3|2995.3|0
1652706000000|2022-05-16 13:00:00|2995.31|2995.31|2994.33|2994.33|2995.31|2995.31|2994.32|2994.32|0
1652706300000|2022-05-16 13:05:00|2994.25|2994.25|2993.98|2993.98|2994.31|2994.31|2993.31|2993.31|0
1652706600000|2022-05-16 13:10:00|2994.08|2994.08|2994.1|2994.1|2994.49|2994.49|2992.97|2992.97|0
1652706900000|2022-05-16 13:15:00|2993.77|2993.77|2994.19|2994.19|2994.68|2994.68|2993.63|2993.63|0
1652707200000|2022-05-16 13:20:00|2994.12|2994.12|2995.34|2995.34|2995.71|2995.71|2994.04|2994.04|0
1652707500000|2022-05-16 13:25:00|2995.55|2995.55|2995.65|2995.65|2995.67|2995.67|2994.56|2994.56|0
1652707800000|2022-05-16 13:30:00|2995.59|2995.59|2996.43|2996.43|2996.75|2996.75|2994.93|2994.93|0
1652708100000|2022-05-16 13:35:00|2996.1|2996.1|2997.57|2997.57|2997.57|2997.57|2992.12|2992.12|0
1652708400000|2022-05-16 13:40:00|2997.67|2997.67|2994.15|2994.15|2998.03|2998.03|2993.99|2993.99|0
1652708700000|2022-05-16 13:45:00|2994.28|2994.28|2989.6|2989.6|2994.28|2994.28|2989.6|2989.6|0
1652709000000|2022-05-16 13:50:00|2989.29|2989.29|2989.51|2989.51|2989.98|2989.98|2988.71|2988.71|0
1652709300000|2022-05-16 13:55:00|2989.44|2989.44|2988.39|2988.39|2989.89|2989.89|2987.55|2987.55|0
1652709600000|2022-05-16 14:00:00|2988.37|2988.37|2984.89|2984.89|2988.49|2988.49|2984.71|2984.71|0
1652709900000|2022-05-16 14:05:00|2984.81|2984.81|2992.27|2992.27|2993.17|2993.17|2984.81|2984.81|0
1652710200000|2022-05-16 14:10:00|2992.6|2992.6|2992.01|2992.01|2993.07|2993.07|2991.64|2991.64|0
1652710500000|2022-05-16 14:15:00|2992.24|2992.24|2995.51|2995.51|2995.56|2995.56|2992.08|2992.08|0
1652710800000|2022-05-16 14:20:00|2995.39|2995.39|2996.21|2996.21|2997.7|2997.7|2995.39|2995.39|0
1652711100000|2022-05-16 14:25:00|2995.88|2995.88|2997.29|2997.29|2997.29|2997.29|2995.48|2995.48|0
1652711400000|2022-05-16 14:30:00|2997.75|2997.75|2994.51|2994.51|2998.91|2998.91|2994.51|2994.51|0
1652711700000|2022-05-16 14:35:00|2994.62|2994.62|2988.28|2988.28|2994.62|2994.62|2987.81|2987.81|0
1652712000000|2022-05-16 14:40:00|2987.95|2987.95|2988.11|2988.11|2988.31|2988.31|2986.75|2986.75|0
1652712300000|2022-05-16 14:45:00|2988.15|2988.15|2984.94|2984.94|2988.15|2988.15|2984.94|2984.94|0
1652712600000|2022-05-16 14:50:00|2985.28|2985.28|2986.79|2986.79|2987.81|2987.81|2985.28|2985.28|0
1652712900000|2022-05-16 14:55:00|2986.87|2986.87|2987.41|2987.41|2987.77|2987.77|2986.36|2986.36|0
1652713200000|2022-05-16 15:00:00|2987.49|2987.49|2990.83|2990.83|2990.9|2990.9|2987.49|2987.49|0
1652713500000|2022-05-16 15:05:00|2990.91|2990.91|2991.69|2991.69|2992.32|2992.32|2990.91|2990.91|0
1652713800000|2022-05-16 15:10:00|2991.53|2991.53|2988.33|2988.33|2991.53|2991.53|2988.16|2988.16|0
1652714100000|2022-05-16 15:15:00|2988|2988|2987.73|2987.73|2988.33|2988.33|2987.52|2987.52|0
1652714400000|2022-05-16 15:20:00|2987.66|2987.66|2988.67|2988.67|2988.67|2988.67|2987.51|2987.51|0
1652714700000|2022-05-16 15:25:00|2988.73|2988.73|2988.21|2988.21|2989.16|2989.16|2987.83|2987.83|0
1652771700000|2022-05-17 07:15:00|3002.85|3002.85|2995.88|2995.88|3002.93|3002.93|2995.88|2995.88|0
1652772000000|2022-05-17 07:20:00|2996.12|2996.12|2997.23|2997.23|2999.48|2999.48|2996.12|2996.12|0
1652772300000|2022-05-17 07:25:00|2996.9|2996.9|2999.44|2999.44|2999.56|2999.56|2996.28|2996.28|0
1652772600000|2022-05-17 07:30:00|2999.36|2999.36|2992.26|2992.26|2999.36|2999.36|2992.18|2992.18|0
1652772900000|2022-05-17 07:35:00|2992.14|2992.14|2993.62|2993.62|2993.99|2993.99|2991.3|2991.3|0
1652773200000|2022-05-17 07:40:00|2993.69|2993.69|2991.39|2991.39|2993.87|2993.87|2990.56|2990.56|0
1652773500000|2022-05-17 07:45:00|2991.28|2991.28|2996.34|2996.34|2996.34|2996.34|2991.01|2991.01|0
1652773800000|2022-05-17 07:50:00|2996.38|2996.38|3003.05|3003.05|3003.05|3003.05|2996.38|2996.38|0
1652774100000|2022-05-17 07:55:00|3003.15|3003.15|3002.18|3002.18|3003.15|3003.15|3001.1|3001.1|0
1652774400000|2022-05-17 08:00:00|3002.29|3002.29|3002.85|3002.85|3003.28|3003.28|3001.36|3001.36|0
1652774700000|2022-05-17 08:05:00|3002.89|3002.89|3005.64|3005.64|3006.06|3006.06|3002.89|3002.89|0
1652775000000|2022-05-17 08:10:00|3005.59|3005.59|3008.22|3008.22|3008.22|3008.22|3004.63|3004.63|0
1652775300000|2022-05-17 08:15:00|3008.38|3008.38|3010.08|3010.08|3010.41|3010.41|3008.38|3008.38|0
1652775600000|2022-05-17 08:20:00|3009.92|3009.92|3010.82|3010.82|3012.83|3012.83|3009.92|3009.92|0
1652775900000|2022-05-17 08:25:00|3010.71|3010.71|3006.62|3006.62|3011.37|3011.37|3006.62|3006.62|0
1652776200000|2022-05-17 08:30:00|3006.51|3006.51|3008.46|3008.46|3008.46|3008.46|3006.13|3006.13|0
1652776500000|2022-05-17 08:35:00|3008.14|3008.14|3005.58|3005.58|3008.14|3008.14|3005.1|3005.1|0
1652776800000|2022-05-17 08:40:00|3005.54|3005.54|3005.83|3005.83|3006.01|3006.01|3005.41|3005.41|0
1652777100000|2022-05-17 08:45:00|3005.79|3005.79|3004.74|3004.74|3006.3|3006.3|3004.58|3004.58|0
1652777400000|2022-05-17 08:50:00|3003.64|3003.64|3000.1|3000.1|3003.64|3003.64|2999.87|2999.87|0
1652777700000|2022-05-17 08:55:00|3000.2|3000.2|3003.84|3003.84|3004.06|3004.06|3000.17|3000.17|0
1652778000000|2022-05-17 09:00:00|3003.97|3003.97|3006.61|3006.61|3006.61|3006.61|3003.84|3003.84|0
1652778300000|2022-05-17 09:05:00|3006.85|3006.85|3008.84|3008.84|3009.71|3009.71|3006.77|3006.77|0
1652778600000|2022-05-17 09:10:00|3008.94|3008.94|3007.16|3007.16|3008.98|3008.98|3006.84|3006.84|0
1652778900000|2022-05-17 09:15:00|3007|3007|3006.58|3006.58|3007.24|3007.24|3006.08|3006.08|0
1652779200000|2022-05-17 09:20:00|3007.24|3007.24|3012.85|3012.85|3012.89|3012.89|3006.49|3006.49|0
1652779500000|2022-05-17 09:25:00|3012.77|3012.77|3012|3012|3012.77|3012.77|3011.83|3011.83|0
1652779800000|2022-05-17 09:30:00|3011.67|3011.67|3009.2|3009.2|3011.83|3011.83|3008.78|3008.78|0
1652780100000|2022-05-17 09:35:00|3009.08|3009.08|3002.18|3002.18|3009.22|3009.22|3002.18|3002.18|0
1652780400000|2022-05-17 09:40:00|3002.1|3002.1|3000.91|3000.91|3002.1|3002.1|2999.61|2999.61|0
1652780700000|2022-05-17 09:45:00|3001.15|3001.15|3000.24|3000.24|3002.04|3002.04|3000.24|3000.24|0
1652781000000|2022-05-17 09:50:00|3000.42|3000.42|2999.38|2999.38|3000.42|3000.42|2999.38|2999.38|0
1652781300000|2022-05-17 09:55:00|2999.1|2999.1|2998.39|2998.39|2999.24|2999.24|2998.39|2998.39|0
1652781600000|2022-05-17 10:00:00|2998.31|2998.31|2996.83|2996.83|2998.31|2998.31|2996.72|2996.72|0
1652781900000|2022-05-17 10:05:00|2996.59|2996.59|2995.1|2995.1|2996.59|2996.59|2994.27|2994.27|0
1652782200000|2022-05-17 10:10:00|2995.3|2995.3|2996.13|2996.13|2997.19|2997.19|2995.3|2995.3|0
1652782500000|2022-05-17 10:15:00|2996.2|2996.2|2995.91|2995.91|2997.46|2997.46|2995.41|2995.41|0
1652782800000|2022-05-17 10:20:00|2995.67|2995.67|2993.97|2993.97|2995.67|2995.67|2993.88|2993.88|0
1652783100000|2022-05-17 10:25:00|2994.07|2994.07|2993.46|2993.46|2994.45|2994.45|2992.88|2992.88|0
1652783400000|2022-05-17 10:30:00|2993.56|2993.56|2995.34|2995.34|2995.63|2995.63|2993.2|2993.2|0
1652783700000|2022-05-17 10:35:00|2995.26|2995.26|2997|2997|2997|2997|2994.49|2994.49|0
1652784000000|2022-05-17 10:40:00|2996.92|2996.92|2996.08|2996.08|2996.92|2996.92|2996.03|2996.03|0
1652784300000|2022-05-17 10:45:00|2996.03|2996.03|2998.88|2998.88|2998.88|2998.88|2995.71|2995.71|0
1652784600000|2022-05-17 10:50:00|2998.67|2998.67|2999.78|2999.78|2999.78|2999.78|2997.82|2997.82|0
1652784900000|2022-05-17 10:55:00|2999.68|2999.68|3001.32|3001.32|3002.72|3002.72|2999.68|2999.68|0
1652785200000|2022-05-17 11:00:00|3001.76|3001.76|3003.38|3003.38|3003.62|3003.62|3001.46|3001.46|0
1652785500000|2022-05-17 11:05:00|3003.05|3003.05|3007.19|3007.19|3007.22|3007.22|3003.05|3003.05|0
1652785800000|2022-05-17 11:10:00|3007.3|3007.3|3008.44|3008.44|3010.44|3010.44|3007.3|3007.3|0
1652786100000|2022-05-17 11:15:00|3008.37|3008.37|3004.74|3004.74|3008.92|3008.92|3004.13|3004.13|0
1652786400000|2022-05-17 11:20:00|3004.64|3004.64|3003.91|3003.91|3004.86|3004.86|3002.85|3002.85|0
1652786700000|2022-05-17 11:25:00|3004.09|3004.09|3007.69|3007.69|3007.69|3007.69|3004.09|3004.09|0
1652787000000|2022-05-17 11:30:00|3007.77|3007.77|3007.43|3007.43|3008.11|3008.11|3007.43|3007.43|0
1652787300000|2022-05-17 11:35:00|3007.33|3007.33|3006.73|3006.73|3007.33|3007.33|3005.61|3005.61|0
1652787600000|2022-05-17 11:40:00|3006.61|3006.61|3006.08|3006.08|3006.64|3006.64|3005.83|3005.83|0
1652787900000|2022-05-17 11:45:00|3005.94|3005.94|3004.14|3004.14|3006.49|3006.49|3004.14|3004.14|0
1652788200000|2022-05-17 11:50:00|3003.93|3003.93|3003.12|3003.12|3003.93|3003.93|3002.79|3002.79|0
1652788500000|2022-05-17 11:55:00|3003.17|3003.17|3002.93|3002.93|3003.35|3003.35|3002.87|3002.87|0
1652788800000|2022-05-17 12:00:00|3003.45|3003.45|3005.01|3005.01|3005.22|3005.22|3003.45|3003.45|0
1652789100000|2022-05-17 12:05:00|3004.91|3004.91|3005.39|3005.39|3005.39|3005.39|3004.55|3004.55|0
1652789400000|2022-05-17 12:10:00|3004.72|3004.72|3004.78|3004.78|3004.93|3004.93|3004.1|3004.1|0
1652789700000|2022-05-17 12:15:00|3004.6|3004.6|3003.64|3003.64|3005.17|3005.17|3003.56|3003.56|0
1652790000000|2022-05-17 12:20:00|3003.68|3003.68|2998.94|2998.94|3003.72|3003.72|2998.94|2998.94|0
1652790300000|2022-05-17 12:25:00|2999.1|2999.1|3001.07|3001.07|3001.07|3001.07|2999.02|2999.02|0
1652790600000|2022-05-17 12:30:00|3001.48|3001.48|3002.12|3002.12|3002.78|3002.78|3001.48|3001.48|0
1652790900000|2022-05-17 12:35:00|3001.88|3001.88|3001.67|3001.67|3001.96|3001.96|3001.57|3001.57|0
1652791200000|2022-05-17 12:40:00|3001.58|3001.58|3001.66|3001.66|3002.2|3002.2|3001.51|3001.51|0
1652791500000|2022-05-17 12:45:00|3001.75|3001.75|2998.13|2998.13|3002.4|3002.4|2997.97|2997.97|0
1652791800000|2022-05-17 12:50:00|2998.05|2998.05|2992.62|2992.62|2998.05|2998.05|2992.61|2992.61|0
1652792100000|2022-05-17 12:55:00|2992.5|2992.5|2993.77|2993.77|2993.77|2993.77|2992.22|2992.22|0
1652792400000|2022-05-17 13:00:00|2993.87|2993.87|2994.79|2994.79|2994.9|2994.9|2993.72|2993.72|0
1652792700000|2022-05-17 13:05:00|2995.12|2995.12|2996.67|2996.67|2996.72|2996.72|2995.12|2995.12|0
1652793000000|2022-05-17 13:10:00|2996.34|2996.34|2996.84|2996.84|2996.98|2996.98|2996.23|2996.23|0
1652793300000|2022-05-17 13:15:00|2996.79|2996.79|2996.03|2996.03|2996.79|2996.79|2995.53|2995.53|0
1652793600000|2022-05-17 13:20:00|2995.7|2995.7|2998.33|2998.33|2998.33|2998.33|2995.7|2995.7|0
1652793900000|2022-05-17 13:25:00|2998.43|2998.43|2998.38|2998.38|2999.89|2999.89|2998.12|2998.12|0
1652794200000|2022-05-17 13:30:00|2998.32|2998.32|2997.49|2997.49|2999.2|2999.2|2997.02|2997.02|0
1652794500000|2022-05-17 13:35:00|2997.38|2997.38|2995.03|2995.03|2997.38|2997.38|2993.29|2993.29|0
1652794800000|2022-05-17 13:40:00|2995.13|2995.13|2998.39|2998.39|2998.62|2998.62|2994.81|2994.81|0
1652795100000|2022-05-17 13:45:00|2998.31|2998.31|2996.16|2996.16|2998.47|2998.47|2995.49|2995.49|0
1652795400000|2022-05-17 13:50:00|2996.34|2996.34|2996.38|2996.38|2996.71|2996.71|2994.36|2994.36|0
1652795700000|2022-05-17 13:55:00|2996.3|2996.3|2994.38|2994.38|2996.71|2996.71|2994.38|2994.38|0
1652796000000|2022-05-17 14:00:00|2994.17|2994.17|2999.17|2999.17|2999.58|2999.58|2993.91|2993.91|0
1652796300000|2022-05-17 14:05:00|2999.06|2999.06|3002.13|3002.13|3002.13|3002.13|2999.04|2999.04|0
1652796600000|2022-05-17 14:10:00|3002.23|3002.23|2999.85|2999.85|3002.35|3002.35|2999.85|2999.85|0
1652796900000|2022-05-17 14:15:00|2999.81|2999.81|2999.42|2999.42|3000.7|3000.7|2999.05|2999.05|0
1652797200000|2022-05-17 14:20:00|2999.5|2999.5|3000.58|3000.58|3000.58|3000.58|2999.41|2999.41|0
1652797500000|2022-05-17 14:25:00|3000.66|3000.66|3001.11|3001.11|3002.93|3002.93|3000.66|3000.66|0
1652797800000|2022-05-17 14:30:00|3000.92|3000.92|3002.27|3002.27|3002.6|3002.6|2999.87|2999.87|0
1652798100000|2022-05-17 14:35:00|3002.42|3002.42|3001.61|3001.61|3003.28|3003.28|3001.31|3001.31|0
1652798400000|2022-05-17 14:40:00|3001.72|3001.72|3000.08|3000.08|3001.95|3001.95|2999.75|2999.75|0
1652798700000|2022-05-17 14:45:00|2999.97|2999.97|2997.6|2997.6|2999.97|2999.97|2997.6|2997.6|0
1652799000000|2022-05-17 14:50:00|2997.7|2997.7|2999.81|2999.81|3001.45|3001.45|2997.36|2997.36|0
1652799300000|2022-05-17 14:55:00|2999.71|2999.71|2997.13|2997.13|2999.71|2999.71|2996.42|2996.42|0
1652799600000|2022-05-17 15:00:00|2997.21|2997.21|2998.39|2998.39|2998.39|2998.39|2997.21|2997.21|0
1652799900000|2022-05-17 15:05:00|2998.51|2998.51|3000.97|3000.97|3001.05|3001.05|2998.44|2998.44|0
1652800200000|2022-05-17 15:10:00|3000.86|3000.86|2999.55|2999.55|3002.01|3002.01|2999.55|2999.55|0
1652800500000|2022-05-17 15:15:00|2999.45|2999.45|2998.82|2998.82|2999.62|2999.62|2997.52|2997.52|0
1652800800000|2022-05-17 15:20:00|2998.72|2998.72|2999.73|2999.73|3000.17|3000.17|2998.72|2998.72|0
1652801100000|2022-05-17 15:25:00|2999.8|2999.8|3001.72|3001.72|3001.72|3001.72|2999.42|2999.42|0
1652858100000|2022-05-18 07:15:00|3004.25|3004.25|2999.1|2999.1|3004.25|3004.25|2999.1|2999.1|0
1652858400000|2022-05-18 07:20:00|2999.39|2999.39|3002.7|3002.7|3002.76|3002.76|2999.39|2999.39|0
1652858700000|2022-05-18 07:25:00|3002.61|3002.61|3000.66|3000.66|3002.61|3002.61|2999.1|2999.1|0
1652859000000|2022-05-18 07:30:00|3000.45|3000.45|2998.53|2998.53|3000.45|3000.45|2997.51|2997.51|0
1652859300000|2022-05-18 07:35:00|2998.49|2998.49|2999.71|2999.71|3000.97|3000.97|2998.23|2998.23|0
1652859600000|2022-05-18 07:40:00|2999.99|2999.99|2999.48|2999.48|3000.22|3000.22|2999.22|2999.22|0
1652859900000|2022-05-18 07:45:00|2999.38|2999.38|2997.36|2997.36|2999.38|2999.38|2997.36|2997.36|0
1652860200000|2022-05-18 07:50:00|2997.2|2997.2|2993.65|2993.65|2997.2|2997.2|2992.52|2992.52|0
1652860500000|2022-05-18 07:55:00|2993.57|2993.57|2994.28|2994.28|2995.43|2995.43|2993.36|2993.36|0
1652860800000|2022-05-18 08:00:00|2994.39|2994.39|2999.43|2999.43|2999.46|2999.46|2994.39|2994.39|0
1652861100000|2022-05-18 08:05:00|2999.76|2999.76|3001.49|3001.49|3001.49|3001.49|2999.76|2999.76|0
1652861400000|2022-05-18 08:10:00|3001.61|3001.61|3003.72|3003.72|3003.92|3003.92|3001.61|3001.61|0
1652861700000|2022-05-18 08:15:00|3005.06|3005.06|3011.24|3011.24|3011.24|3011.24|3004.8|3004.8|0
1652862000000|2022-05-18 08:20:00|3011.35|3011.35|3012.53|3012.53|3012.61|3012.61|3011.2|3011.2|0
1652862300000|2022-05-18 08:25:00|3012.32|3012.32|3008.09|3008.09|3012.32|3012.32|3008.09|3008.09|0
1652862600000|2022-05-18 08:30:00|3008.42|3008.42|3003.38|3003.38|3008.51|3008.51|3002.95|3002.95|0
1652862900000|2022-05-18 08:35:00|3003.3|3003.3|3001.34|3001.34|3003.38|3003.38|3001.34|3001.34|0
1652863200000|2022-05-18 08:40:00|3001.18|3001.18|3002.28|3002.28|3002.74|3002.74|3000.71|3000.71|0
1652863500000|2022-05-18 08:45:00|3002.11|3002.11|3007.16|3007.16|3007.16|3007.16|3002.11|3002.11|0
1652863800000|2022-05-18 08:50:00|3007.27|3007.27|3008.94|3008.94|3009.25|3009.25|3006.85|3006.85|0
1652864100000|2022-05-18 08:55:00|3009.02|3009.02|3011.85|3011.85|3011.85|3011.85|3009.02|3009.02|0
1652864400000|2022-05-18 09:00:00|3011.64|3011.64|3012.17|3012.17|3012.17|3012.17|3010.32|3010.32|0
1652864700000|2022-05-18 09:05:00|3012.21|3012.21|3015.69|3015.69|3015.69|3015.69|3012.13|3012.13|0
1652865000000|2022-05-18 09:10:00|3016.02|3016.02|3020.15|3020.15|3020.15|3020.15|3015.41|3015.41|0
1652865300000|2022-05-18 09:15:00|3019.61|3019.61|3019.45|3019.45|3020.16|3020.16|3019.26|3019.26|0
1652865600000|2022-05-18 09:20:00|3019.49|3019.49|3021.7|3021.7|3021.7|3021.7|3019.21|3019.21|0
1652865900000|2022-05-18 09:25:00|3021.46|3021.46|3023.8|3023.8|3024.72|3024.72|3021.34|3021.34|0
1652866200000|2022-05-18 09:30:00|3023.65|3023.65|3026.1|3026.1|3026.67|3026.67|3023.55|3023.55|0
1652866500000|2022-05-18 09:35:00|3026.41|3026.41|3023.34|3023.34|3026.41|3026.41|3022.62|3022.62|0
1652866800000|2022-05-18 09:40:00|3023.24|3023.24|3023.83|3023.83|3024.85|3024.85|3022.87|3022.87|0
1652867100000|2022-05-18 09:45:00|3023.76|3023.76|3024.13|3024.13|3024.52|3024.52|3023.44|3023.44|0
1652867400000|2022-05-18 09:50:00|3023.92|3023.92|3024.83|3024.83|3024.83|3024.83|3023.38|3023.38|0
1652867700000|2022-05-18 09:55:00|3024.66|3024.66|3025.77|3025.77|3025.9|3025.9|3024.16|3024.16|0
1652868000000|2022-05-18 10:00:00|3025.84|3025.84|3027.71|3027.71|3027.71|3027.71|3025.56|3025.56|0
1652868300000|2022-05-18 10:05:00|3027.75|3027.75|3027.88|3027.88|3029.19|3029.19|3027.11|3027.11|0
1652868600000|2022-05-18 10:10:00|3027.78|3027.78|3028.8|3028.8|3028.8|3028.8|3027.6|3027.6|0
1652868900000|2022-05-18 10:15:00|3029.08|3029.08|3036.62|3036.62|3038.43|3038.43|3029.08|3029.08|0
1652869200000|2022-05-18 10:20:00|3036.55|3036.55|3036.01|3036.01|3036.69|3036.69|3035.14|3035.14|0
1652869500000|2022-05-18 10:25:00|3035.91|3035.91|3037.76|3037.76|3037.76|3037.76|3035.03|3035.03|0
1652869800000|2022-05-18 10:30:00|3037.65|3037.65|3037.2|3037.2|3038.35|3038.35|3036.44|3036.44|0
1652870100000|2022-05-18 10:35:00|3037.24|3037.24|3036.48|3036.48|3037.24|3037.24|3035.97|3035.97|0
1652870400000|2022-05-18 10:40:00|3036.27|3036.27|3034.21|3034.21|3036.32|3036.32|3033.8|3033.8|0
1652870700000|2022-05-18 10:45:00|3034.05|3034.05|3033.11|3033.11|3034.39|3034.39|3032.97|3032.97|0
1652871000000|2022-05-18 10:50:00|3033.1|3033.1|3029.41|3029.41|3033.1|3033.1|3029.41|3029.41|0
1652871300000|2022-05-18 10:55:00|3029.27|3029.27|3029.33|3029.33|3029.33|3029.33|3027.55|3027.55|0
1652871600000|2022-05-18 11:00:00|3029.5|3029.5|3027.04|3027.04|3030.55|3030.55|3027.04|3027.04|0
1652871900000|2022-05-18 11:05:00|3026.94|3026.94|3020.03|3020.03|3026.94|3026.94|3019.82|3019.82|0
1652872200000|2022-05-18 11:10:00|3019.95|3019.95|3020.42|3020.42|3021.37|3021.37|3019.58|3019.58|0
1652872500000|2022-05-18 11:15:00|3020.34|3020.34|3022.84|3022.84|3023.74|3023.74|3020.1|3020.1|0
1652872800000|2022-05-18 11:20:00|3023|3023|3021|3021|3023.61|3023.61|3020.9|3020.9|0
1652873100000|2022-05-18 11:25:00|3021.23|3021.23|3023.71|3023.71|3024.05|3024.05|3020.78|3020.78|0
1652873400000|2022-05-18 11:30:00|3024.21|3024.21|3026.13|3026.13|3026.13|3026.13|3023.6|3023.6|0
1652873700000|2022-05-18 11:35:00|3026.24|3026.24|3024.88|3024.88|3026.98|3026.98|3024.5|3024.5|0
1652874000000|2022-05-18 11:40:00|3025.09|3025.09|3027.11|3027.11|3027.41|3027.41|3025.09|3025.09|0
1652874300000|2022-05-18 11:45:00|3027.2|3027.2|3026.87|3026.87|3027.25|3027.25|3026.55|3026.55|0
1652874600000|2022-05-18 11:50:00|3026.78|3026.78|3026.62|3026.62|3027.41|3027.41|3026.62|3026.62|0
1652874900000|2022-05-18 11:55:00|3026.71|3026.71|3026.07|3026.07|3026.91|3026.91|3024.9|3024.9|0
1652875200000|2022-05-18 12:00:00|3026.15|3026.15|3026.28|3026.28|3026.38|3026.38|3026.1|3026.1|0
1652875500000|2022-05-18 12:05:00|3026.35|3026.35|3026.68|3026.68|3027.16|3027.16|3026.27|3026.27|0
1652875800000|2022-05-18 12:10:00|3026.78|3026.78|3025.98|3025.98|3026.78|3026.78|3025.71|3025.71|0
1652876100000|2022-05-18 12:15:00|3025.9|3025.9|3020.48|3020.48|3025.9|3025.9|3020.48|3020.48|0
1652876400000|2022-05-18 12:20:00|3020.56|3020.56|3019.69|3019.69|3020.75|3020.75|3019.59|3019.59|0
1652876700000|2022-05-18 12:25:00|3019.65|3019.65|3020.38|3020.38|3020.38|3020.38|3019.45|3019.45|0
1652877000000|2022-05-18 12:30:00|3020.27|3020.27|3019.74|3019.74|3020.35|3020.35|3018.98|3018.98|0
1652877300000|2022-05-18 12:35:00|3019.66|3019.66|3019.75|3019.75|3021.02|3021.02|3019.66|3019.66|0
1652877600000|2022-05-18 12:40:00|3019.59|3019.59|3016.64|3016.64|3019.83|3019.83|3016.64|3016.64|0
1652877900000|2022-05-18 12:45:00|3016.48|3016.48|3015.69|3015.69|3016.48|3016.48|3014.35|3014.35|0
1652878200000|2022-05-18 12:50:00|3015.58|3015.58|3012.9|3012.9|3015.58|3015.58|3012.9|3012.9|0
1652878500000|2022-05-18 12:55:00|3012.83|3012.83|3007.53|3007.53|3012.83|3012.83|3007.53|3007.53|0
1652878800000|2022-05-18 13:00:00|3007.74|3007.74|3002.2|3002.2|3007.74|3007.74|3000.47|3000.47|0
1652879100000|2022-05-18 13:05:00|3002.04|3002.04|3000.36|3000.36|3002.04|3002.04|3000.36|3000.36|0
1652879400000|2022-05-18 13:10:00|3000.56|3000.56|2996.26|2996.26|3000.56|3000.56|2996.18|2996.18|0
1652879700000|2022-05-18 13:15:00|2996.18|2996.18|2998.24|2998.24|2999.12|2999.12|2996.11|2996.11|0
1652880000000|2022-05-18 13:20:00|2997.9|2997.9|2997.19|2997.19|2998.8|2998.8|2996.83|2996.83|0
1652880300000|2022-05-18 13:25:00|2997.52|2997.52|3001.66|3001.66|3001.86|3001.86|2996.44|2996.44|0
1652880600000|2022-05-18 13:30:00|3001.7|3001.7|3002.4|3002.4|3002.43|3002.43|3000.83|3000.83|0
1652880900000|2022-05-18 13:35:00|3002.44|3002.44|3001.69|3001.69|3003|3003|2999.97|2999.97|0
1652881200000|2022-05-18 13:40:00|3001.53|3001.53|2998.19|2998.19|3001.53|3001.53|2998.09|2998.09|0
1652881500000|2022-05-18 13:45:00|2997.95|2997.95|2993.68|2993.68|2998.29|2998.29|2993.68|2993.68|0
1652881800000|2022-05-18 13:50:00|2993.61|2993.61|2994.19|2994.19|2994.52|2994.52|2991.14|2991.14|0
1652882100000|2022-05-18 13:55:00|2994.11|2994.11|2992.58|2992.58|2994.65|2994.65|2991.74|2991.74|0
1652882400000|2022-05-18 14:00:00|2992.62|2992.62|2995.19|2995.19|2995.3|2995.3|2992.44|2992.44|0
1652882700000|2022-05-18 14:05:00|2995.52|2995.52|3001.61|3001.61|3002.97|3002.97|2995.52|2995.52|0
1652883000000|2022-05-18 14:10:00|3001.57|3001.57|3001.04|3001.04|3001.57|3001.57|2999.73|2999.73|0
1652883300000|2022-05-18 14:15:00|3001.16|3001.16|3001.65|3001.65|3003.02|3003.02|3001.08|3001.08|0
1652883600000|2022-05-18 14:20:00|3001.61|3001.61|3002.53|3002.53|3003.42|3003.42|3001.54|3001.54|0
1652883900000|2022-05-18 14:25:00|3002.33|3002.33|2998.45|2998.45|3003.17|3003.17|2998.4|2998.4|0
1652884200000|2022-05-18 14:30:00|2998.23|2998.23|2997.07|2997.07|2998.23|2998.23|2996.92|2996.92|0
1652884500000|2022-05-18 14:35:00|2996.89|2996.89|2996.68|2996.68|2997.45|2997.45|2995.57|2995.57|0
1652884800000|2022-05-18 14:40:00|2996.73|2996.73|2996.96|2996.96|2997.54|2997.54|2996.47|2996.47|0
1652885100000|2022-05-18 14:45:00|2997.04|2997.04|3004.6|3004.6|3004.6|3004.6|2996.36|2996.36|0
1652885400000|2022-05-18 14:50:00|3004.52|3004.52|3005.24|3005.24|3005.47|3005.47|3004.34|3004.34|0
1652885700000|2022-05-18 14:55:00|3005.06|3005.06|3008.03|3008.03|3008.19|3008.19|3004.87|3004.87|0
1652886000000|2022-05-18 15:00:00|3008.05|3008.05|3008.72|3008.72|3010.31|3010.31|3007.83|3007.83|0
1652886300000|2022-05-18 15:05:00|3008.8|3008.8|3008.21|3008.21|3009.15|3009.15|3007.8|3007.8|0
1652886600000|2022-05-18 15:10:00|3008.18|3008.18|3008.95|3008.95|3009.05|3009.05|3007.15|3007.15|0
1652886900000|2022-05-18 15:15:00|3009.03|3009.03|3003.7|3003.7|3009.03|3009.03|3003.7|3003.7|0
1652887200000|2022-05-18 15:20:00|3004.01|3004.01|3001.56|3001.56|3004.46|3004.46|3001.44|3001.44|0
1652887500000|2022-05-18 15:25:00|3001.45|3001.45|3002.68|3002.68|3002.68|3002.68|3000.82|3000.82|0
1652944500000|2022-05-19 07:15:00|2963.13|2963.13|2954.47|2954.47|2963.34|2963.34|2954.47|2954.47|0
1652944800000|2022-05-19 07:20:00|2954.59|2954.59|2946.82|2946.82|2954.92|2954.92|2946.82|2946.82|0
1652945100000|2022-05-19 07:25:00|2946.9|2946.9|2943.15|2943.15|2947.01|2947.01|2943.15|2943.15|0
1652945400000|2022-05-19 07:30:00|2942.94|2942.94|2940.01|2940.01|2945.09|2945.09|2939.93|2939.93|0
1652945700000|2022-05-19 07:35:00|2939.93|2939.93|2934.11|2934.11|2940.52|2940.52|2934.1|2934.1|0
1652946000000|2022-05-19 07:40:00|2934.21|2934.21|2935.81|2935.81|2938.3|2938.3|2934.21|2934.21|0
1652946300000|2022-05-19 07:45:00|2935.85|2935.85|2948.16|2948.16|2950.48|2950.48|2935.85|2935.85|0
1652946600000|2022-05-19 07:50:00|2948.24|2948.24|2951.03|2951.03|2951.03|2951.03|2947.81|2947.81|0
1652946900000|2022-05-19 07:55:00|2951.27|2951.27|2957.68|2957.68|2958.18|2958.18|2951.27|2951.27|0
1652947200000|2022-05-19 08:00:00|2957.58|2957.58|2951.85|2951.85|2957.74|2957.74|2951.85|2951.85|0
1652947500000|2022-05-19 08:05:00|2951.46|2951.46|2944.27|2944.27|2951.46|2951.46|2944.27|2944.27|0
1652947800000|2022-05-19 08:10:00|2944.17|2944.17|2944.18|2944.18|2945.11|2945.11|2942.51|2942.51|0
1652948100000|2022-05-19 08:15:00|2944.51|2944.51|2937.79|2937.79|2944.57|2944.57|2937.72|2937.72|0
1652948400000|2022-05-19 08:20:00|2937.46|2937.46|2936.24|2936.24|2937.93|2937.93|2936.13|2936.13|0
1652948700000|2022-05-19 08:25:00|2936.35|2936.35|2936.15|2936.15|2937.14|2937.14|2935.84|2935.84|0
1652949000000|2022-05-19 08:30:00|2936.26|2936.26|2937.37|2937.37|2937.71|2937.71|2935.95|2935.95|0
1652949300000|2022-05-19 08:35:00|2937.53|2937.53|2928.2|2928.2|2938.89|2938.89|2928.2|2928.2|0
1652949600000|2022-05-19 08:40:00|2927.99|2927.99|2934.06|2934.06|2934.06|2934.06|2926.45|2926.45|0
1652949900000|2022-05-19 08:45:00|2934.1|2934.1|2944.24|2944.24|2944.24|2944.24|2934.1|2934.1|0
1652950200000|2022-05-19 08:50:00|2944.32|2944.32|2947.77|2947.77|2947.93|2947.93|2943.91|2943.91|0
1652950500000|2022-05-19 08:55:00|2947.89|2947.89|2936.61|2936.61|2948.11|2948.11|2936.61|2936.61|0
1652950800000|2022-05-19 09:00:00|2936.47|2936.47|2932.88|2932.88|2936.47|2936.47|2932.88|2932.88|0
1652951100000|2022-05-19 09:05:00|2932.7|2932.7|2932.23|2932.23|2934.21|2934.21|2931.93|2931.93|0
1652951400000|2022-05-19 09:10:00|2932.34|2932.34|2926.82|2926.82|2932.34|2932.34|2926.27|2926.27|0
1652951700000|2022-05-19 09:15:00|2926.78|2926.78|2922.92|2922.92|2926.81|2926.81|2922.87|2922.87|0
1652952000000|2022-05-19 09:20:00|2922.66|2922.66|2925.08|2925.08|2925.36|2925.36|2922.02|2922.02|0
1652952300000|2022-05-19 09:25:00|2925.59|2925.59|2924.37|2924.37|2926.92|2926.92|2924.33|2924.33|0
1652952600000|2022-05-19 09:30:00|2924.3|2924.3|2922.6|2922.6|2924.46|2924.46|2922.05|2922.05|0
1652952900000|2022-05-19 09:35:00|2922.65|2922.65|2918.73|2918.73|2922.69|2922.69|2918.71|2918.71|0
1652953200000|2022-05-19 09:40:00|2918.81|2918.81|2919.66|2919.66|2920.41|2920.41|2918.26|2918.26|0
1652953500000|2022-05-19 09:45:00|2919.71|2919.71|2920.81|2920.81|2920.81|2920.81|2919.51|2919.51|0
1652953800000|2022-05-19 09:50:00|2920.94|2920.94|2923.51|2923.51|2923.69|2923.69|2920.6|2920.6|0
1652954100000|2022-05-19 09:55:00|2923.61|2923.61|2920.77|2920.77|2923.61|2923.61|2919.47|2919.47|0
1652954400000|2022-05-19 10:00:00|2921.02|2921.02|2919.95|2919.95|2921.59|2921.59|2919.95|2919.95|0
1652954700000|2022-05-19 10:05:00|2919.86|2919.86|2925.29|2925.29|2925.29|2925.29|2919.76|2919.76|0
1652955000000|2022-05-19 10:10:00|2925.38|2925.38|2925.7|2925.7|2926.41|2926.41|2925.38|2925.38|0
1652955300000|2022-05-19 10:15:00|2925.84|2925.84|2925.58|2925.58|2927.46|2927.46|2925.39|2925.39|0
1652955600000|2022-05-19 10:20:00|2925.81|2925.81|2924.47|2924.47|2926.01|2926.01|2923.14|2923.14|0
1652955900000|2022-05-19 10:25:00|2924.74|2924.74|2927.77|2927.77|2927.77|2927.77|2924.74|2924.74|0
1652956200000|2022-05-19 10:30:00|2927.9|2927.9|2929.77|2929.77|2931.55|2931.55|2927.9|2927.9|0
1652956500000|2022-05-19 10:35:00|2929.11|2929.11|2920.05|2920.05|2929.11|2929.11|2919.6|2919.6|0
1652956800000|2022-05-19 10:40:00|2920.28|2920.28|2918.33|2918.33|2920.28|2920.28|2918.08|2918.08|0
1652957100000|2022-05-19 10:45:00|2918.53|2918.53|2919.47|2919.47|2919.51|2919.51|2918.29|2918.29|0
1652957400000|2022-05-19 10:50:00|2919.78|2919.78|2921.13|2921.13|2921.13|2921.13|2919.67|2919.67|0
1652957700000|2022-05-19 10:55:00|2921.46|2921.46|2921.51|2921.51|2922.14|2922.14|2921.07|2921.07|0
1652958000000|2022-05-19 11:00:00|2921.62|2921.62|2923.12|2923.12|2923.23|2923.23|2921.62|2921.62|0
1652958300000|2022-05-19 11:05:00|2923.28|2923.28|2921.45|2921.45|2923.28|2923.28|2921.37|2921.37|0
1652958600000|2022-05-19 11:10:00|2921.78|2921.78|2923.69|2923.69|2924.46|2924.46|2921.68|2921.68|0
1652958900000|2022-05-19 11:15:00|2923.58|2923.58|2925.23|2925.23|2925.54|2925.54|2923.57|2923.57|0
1652959200000|2022-05-19 11:20:00|2925.31|2925.31|2930.92|2930.92|2930.92|2930.92|2924.97|2924.97|0
1652959500000|2022-05-19 11:25:00|2931.44|2931.44|2933.81|2933.81|2934.07|2934.07|2931.21|2931.21|0
1652959800000|2022-05-19 11:30:00|2933.73|2933.73|2929.35|2929.35|2933.73|2933.73|2929.35|2929.35|0
1652960100000|2022-05-19 11:35:00|2929.31|2929.31|2929.49|2929.49|2929.64|2929.64|2929.1|2929.1|0
1652960400000|2022-05-19 11:40:00|2929.56|2929.56|2930.83|2930.83|2930.83|2930.83|2929.56|2929.56|0
1652960700000|2022-05-19 11:45:00|2930.91|2930.91|2930.73|2930.73|2931.39|2931.39|2930.73|2930.73|0
1652961000000|2022-05-19 11:50:00|2930.66|2930.66|2930.34|2930.34|2930.8|2930.8|2929.68|2929.68|0
1652961300000|2022-05-19 11:55:00|2930.41|2930.41|2932.2|2932.2|2932.2|2932.2|2930.37|2930.37|0
1652961600000|2022-05-19 12:00:00|2932.28|2932.28|2930.03|2930.03|2932.52|2932.52|2929.96|2929.96|0
1652961900000|2022-05-19 12:05:00|2930.15|2930.15|2930.08|2930.08|2930.29|2930.29|2928.63|2928.63|0
1652962200000|2022-05-19 12:10:00|2929.74|2929.74|2929.64|2929.64|2930.04|2930.04|2929.19|2929.19|0
1652962500000|2022-05-19 12:15:00|2929.53|2929.53|2929.2|2929.2|2930.11|2930.11|2928.78|2928.78|0
1652962800000|2022-05-19 12:20:00|2929.28|2929.28|2930.4|2930.4|2930.4|2930.4|2928.89|2928.89|0
1652963100000|2022-05-19 12:25:00|2930.28|2930.28|2932.93|2932.93|2932.93|2932.93|2930.21|2930.21|0
1652963400000|2022-05-19 12:30:00|2932.85|2932.85|2932.05|2932.05|2933.11|2933.11|2931.03|2931.03|0
1652963700000|2022-05-19 12:35:00|2932.27|2932.27|2937.32|2937.32|2937.32|2937.32|2932.27|2932.27|0
1652964000000|2022-05-19 12:40:00|2937.41|2937.41|2939.81|2939.81|2939.91|2939.91|2936.73|2936.73|0
1652964300000|2022-05-19 12:45:00|2939.91|2939.91|2939.32|2939.32|2941.1|2941.1|2939.32|2939.32|0
1652964600000|2022-05-19 12:50:00|2939.24|2939.24|2939.35|2939.35|2939.57|2939.57|2938.75|2938.75|0
1652964900000|2022-05-19 12:55:00|2939.68|2939.68|2941.48|2941.48|2942.11|2942.11|2939.68|2939.68|0
1652965200000|2022-05-19 13:00:00|2941.6|2941.6|2942.87|2942.87|2944.54|2944.54|2940.98|2940.98|0
1652965500000|2022-05-19 13:05:00|2942.79|2942.79|2945.1|2945.1|2945.1|2945.1|2942.39|2942.39|0
1652965800000|2022-05-19 13:10:00|2945.31|2945.31|2949.02|2949.02|2949.81|2949.81|2945.31|2945.31|0
1652966100000|2022-05-19 13:15:00|2949.18|2949.18|2946.82|2946.82|2949.4|2949.4|2946.82|2946.82|0
1652966400000|2022-05-19 13:20:00|2946.49|2946.49|2941.05|2941.05|2946.49|2946.49|2940.06|2940.06|0
1652966700000|2022-05-19 13:25:00|2941.26|2941.26|2941.91|2941.91|2942.26|2942.26|2941|2941|0
1652967000000|2022-05-19 13:30:00|2942.07|2942.07|2939.74|2939.74|2942.23|2942.23|2936.82|2936.82|0
1652967300000|2022-05-19 13:35:00|2939.76|2939.76|2945.82|2945.82|2945.82|2945.82|2939.76|2939.76|0
1652967600000|2022-05-19 13:40:00|2945.93|2945.93|2950.29|2950.29|2952.21|2952.21|2945.93|2945.93|0
1652967900000|2022-05-19 13:45:00|2950.37|2950.37|2944.56|2944.56|2950.37|2950.37|2942.43|2942.43|0
1652968200000|2022-05-19 13:50:00|2944.67|2944.67|2945.45|2945.45|2945.99|2945.99|2942.41|2942.41|0
1652968500000|2022-05-19 13:55:00|2945.56|2945.56|2948.95|2948.95|2949.3|2949.3|2945.35|2945.35|0
1652968800000|2022-05-19 14:00:00|2949.03|2949.03|2953.69|2953.69|2954.02|2954.02|2948.39|2948.39|0
1652969100000|2022-05-19 14:05:00|2953.77|2953.77|2955.82|2955.82|2957.41|2957.41|2953.77|2953.77|0
1652969400000|2022-05-19 14:10:00|2956.16|2956.16|2951.46|2951.46|2958.41|2958.41|2951.27|2951.27|0
1652969700000|2022-05-19 14:15:00|2951.38|2951.38|2949.78|2949.78|2951.38|2951.38|2946.97|2946.97|0
1652970000000|2022-05-19 14:20:00|2950.11|2950.11|2952.15|2952.15|2952.15|2952.15|2950.04|2950.04|0
1652970300000|2022-05-19 14:25:00|2952.26|2952.26|2948.7|2948.7|2952.77|2952.77|2948.7|2948.7|0
1652970600000|2022-05-19 14:30:00|2948.58|2948.58|2950.52|2950.52|2950.74|2950.74|2944.46|2944.46|0
1652970900000|2022-05-19 14:35:00|2950.36|2950.36|2947.69|2947.69|2951.19|2951.19|2946.81|2946.81|0
1652971200000|2022-05-19 14:40:00|2948.02|2948.02|2949.69|2949.69|2951.75|2951.75|2947.61|2947.61|0
1652971500000|2022-05-19 14:45:00|2949.62|2949.62|2950.99|2950.99|2953.07|2953.07|2949.59|2949.59|0
1652971800000|2022-05-19 14:50:00|2950.88|2950.88|2952.95|2952.95|2952.95|2952.95|2949.83|2949.83|0
1652972100000|2022-05-19 14:55:00|2953.28|2953.28|2961.84|2961.84|2961.84|2961.84|2953.28|2953.28|0
1652972400000|2022-05-19 15:00:00|2961.95|2961.95|2962.09|2962.09|2964.2|2964.2|2961.95|2961.95|0
1652972700000|2022-05-19 15:05:00|2962.42|2962.42|2956.42|2956.42|2962.89|2962.89|2955.85|2955.85|0
1652973000000|2022-05-19 15:10:00|2956.52|2956.52|2954.12|2954.12|2957.18|2957.18|2954.12|2954.12|0
1652973300000|2022-05-19 15:15:00|2954.04|2954.04|2951.39|2951.39|2954.08|2954.08|2950.89|2950.89|0
1652973600000|2022-05-19 15:20:00|2951.29|2951.29|2952.54|2952.54|2952.82|2952.82|2950.7|2950.7|0
1652973900000|2022-05-19 15:25:00|2952.62|2952.62|2948.3|2948.3|2952.62|2952.62|2947.04|2947.04|0
1653030900000|2022-05-20 07:15:00|2971.13|2971.13|2972.57|2972.57|2973.48|2973.48|2970.34|2970.34|0
1653031200000|2022-05-20 07:20:00|2972.24|2972.24|2972.75|2972.75|2974.34|2974.34|2972.08|2972.08|0
1653031500000|2022-05-20 07:25:00|2972.64|2972.64|2977.43|2977.43|2977.43|2977.43|2971.1|2971.1|0
1653031800000|2022-05-20 07:30:00|2977.55|2977.55|2982.05|2982.05|2982.05|2982.05|2977.55|2977.55|0
1653032100000|2022-05-20 07:35:00|2982.38|2982.38|2985.72|2985.72|2985.72|2985.72|2982.38|2982.38|0
1653032400000|2022-05-20 07:40:00|2985.63|2985.63|2986.36|2986.36|2986.44|2986.44|2983.93|2983.93|0
1653032700000|2022-05-20 07:45:00|2986.04|2986.04|2991.37|2991.37|2991.67|2991.67|2986.04|2986.04|0
1653033000000|2022-05-20 07:50:00|2991.55|2991.55|2995.19|2995.19|2995.51|2995.51|2991.55|2991.55|0
1653033300000|2022-05-20 07:55:00|2995.45|2995.45|2996.62|2996.62|2996.62|2996.62|2995|2995|0
1653033600000|2022-05-20 08:00:00|2996.39|2996.39|2995.36|2995.36|2996.72|2996.72|2994.87|2994.87|0
1653033900000|2022-05-20 08:05:00|2995.28|2995.28|2997.26|2997.26|2997.88|2997.88|2995.28|2995.28|0
1653034200000|2022-05-20 08:10:00|2996.9|2996.9|2996.62|2996.62|2996.9|2996.9|2995.03|2995.03|0
1653034500000|2022-05-20 08:15:00|2996.73|2996.73|2995.09|2995.09|2997.59|2997.59|2995.04|2995.04|0
1653034800000|2022-05-20 08:20:00|2995.01|2995.01|2994.63|2994.63|2995.43|2995.43|2994.29|2994.29|0
1653035100000|2022-05-20 08:25:00|2994.4|2994.4|2994.97|2994.97|2995.08|2995.08|2993.34|2993.34|0
1653035400000|2022-05-20 08:30:00|2995.3|2995.3|2995.86|2995.86|2996.45|2996.45|2994.97|2994.97|0
1653035700000|2022-05-20 08:35:00|2996.06|2996.06|2995.81|2995.81|2996.7|2996.7|2994.42|2994.42|0
1653036000000|2022-05-20 08:40:00|2995.98|2995.98|2996.23|2996.23|2996.23|2996.23|2995.62|2995.62|0
1653036300000|2022-05-20 08:45:00|2996.46|2996.46|2997.25|2997.25|2997.63|2997.63|2996.46|2996.46|0
1653036600000|2022-05-20 08:50:00|2997.46|2997.46|2998.9|2998.9|2999.21|2999.21|2997.13|2997.13|0
1653036900000|2022-05-20 08:55:00|2998.98|2998.98|2987.99|2987.99|2998.98|2998.98|2987.59|2987.59|0
1653037200000|2022-05-20 09:00:00|2988.62|2988.62|2995.33|2995.33|2995.33|2995.33|2988.62|2988.62|0
1653037500000|2022-05-20 09:05:00|2995.25|2995.25|2989.7|2989.7|2998.36|2998.36|2989.7|2989.7|0
1653037800000|2022-05-20 09:10:00|2989.6|2989.6|2989.14|2989.14|2989.6|2989.6|2989.07|2989.07|0
1653038100000|2022-05-20 09:15:00|2990.14|2990.14|2995.13|2995.13|2997.82|2997.82|2990.14|2990.14|0
1653038400000|2022-05-20 09:20:00|2995.76|2995.76|2998.88|2998.88|2999.22|2999.22|2995.37|2995.37|0
1653038700000|2022-05-20 09:25:00|2999.13|2999.13|2997.67|2997.67|2999.53|2999.53|2997.04|2997.04|0
1653039000000|2022-05-20 09:30:00|2997.34|2997.34|3002.17|3002.17|3002.17|3002.17|2996.67|2996.67|0
1653039300000|2022-05-20 09:35:00|3001.51|3001.51|3001.81|3001.81|3001.92|3001.92|3000.89|3000.89|0
1653039600000|2022-05-20 09:40:00|3001.73|3001.73|3002.69|3002.69|3003.35|3003.35|3001.73|3001.73|0
1653039900000|2022-05-20 09:45:00|3002.57|3002.57|3001.35|3001.35|3002.57|3002.57|3000.26|3000.26|0
1653040200000|2022-05-20 09:50:00|3001.68|3001.68|3001.01|3001.01|3002.26|3002.26|3000.37|3000.37|0
1653040500000|2022-05-20 09:55:00|3000.53|3000.53|3000.97|3000.97|3001.13|3001.13|3000.26|3000.26|0
1653040800000|2022-05-20 10:00:00|3000.82|3000.82|3000.68|3000.68|3000.82|3000.82|2998.45|2998.45|0
1653041100000|2022-05-20 10:05:00|3001.02|3001.02|3002.79|3002.79|3003.02|3003.02|3001.02|3001.02|0
1653041400000|2022-05-20 10:10:00|3002.95|3002.95|3010|3010|3010|3010|3002.87|3002.87|0
1653041700000|2022-05-20 10:15:00|3010.2|3010.2|3013.55|3013.55|3014.68|3014.68|3010.2|3010.2|0
1653042000000|2022-05-20 10:20:00|3013.76|3013.76|3019.59|3019.59|3019.81|3019.81|3013.76|3013.76|0
1653042300000|2022-05-20 10:25:00|3019.55|3019.55|3017.71|3017.71|3019.55|3019.55|3015.99|3015.99|0
1653042600000|2022-05-20 10:30:00|3017.51|3017.51|3014.86|3014.86|3017.71|3017.71|3014.86|3014.86|0
1653042900000|2022-05-20 10:35:00|3014.31|3014.31|3009.81|3009.81|3014.31|3014.31|3008.78|3008.78|0
1653043200000|2022-05-20 10:40:00|3009.65|3009.65|3010.94|3010.94|3010.96|3010.96|3009.65|3009.65|0
1653043500000|2022-05-20 10:45:00|3011.17|3011.17|3013.72|3013.72|3013.88|3013.88|3010.54|3010.54|0
1653043800000|2022-05-20 10:50:00|3013.56|3013.56|3013.51|3013.51|3013.87|3013.87|3012.99|3012.99|0
1653044100000|2022-05-20 10:55:00|3013.43|3013.43|3015.06|3015.06|3015.06|3015.06|3013.43|3013.43|0
1653044400000|2022-05-20 11:00:00|3015.22|3015.22|3015.66|3015.66|3016.24|3016.24|3015.22|3015.22|0
1653044700000|2022-05-20 11:05:00|3015.77|3015.77|3013.47|3013.47|3015.77|3015.77|3013.22|3013.22|0
1653045000000|2022-05-20 11:10:00|3013.38|3013.38|3013.68|3013.68|3014.29|3014.29|3013.38|3013.38|0
1653045300000|2022-05-20 11:15:00|3013.6|3013.6|3013.82|3013.82|3014.13|3014.13|3013.33|3013.33|0
1653045600000|2022-05-20 11:20:00|3013.74|3013.74|3012.94|3012.94|3014.29|3014.29|3012.94|3012.94|0
1653045900000|2022-05-20 11:25:00|3013.05|3013.05|3013.57|3013.57|3014.15|3014.15|3013.05|3013.05|0
1653046200000|2022-05-20 11:30:00|3013.69|3013.69|3014.78|3014.78|3014.78|3014.78|3013.27|3013.27|0
1653046500000|2022-05-20 11:35:00|3014.55|3014.55|3015.08|3015.08|3015.08|3015.08|3014.05|3014.05|0
1653046800000|2022-05-20 11:40:00|3015.16|3015.16|3015.63|3015.63|3015.63|3015.63|3014.61|3014.61|0
1653047100000|2022-05-20 11:45:00|3015.29|3015.29|3015.28|3015.28|3015.53|3015.53|3014.27|3014.27|0
1653047400000|2022-05-20 11:50:00|3015.36|3015.36|3015.47|3015.47|3016.3|3016.3|3014.71|3014.71|0
1653047700000|2022-05-20 11:55:00|3015.55|3015.55|3016.01|3016.01|3016.3|3016.3|3015.34|3015.34|0
1653048000000|2022-05-20 12:00:00|3016.17|3016.17|3019.81|3019.81|3020.25|3020.25|3015.93|3015.93|0
1653048300000|2022-05-20 12:05:00|3019.39|3019.39|3017.92|3017.92|3019.39|3019.39|3017.92|3017.92|0
1653048600000|2022-05-20 12:10:00|3017.54|3017.54|3018.39|3018.39|3019.46|3019.46|3017.54|3017.54|0
1653048900000|2022-05-20 12:15:00|3018.06|3018.06|3015.37|3015.37|3018.06|3018.06|3015.27|3015.27|0
1653049200000|2022-05-20 12:20:00|3015.04|3015.04|3012.18|3012.18|3015.04|3015.04|3011.93|3011.93|0
1653049500000|2022-05-20 12:25:00|3012.26|3012.26|3011.85|3011.85|3012.26|3012.26|3011.48|3011.48|0
1653049800000|2022-05-20 12:30:00|3012.01|3012.01|3010.73|3010.73|3012.23|3012.23|3010.73|3010.73|0
1653050100000|2022-05-20 12:35:00|3010.81|3010.81|3008.6|3008.6|3010.92|3010.92|3008.13|3008.13|0
1653050400000|2022-05-20 12:40:00|3008.29|3008.29|3007|3007|3008.78|3008.78|3006.47|3006.47|0
1653050700000|2022-05-20 12:45:00|3007.31|3007.31|3008.09|3008.09|3008.44|3008.44|3006.86|3006.86|0
1653051000000|2022-05-20 12:50:00|3008.17|3008.17|3008.99|3008.99|3009.17|3009.17|3008.09|3008.09|0
1653051300000|2022-05-20 12:55:00|3009.06|3009.06|3008.52|3008.52|3009.23|3009.23|3007.24|3007.24|0
1653051600000|2022-05-20 13:00:00|3008.85|3008.85|3011.68|3011.68|3011.76|3011.76|3008.85|3008.85|0
1653051900000|2022-05-20 13:05:00|3011.52|3011.52|3009.34|3009.34|3011.52|3011.52|3008.9|3008.9|0
1653052200000|2022-05-20 13:10:00|3009.53|3009.53|3009.71|3009.71|3010.04|3010.04|3009.38|3009.38|0
1653052500000|2022-05-20 13:15:00|3009.75|3009.75|3011.19|3011.19|3011.19|3011.19|3009.65|3009.65|0
1653052800000|2022-05-20 13:20:00|3011.27|3011.27|3008.53|3008.53|3011.4|3011.4|3008.53|3008.53|0
1653053100000|2022-05-20 13:25:00|3008.19|3008.19|3006.19|3006.19|3008.19|3008.19|3005.75|3005.75|0
1653053400000|2022-05-20 13:30:00|3006.04|3006.04|2996.98|2996.98|3006.04|3006.04|2996.8|2996.8|0
1653053700000|2022-05-20 13:35:00|2997.31|2997.31|2995.76|2995.76|2997.31|2997.31|2992.76|2992.76|0
1653054000000|2022-05-20 13:40:00|2995.94|2995.94|2997.91|2997.91|2998.66|2998.66|2995.61|2995.61|0
1653054300000|2022-05-20 13:45:00|2998.25|2998.25|2995.96|2995.96|2998.86|2998.86|2995.96|2995.96|0
1653054600000|2022-05-20 13:50:00|2996|2996|2995.28|2995.28|2996.41|2996.41|2994.53|2994.53|0
1653054900000|2022-05-20 13:55:00|2995.5|2995.5|2996.42|2996.42|2997.18|2997.18|2995.02|2995.02|0
1653055200000|2022-05-20 14:00:00|2996.31|2996.31|2996.67|2996.67|2996.67|2996.67|2995.1|2995.1|0
1653055500000|2022-05-20 14:05:00|2996.77|2996.77|2994.58|2994.58|2998.22|2998.22|2994.46|2994.46|0
1653055800000|2022-05-20 14:10:00|2994.54|2994.54|2994.48|2994.48|2995.19|2995.19|2994.09|2994.09|0
1653056100000|2022-05-20 14:15:00|2994.59|2994.59|2997.85|2997.85|2997.87|2997.87|2994.51|2994.51|0
1653056400000|2022-05-20 14:20:00|2997.81|2997.81|2994.25|2994.25|2997.81|2997.81|2994.2|2994.2|0
1653056700000|2022-05-20 14:25:00|2994.17|2994.17|2992.13|2992.13|2994.65|2994.65|2992.13|2992.13|0
1653057000000|2022-05-20 14:30:00|2992.08|2992.08|2992.31|2992.31|2993.95|2993.95|2991.53|2991.53|0
1653057300000|2022-05-20 14:35:00|2992.23|2992.23|2989.07|2989.07|2992.23|2992.23|2988.73|2988.73|0
1653057600000|2022-05-20 14:40:00|2989.15|2989.15|2994.4|2994.4|2994.84|2994.84|2989.15|2989.15|0
1653057900000|2022-05-20 14:45:00|2994.32|2994.32|2992.02|2992.02|2994.32|2994.32|2991.25|2991.25|0
1653058200000|2022-05-20 14:50:00|2991.95|2991.95|2993.05|2993.05|2993.3|2993.3|2990.43|2990.43|0
1653058500000|2022-05-20 14:55:00|2993.15|2993.15|2990.49|2990.49|2993.59|2993.59|2990.28|2990.28|0
1653058800000|2022-05-20 15:00:00|2990.16|2990.16|2985.45|2985.45|2990.16|2990.16|2985.09|2985.09|0
1653059100000|2022-05-20 15:05:00|2985.37|2985.37|2983.72|2983.72|2985.37|2985.37|2982.65|2982.65|0
1653059400000|2022-05-20 15:10:00|2983.83|2983.83|2982.83|2982.83|2984.72|2984.72|2982.83|2982.83|0
1653059700000|2022-05-20 15:15:00|2982.76|2982.76|2979.62|2979.62|2983.14|2983.14|2979.03|2979.03|0
1653060000000|2022-05-20 15:20:00|2979.67|2979.67|2979.81|2979.81|2980.47|2980.47|2979.17|2979.17|0
1653060300000|2022-05-20 15:25:00|2979.69|2979.69|2985.64|2985.64|2985.89|2985.89|2979.52|2979.52|0
1653290100000|2022-05-23 07:15:00|3005.5|3005.5|3004.65|3004.65|3006.06|3006.06|3004.19|3004.19|0
1653290400000|2022-05-23 07:20:00|3004.93|3004.93|3005.76|3005.76|3005.76|3005.76|3002.2|3002.2|0
1653290700000|2022-05-23 07:25:00|3006.08|3006.08|3009.49|3009.49|3010.57|3010.57|3006.08|3006.08|0
1653291000000|2022-05-23 07:30:00|3009.38|3009.38|3011.6|3011.6|3011.6|3011.6|3008.79|3008.79|0
1653291300000|2022-05-23 07:35:00|3011.67|3011.67|3011.22|3011.22|3013.14|3013.14|3010.82|3010.82|0
1653291600000|2022-05-23 07:40:00|3010.89|3010.89|3010.49|3010.49|3011.08|3011.08|3009.9|3009.9|0
1653291900000|2022-05-23 07:45:00|3010.41|3010.41|3009.94|3009.94|3011.56|3011.56|3009.94|3009.94|0
1653292200000|2022-05-23 07:50:00|3009.71|3009.71|3008.38|3008.38|3009.77|3009.77|3006.08|3006.08|0
1653292500000|2022-05-23 07:55:00|3008.59|3008.59|3012.84|3012.84|3012.84|3012.84|3007.49|3007.49|0
1653292800000|2022-05-23 08:00:00|3012.73|3012.73|3008.7|3008.7|3013.61|3013.61|3008.7|3008.7|0
1653293100000|2022-05-23 08:05:00|3008.48|3008.48|3008.24|3008.24|3009.92|3009.92|3008|3008|0
1653293400000|2022-05-23 08:10:00|3007.91|3007.91|3010.52|3010.52|3011.92|3011.92|3007.91|3007.91|0
1653293700000|2022-05-23 08:15:00|3010.89|3010.89|3009.23|3009.23|3010.89|3010.89|3008.38|3008.38|0
1653294000000|2022-05-23 08:20:00|3009.07|3009.07|3007.92|3007.92|3009.54|3009.54|3007.22|3007.22|0
1653294300000|2022-05-23 08:25:00|3007.97|3007.97|3009.54|3009.54|3009.9|3009.9|3007.97|3007.97|0
1653294600000|2022-05-23 08:30:00|3009.43|3009.43|3009.84|3009.84|3010.52|3010.52|3009.43|3009.43|0
1653294900000|2022-05-23 08:35:00|3009.72|3009.72|3011.59|3011.59|3011.59|3011.59|3009.61|3009.61|0
1653295200000|2022-05-23 08:40:00|3011.67|3011.67|3009.87|3009.87|3012.12|3012.12|3009.79|3009.79|0
1653295500000|2022-05-23 08:45:00|3009.96|3009.96|3012.55|3012.55|3012.62|3012.62|3009.96|3009.96|0
1653295800000|2022-05-23 08:50:00|3011.88|3011.88|3008.44|3008.44|3012.1|3012.1|3008.14|3008.14|0
1653296100000|2022-05-23 08:55:00|3007.44|3007.44|3006.09|3006.09|3008.23|3008.23|3006.09|3006.09|0
1653296400000|2022-05-23 09:00:00|3006.25|3006.25|3005.53|3005.53|3006.62|3006.62|3004.73|3004.73|0
1653296700000|2022-05-23 09:05:00|3005.87|3005.87|3001.93|3001.93|3006.08|3006.08|3001.79|3001.79|0
1653297000000|2022-05-23 09:10:00|3001.85|3001.85|3003.15|3003.15|3003.49|3003.49|3001.78|3001.78|0
1653297300000|2022-05-23 09:15:00|3003.05|3003.05|3002.3|3002.3|3003.28|3003.28|3000.06|3000.06|0
1653297600000|2022-05-23 09:20:00|3002.63|3002.63|3005.23|3005.23|3005.23|3005.23|3002.63|3002.63|0
1653297900000|2022-05-23 09:25:00|3005.46|3005.46|3010.19|3010.19|3010.32|3010.32|3005.46|3005.46|0
1653298200000|2022-05-23 09:30:00|3010.93|3010.93|3010.83|3010.83|3011.6|3011.6|3010|3010|0
1653298500000|2022-05-23 09:35:00|3011.02|3011.02|3013.52|3013.52|3013.65|3013.65|3010.92|3010.92|0
1653298800000|2022-05-23 09:40:00|3013.56|3013.56|3015.06|3015.06|3015.26|3015.26|3013.21|3013.21|0
1653299100000|2022-05-23 09:45:00|3014.98|3014.98|3014.81|3014.81|3016|3016|3014.68|3014.68|0
1653299400000|2022-05-23 09:50:00|3014.88|3014.88|3014.53|3014.53|3016.07|3016.07|3014.48|3014.48|0
1653299700000|2022-05-23 09:55:00|3014.6|3014.6|3014.2|3014.2|3014.6|3014.6|3012.9|3012.9|0
1653300000000|2022-05-23 10:00:00|3014.24|3014.24|3015.84|3015.84|3016.05|3016.05|3013.8|3013.8|0
1653300300000|2022-05-23 10:05:00|3015.88|3015.88|3016.11|3016.11|3016.19|3016.19|3015.27|3015.27|0
1653300600000|2022-05-23 10:10:00|3016.19|3016.19|3010.31|3010.31|3016.19|3016.19|3009.31|3009.31|0
1653300900000|2022-05-23 10:15:00|3010.23|3010.23|3009.86|3009.86|3010.23|3010.23|3009.41|3009.41|0
1653301200000|2022-05-23 10:20:00|3010.08|3010.08|3012.57|3012.57|3012.78|3012.78|3010.08|3010.08|0
1653301500000|2022-05-23 10:25:00|3012.8|3012.8|3011.85|3011.85|3012.8|3012.8|3011.55|3011.55|0
1653301800000|2022-05-23 10:30:00|3011.77|3011.77|3011.72|3011.72|3012.76|3012.76|3011.69|3011.69|0
1653302100000|2022-05-23 10:35:00|3012.34|3012.34|3012.35|3012.35|3012.99|3012.99|3011.9|3011.9|0
1653302400000|2022-05-23 10:40:00|3012.27|3012.27|3010.1|3010.1|3012.27|3012.27|3009.92|3009.92|0
1653302700000|2022-05-23 10:45:00|3010.15|3010.15|3010.13|3010.13|3010.15|3010.15|3009.42|3009.42|0
1653303000000|2022-05-23 10:50:00|3009.94|3009.94|3009.31|3009.31|3009.94|3009.94|3008.83|3008.83|0
1653303300000|2022-05-23 10:55:00|3009.42|3009.42|3011.28|3011.28|3011.28|3011.28|3009.42|3009.42|0
1653303600000|2022-05-23 11:00:00|3011.62|3011.62|3011.99|3011.99|3012.45|3012.45|3011.62|3011.62|0
1653303900000|2022-05-23 11:05:00|3011.91|3011.91|3012.41|3012.41|3012.41|3012.41|3010.99|3010.99|0
1653304200000|2022-05-23 11:10:00|3012.49|3012.49|3013.55|3013.55|3013.55|3013.55|3012.49|3012.49|0
1653304500000|2022-05-23 11:15:00|3013.66|3013.66|3011.52|3011.52|3014.04|3014.04|3011.52|3011.52|0
1653304800000|2022-05-23 11:20:00|3011.6|3011.6|3006.68|3006.68|3011.6|3011.6|3006.68|3006.68|0
1653305100000|2022-05-23 11:25:00|3007.35|3007.35|3006.53|3006.53|3007.42|3007.42|3006.15|3006.15|0
1653305400000|2022-05-23 11:30:00|3006.64|3006.64|3006.9|3006.9|3007.21|3007.21|3006.5|3006.5|0
1653305700000|2022-05-23 11:35:00|3007.56|3007.56|3011.06|3011.06|3011.1|3011.1|3007.23|3007.23|0
1653306000000|2022-05-23 11:40:00|3011.17|3011.17|3009.9|3009.9|3011.66|3011.66|3009.9|3009.9|0
1653306300000|2022-05-23 11:45:00|3009.94|3009.94|3008.71|3008.71|3010.05|3010.05|3008.37|3008.37|0
1653306600000|2022-05-23 11:50:00|3008.37|3008.37|3008.39|3008.39|3008.61|3008.61|3008.17|3008.17|0
1653306900000|2022-05-23 11:55:00|3008.29|3008.29|3007.38|3007.38|3009.11|3009.11|3007.2|3007.2|0
1653307200000|2022-05-23 12:00:00|3007.46|3007.46|3007.98|3007.98|3007.98|3007.98|3007.04|3007.04|0
1653307500000|2022-05-23 12:05:00|3008.06|3008.06|3009.27|3009.27|3009.27|3009.27|3008.06|3008.06|0
1653307800000|2022-05-23 12:10:00|3009.17|3009.17|3010.15|3010.15|3010.24|3010.24|3008.86|3008.86|0
1653308100000|2022-05-23 12:15:00|3010.18|3010.18|3010.78|3010.78|3011|3011|3010.18|3010.18|0
1653308400000|2022-05-23 12:20:00|3011.01|3011.01|3010.96|3010.96|3011.22|3011.22|3010.75|3010.75|0
1653308700000|2022-05-23 12:25:00|3011.04|3011.04|3011.87|3011.87|3012.43|3012.43|3010.58|3010.58|0
1653309000000|2022-05-23 12:30:00|3012.02|3012.02|3011.8|3011.8|3012.92|3012.92|3011.46|3011.46|0
1653309300000|2022-05-23 12:35:00|3011.72|3011.72|3011.75|3011.75|3012.28|3012.28|3011.31|3011.31|0
1653309600000|2022-05-23 12:40:00|3011.63|3011.63|3010.52|3010.52|3011.65|3011.65|3010.52|3010.52|0
1653309900000|2022-05-23 12:45:00|3010.4|3010.4|3011.33|3011.33|3011.33|3011.33|3009.94|3009.94|0
1653310200000|2022-05-23 12:50:00|3011.73|3011.73|3011.57|3011.57|3011.97|3011.97|3011.26|3011.26|0
1653310500000|2022-05-23 12:55:00|3011.75|3011.75|3006.29|3006.29|3011.75|3011.75|3006.2|3006.2|0
1653310800000|2022-05-23 13:00:00|3006.63|3006.63|3006.92|3006.92|3007.34|3007.34|3006.63|3006.63|0
1653311100000|2022-05-23 13:05:00|3007|3007|3006.39|3006.39|3007.06|3007.06|3006.39|3006.39|0
1653311400000|2022-05-23 13:10:00|3006.5|3006.5|3007.28|3007.28|3007.85|3007.85|3006.5|3006.5|0
1653311700000|2022-05-23 13:15:00|3007.33|3007.33|3008.61|3008.61|3008.61|3008.61|3006.84|3006.84|0
1653312000000|2022-05-23 13:20:00|3008.72|3008.72|3009.03|3009.03|3009.24|3009.24|3008.61|3008.61|0
1653312300000|2022-05-23 13:25:00|3009.09|3009.09|3008.57|3008.57|3009.82|3009.82|3008.57|3008.57|0
1653312600000|2022-05-23 13:30:00|3008.5|3008.5|3004.3|3004.3|3009.16|3009.16|3003.99|3003.99|0
1653312900000|2022-05-23 13:35:00|3004.03|3004.03|3005.2|3005.2|3005.2|3005.2|3003.49|3003.49|0
1653313200000|2022-05-23 13:40:00|3005.28|3005.28|3010.47|3010.47|3011.34|3011.34|3005.2|3005.2|0
1653313500000|2022-05-23 13:45:00|3010.39|3010.39|3008.96|3008.96|3011.52|3011.52|3007.64|3007.64|0
1653313800000|2022-05-23 13:50:00|3008.87|3008.87|3006.92|3006.92|3009.1|3009.1|3006.92|3006.92|0
1653314100000|2022-05-23 13:55:00|3006.85|3006.85|3001.18|3001.18|3006.85|3006.85|3001.18|3001.18|0
1653314400000|2022-05-23 14:00:00|3001.52|3001.52|2996.66|2996.66|3001.52|3001.52|2996.33|2996.33|0
1653314700000|2022-05-23 14:05:00|2996.74|2996.74|2999.93|2999.93|3000.16|3000.16|2996.41|2996.41|0
1653315000000|2022-05-23 14:10:00|2999.85|2999.85|2999.39|2999.39|3001.93|3001.93|2999.11|2999.11|0
1653315300000|2022-05-23 14:15:00|2999.18|2999.18|3000.57|3000.57|3001.61|3001.61|2997.78|2997.78|0
1653315600000|2022-05-23 14:20:00|3000.49|3000.49|2998.53|2998.53|3001.04|3001.04|2998.53|2998.53|0
1653315900000|2022-05-23 14:25:00|2998.61|2998.61|2999.52|2999.52|2999.52|2999.52|2995.4|2995.4|0
1653316200000|2022-05-23 14:30:00|2999.45|2999.45|3002.49|3002.49|3003.99|3003.99|2999.29|2999.29|0
1653316500000|2022-05-23 14:35:00|3002.45|3002.45|3003.96|3003.96|3004|3004|3001.6|3001.6|0
1653316800000|2022-05-23 14:40:00|3004.04|3004.04|3006.62|3006.62|3008.01|3008.01|3004.04|3004.04|0
1653317100000|2022-05-23 14:45:00|3006.96|3006.96|3006.14|3006.14|3007.75|3007.75|3006.08|3006.08|0
1653317400000|2022-05-23 14:50:00|3006.25|3006.25|3005.74|3005.74|3006.95|3006.95|3005.07|3005.07|0
1653317700000|2022-05-23 14:55:00|3005.81|3005.81|3009.07|3009.07|3009.54|3009.54|3005.63|3005.63|0
1653318000000|2022-05-23 15:00:00|3009.03|3009.03|3014.83|3014.83|3014.93|3014.93|3008.84|3008.84|0
1653318300000|2022-05-23 15:05:00|3014.73|3014.73|3015.49|3015.49|3015.66|3015.66|3014.35|3014.35|0
1653318600000|2022-05-23 15:10:00|3015.57|3015.57|3015.71|3015.71|3016.23|3016.23|3015.15|3015.15|0
1653318900000|2022-05-23 15:15:00|3015.79|3015.79|3013.64|3013.64|3015.79|3015.79|3013.07|3013.07|0
1653319200000|2022-05-23 15:20:00|3013.57|3013.57|3015.44|3015.44|3015.44|3015.44|3013.32|3013.32|0
1653319500000|2022-05-23 15:25:00|3015.26|3015.26|3016.27|3016.27|3017|3017|3012.75|3012.75|0
1653376500000|2022-05-24 07:15:00|3025.36|3025.36|3021.17|3021.17|3027.03|3027.03|3021.09|3021.09|0
1653376800000|2022-05-24 07:20:00|3021.8|3021.8|3019.61|3019.61|3021.8|3021.8|3019.15|3019.15|0
1653377100000|2022-05-24 07:25:00|3019.92|3019.92|3019.68|3019.68|3020.49|3020.49|3017.62|3017.62|0
1653377400000|2022-05-24 07:30:00|3019.66|3019.66|3024.76|3024.76|3024.76|3024.76|3018.9|3018.9|0
1653377700000|2022-05-24 07:35:00|3024.68|3024.68|3025.26|3025.26|3026.46|3026.46|3024.68|3024.68|0
1653378000000|2022-05-24 07:40:00|3025.45|3025.45|3025.9|3025.9|3026.45|3026.45|3025.34|3025.34|0
1653378300000|2022-05-24 07:45:00|3026.56|3026.56|3024.29|3024.29|3026.56|3026.56|3024.22|3024.22|0
1653378600000|2022-05-24 07:50:00|3024.4|3024.4|3028.84|3028.84|3028.84|3028.84|3023.5|3023.5|0
1653378900000|2022-05-24 07:55:00|3028.87|3028.87|3030.16|3030.16|3030.66|3030.66|3028.6|3028.6|0
1653379200000|2022-05-24 08:00:00|3030.28|3030.28|3040.78|3040.78|3040.78|3040.78|3030.28|3030.28|0
1653379500000|2022-05-24 08:05:00|3040.88|3040.88|3045.1|3045.1|3045.1|3045.1|3040.79|3040.79|0
1653379800000|2022-05-24 08:10:00|3045.52|3045.52|3049.4|3049.4|3051.42|3051.42|3045.52|3045.52|0
1653380100000|2022-05-24 08:15:00|3049.52|3049.52|3046.6|3046.6|3049.6|3049.6|3045.94|3045.94|0
1653380400000|2022-05-24 08:20:00|3046.72|3046.72|3048.09|3048.09|3048.09|3048.09|3046.1|3046.1|0
1653380700000|2022-05-24 08:25:00|3048.13|3048.13|3052.64|3052.64|3054.15|3054.15|3048.13|3048.13|0
1653381000000|2022-05-24 08:30:00|3052.79|3052.79|3042.48|3042.48|3056.26|3056.26|3042.28|3042.28|0
1653381300000|2022-05-24 08:35:00|3042.67|3042.67|3042.59|3042.59|3042.87|3042.87|3041.31|3041.31|0
1653381600000|2022-05-24 08:40:00|3042.28|3042.28|3040.97|3040.97|3042.28|3042.28|3039.97|3039.97|0
1653381900000|2022-05-24 08:45:00|3040.89|3040.89|3042.23|3042.23|3042.34|3042.34|3040.23|3040.23|0
1653382200000|2022-05-24 08:50:00|3042.14|3042.14|3042.41|3042.41|3043.01|3043.01|3042.08|3042.08|0
1653382500000|2022-05-24 08:55:00|3042.56|3042.56|3044.63|3044.63|3045.31|3045.31|3042.56|3042.56|0
1653382800000|2022-05-24 09:00:00|3044.52|3044.52|3043.08|3043.08|3044.52|3044.52|3041.42|3041.42|0
1653383100000|2022-05-24 09:05:00|3043.17|3043.17|3045.69|3045.69|3045.69|3045.69|3043.17|3043.17|0
1653383400000|2022-05-24 09:10:00|3046.09|3046.09|3049.17|3049.17|3049.49|3049.49|3046.09|3046.09|0
1653383700000|2022-05-24 09:15:00|3048.84|3048.84|3046.35|3046.35|3048.84|3048.84|3046.35|3046.35|0
1653384000000|2022-05-24 09:20:00|3046.73|3046.73|3044.38|3044.38|3046.73|3046.73|3044.15|3044.15|0
1653384300000|2022-05-24 09:25:00|3044.5|3044.5|3043.87|3043.87|3045.93|3045.93|3043.39|3043.39|0
1653384600000|2022-05-24 09:30:00|3044.05|3044.05|3044.67|3044.67|3044.69|3044.69|3042.02|3042.02|0
1653384900000|2022-05-24 09:35:00|3044.75|3044.75|3039.42|3039.42|3044.75|3044.75|3039.42|3039.42|0
1653385200000|2022-05-24 09:40:00|3039.5|3039.5|3034.73|3034.73|3039.5|3039.5|3034.65|3034.65|0
1653385500000|2022-05-24 09:45:00|3034.97|3034.97|3036.74|3036.74|3037.51|3037.51|3034.18|3034.18|0
1653385800000|2022-05-24 09:50:00|3036.5|3036.5|3038.76|3038.76|3039.28|3039.28|3036.5|3036.5|0
1653386100000|2022-05-24 09:55:00|3038.84|3038.84|3039.4|3039.4|3039.51|3039.51|3038.15|3038.15|0
1653386400000|2022-05-24 10:00:00|3039.54|3039.54|3038.21|3038.21|3039.85|3039.85|3038.11|3038.11|0
1653386700000|2022-05-24 10:05:00|3038.1|3038.1|3035.76|3035.76|3038.1|3038.1|3035.76|3035.76|0
1653387000000|2022-05-24 10:10:00|3035.54|3035.54|3035.73|3035.73|3036.23|3036.23|3035.36|3035.36|0
1653387300000|2022-05-24 10:15:00|3035.62|3035.62|3037.76|3037.76|3037.97|3037.97|3035.62|3035.62|0
1653387600000|2022-05-24 10:20:00|3037.6|3037.6|3037.17|3037.17|3038.11|3038.11|3037.17|3037.17|0
1653387900000|2022-05-24 10:25:00|3037.25|3037.25|3035.69|3035.69|3037.25|3037.25|3035.69|3035.69|0
1653388200000|2022-05-24 10:30:00|3035.79|3035.79|3036.83|3036.83|3036.9|3036.9|3035.79|3035.79|0
1653388500000|2022-05-24 10:35:00|3036.79|3036.79|3038.26|3038.26|3038.26|3038.26|3036.79|3036.79|0
1653388800000|2022-05-24 10:40:00|3038.35|3038.35|3036.74|3036.74|3038.35|3038.35|3036.57|3036.57|0
1653389100000|2022-05-24 10:45:00|3036.65|3036.65|3039.01|3039.01|3039.2|3039.2|3036.55|3036.55|0
1653389400000|2022-05-24 10:50:00|3039.17|3039.17|3039.2|3039.2|3039.2|3039.2|3038.69|3038.69|0
1653389700000|2022-05-24 10:55:00|3039.28|3039.28|3039.84|3039.84|3040.58|3040.58|3039.28|3039.28|0
1653390000000|2022-05-24 11:00:00|3039.96|3039.96|3042.75|3042.75|3042.75|3042.75|3039.96|3039.96|0
1653390300000|2022-05-24 11:05:00|3042.53|3042.53|3032.91|3032.91|3044.71|3044.71|3032.25|3032.25|0
1653390600000|2022-05-24 11:10:00|3033.31|3033.31|3029|3029|3035.38|3035.38|3024.35|3024.35|0
1653390900000|2022-05-24 11:15:00|3028.29|3028.29|3035.86|3035.86|3035.86|3035.86|3028.29|3028.29|0
1653391200000|2022-05-24 11:20:00|3036.14|3036.14|3035.05|3035.05|3037.06|3037.06|3034.96|3034.96|0
1653391500000|2022-05-24 11:25:00|3034.95|3034.95|3035.54|3035.54|3035.59|3035.59|3034.93|3034.93|0
1653391800000|2022-05-24 11:30:00|3035.21|3035.21|3036.37|3036.37|3036.37|3036.37|3035.21|3035.21|0
1653392100000|2022-05-24 11:35:00|3036.59|3036.59|3033.96|3033.96|3037.2|3037.2|3032.67|3032.67|0
1653392400000|2022-05-24 11:40:00|3034.29|3034.29|3032.59|3032.59|3034.29|3034.29|3032.59|3032.59|0
1653392700000|2022-05-24 11:45:00|3032.48|3032.48|3033.43|3033.43|3033.43|3033.43|3032.35|3032.35|0
1653393000000|2022-05-24 11:50:00|3033.9|3033.9|3037.36|3037.36|3037.77|3037.77|3033.9|3033.9|0
1653393300000|2022-05-24 11:55:00|3037.26|3037.26|3036.8|3036.8|3037.76|3037.76|3036.68|3036.68|0
1653393600000|2022-05-24 12:00:00|3036.83|3036.83|3031.31|3031.31|3036.98|3036.98|3031.07|3031.07|0
1653393900000|2022-05-24 12:05:00|3030.38|3030.38|3022.48|3022.48|3030.38|3030.38|3022.48|3022.48|0
1653394200000|2022-05-24 12:10:00|3022.44|3022.44|3031.37|3031.37|3031.37|3031.37|3021.46|3021.46|0
1653394500000|2022-05-24 12:15:00|3031.28|3031.28|3031.43|3031.43|3032.45|3032.45|3031.27|3031.27|0
1653394800000|2022-05-24 12:20:00|3031.59|3031.59|3030.29|3030.29|3031.59|3031.59|3030.16|3030.16|0
1653395100000|2022-05-24 12:25:00|3030.08|3030.08|3033.07|3033.07|3033.07|3033.07|3029.72|3029.72|0
1653395400000|2022-05-24 12:30:00|3033.22|3033.22|3030.88|3030.88|3033.22|3033.22|3030.87|3030.87|0
1653395700000|2022-05-24 12:35:00|3030.67|3030.67|3029.59|3029.59|3030.68|3030.68|3029.01|3029.01|0
1653396000000|2022-05-24 12:40:00|3029.45|3029.45|3029.3|3029.3|3029.79|3029.79|3029.19|3029.19|0
1653396300000|2022-05-24 12:45:00|3029.41|3029.41|3032.54|3032.54|3032.65|3032.65|3029.29|3029.29|0
1653396600000|2022-05-24 12:50:00|3032.62|3032.62|3034.01|3034.01|3034.01|3034.01|3032.62|3032.62|0
1653396900000|2022-05-24 12:55:00|3033.72|3033.72|3032.1|3032.1|3034.39|3034.39|3031.86|3031.86|0
1653397200000|2022-05-24 13:00:00|3031.99|3031.99|3032.01|3032.01|3032.01|3032.01|3028.35|3028.35|0
1653397500000|2022-05-24 13:05:00|3032.09|3032.09|3033.64|3033.64|3033.64|3033.64|3031.9|3031.9|0
1653397800000|2022-05-24 13:10:00|3033.55|3033.55|3037.95|3037.95|3037.95|3037.95|3033.45|3033.45|0
1653398100000|2022-05-24 13:15:00|3038.03|3038.03|3041.56|3041.56|3042.01|3042.01|3038.03|3038.03|0
1653398400000|2022-05-24 13:20:00|3041.63|3041.63|3036.6|3036.6|3041.99|3041.99|3036.52|3036.52|0
1653398700000|2022-05-24 13:25:00|3036.5|3036.5|3037.87|3037.87|3037.87|3037.87|3036.5|3036.5|0
1653399000000|2022-05-24 13:30:00|3038.1|3038.1|3035.51|3035.51|3039.09|3039.09|3035.51|3035.51|0
1653399300000|2022-05-24 13:35:00|3035.62|3035.62|3031.72|3031.72|3035.62|3035.62|3031.72|3031.72|0
1653399600000|2022-05-24 13:40:00|3031.52|3031.52|3029.8|3029.8|3031.54|3031.54|3027.08|3027.08|0
1653399900000|2022-05-24 13:45:00|3029.98|3029.98|3031.41|3031.41|3034.76|3034.76|3029.97|3029.97|0
1653400200000|2022-05-24 13:50:00|3031.33|3031.33|3032.98|3032.98|3032.98|3032.98|3030.46|3030.46|0
1653400500000|2022-05-24 13:55:00|3032.64|3032.64|3033.32|3033.32|3033.96|3033.96|3031.75|3031.75|0
1653400800000|2022-05-24 14:00:00|3033.4|3033.4|3026.83|3026.83|3034.54|3034.54|3026.45|3026.45|0
1653401100000|2022-05-24 14:05:00|3026.55|3026.55|3022.59|3022.59|3026.55|3026.55|3021.57|3021.57|0
1653401400000|2022-05-24 14:10:00|3022.53|3022.53|3016.25|3016.25|3022.53|3022.53|3016.25|3016.25|0
1653401700000|2022-05-24 14:15:00|3016.01|3016.01|3010.67|3010.67|3016.01|3016.01|3009.68|3009.68|0
1653402000000|2022-05-24 14:20:00|3010.34|3010.34|3014.02|3014.02|3017.31|3017.31|3009.46|3009.46|0
1653402300000|2022-05-24 14:25:00|3014.68|3014.68|3020.42|3020.42|3020.61|3020.61|3014.68|3014.68|0
1653402600000|2022-05-24 14:30:00|3020.34|3020.34|3021.13|3021.13|3021.13|3021.13|3018.11|3018.11|0
1653402900000|2022-05-24 14:35:00|3021.21|3021.21|3019.44|3019.44|3023.16|3023.16|3019.29|3019.29|0
1653403200000|2022-05-24 14:40:00|3019.79|3019.79|3015.47|3015.47|3020.41|3020.41|3015.32|3015.32|0
1653403500000|2022-05-24 14:45:00|3015.33|3015.33|3016.3|3016.3|3016.52|3016.52|3014.47|3014.47|0
1653403800000|2022-05-24 14:50:00|3016.34|3016.34|3014.53|3014.53|3018.49|3018.49|3014.53|3014.53|0
1653404100000|2022-05-24 14:55:00|3014.45|3014.45|3016.87|3016.87|3016.87|3016.87|3012.89|3012.89|0
1653404400000|2022-05-24 15:00:00|3016.71|3016.71|3017.47|3017.47|3017.55|3017.55|3015.97|3015.97|0
1653404700000|2022-05-24 15:05:00|3017.36|3017.36|3019.47|3019.47|3021.12|3021.12|3017.36|3017.36|0
1653405000000|2022-05-24 15:10:00|3019.81|3019.81|3021.4|3021.4|3022.38|3022.38|3019.81|3019.81|0
1653405300000|2022-05-24 15:15:00|3021.32|3021.32|3021.4|3021.4|3021.6|3021.6|3020.73|3020.73|0
1653405600000|2022-05-24 15:20:00|3021.26|3021.26|3022.56|3022.56|3022.56|3022.56|3019.73|3019.73|0
1653405900000|2022-05-24 15:25:00|3022.76|3022.76|3021.96|3021.96|3023.27|3023.27|3020.93|3020.93|0
1653462900000|2022-05-25 07:15:00|3050.59|3050.59|3053.61|3053.61|3054.49|3054.49|3046.37|3046.37|0
1653463200000|2022-05-25 07:20:00|3053.68|3053.68|3046.45|3046.45|3054.08|3054.08|3046.45|3046.45|0
1653463500000|2022-05-25 07:25:00|3046.54|3046.54|3046.82|3046.82|3046.82|3046.82|3044.86|3044.86|0
1653463800000|2022-05-25 07:30:00|3046.65|3046.65|3035.76|3035.76|3046.65|3046.65|3035.76|3035.76|0
1653464100000|2022-05-25 07:35:00|3036.09|3036.09|3022.98|3022.98|3036.09|3036.09|3022.33|3022.33|0
1653464400000|2022-05-25 07:40:00|3022.94|3022.94|3023.27|3023.27|3024.07|3024.07|3022.05|3022.05|0
1653464700000|2022-05-25 07:45:00|3023.34|3023.34|3023.55|3023.55|3023.88|3023.88|3023.21|3023.21|0
1653465000000|2022-05-25 07:50:00|3023.34|3023.34|3023.97|3023.97|3024.14|3024.14|3022.71|3022.71|0
1653465300000|2022-05-25 07:55:00|3023.89|3023.89|3026.32|3026.32|3026.97|3026.97|3023.89|3023.89|0
1653465600000|2022-05-25 08:00:00|3026.13|3026.13|3024.66|3024.66|3026.32|3026.32|3024.23|3024.23|0
1653465900000|2022-05-25 08:05:00|3024.7|3024.7|3029.39|3029.39|3029.39|3029.39|3024.7|3024.7|0
1653466200000|2022-05-25 08:10:00|3029.29|3029.29|3028.26|3028.26|3029.29|3029.29|3026.96|3026.96|0
1653466500000|2022-05-25 08:15:00|3028.37|3028.37|3019.27|3019.27|3028.37|3028.37|3018.67|3018.67|0
1653466800000|2022-05-25 08:20:00|3018.74|3018.74|3018.18|3018.18|3020.33|3020.33|3018.15|3018.15|0
1653467100000|2022-05-25 08:25:00|3018.08|3018.08|3017.66|3017.66|3018.47|3018.47|3016.56|3016.56|0
1653467400000|2022-05-25 08:30:00|3017.79|3017.79|3018.02|3018.02|3018.02|3018.02|3017.23|3017.23|0
1653467700000|2022-05-25 08:35:00|3017.85|3017.85|3020.85|3020.85|3020.85|3020.85|3017.85|3017.85|0
1653468000000|2022-05-25 08:40:00|3021|3021|3019.99|3019.99|3021.24|3021.24|3019.9|3019.9|0
1653468300000|2022-05-25 08:45:00|3020.07|3020.07|3019.12|3019.12|3020.07|3020.07|3019.04|3019.04|0
1653468600000|2022-05-25 08:50:00|3019.24|3019.24|3018.38|3018.38|3019.35|3019.35|3018.38|3018.38|0
1653468900000|2022-05-25 08:55:00|3018.26|3018.26|3016.53|3016.53|3018.26|3018.26|3016.53|3016.53|0
1653469200000|2022-05-25 09:00:00|3016.68|3016.68|3019.79|3019.79|3019.79|3019.79|3016.42|3016.42|0
1653469500000|2022-05-25 09:05:00|3019.87|3019.87|3021.12|3021.12|3022.8|3022.8|3019.87|3019.87|0
1653469800000|2022-05-25 09:10:00|3021.63|3021.63|3020.72|3020.72|3021.68|3021.68|3020.64|3020.64|0
1653470100000|2022-05-25 09:15:00|3021.02|3021.02|3022.12|3022.12|3022.26|3022.26|3020.66|3020.66|0
1653470400000|2022-05-25 09:20:00|3021.97|3021.97|3025.26|3025.26|3025.3|3025.3|3021.97|3021.97|0
1653470700000|2022-05-25 09:25:00|3025.58|3025.58|3030.6|3030.6|3030.6|3030.6|3025.26|3025.26|0
1653471000000|2022-05-25 09:30:00|3030.94|3030.94|3031.73|3031.73|3032.23|3032.23|3030.94|3030.94|0
1653471300000|2022-05-25 09:35:00|3031.64|3031.64|3026.93|3026.93|3031.73|3031.73|3026.83|3026.83|0
1653471600000|2022-05-25 09:40:00|3026.81|3026.81|3026.81|3026.81|3027.34|3027.34|3026.56|3026.56|0
1653471900000|2022-05-25 09:45:00|3026.49|3026.49|3021.04|3021.04|3026.49|3026.49|3020.8|3020.8|0
1653472200000|2022-05-25 09:50:00|3020.94|3020.94|3016.11|3016.11|3021.27|3021.27|3015.35|3015.35|0
1653472500000|2022-05-25 09:55:00|3016.07|3016.07|3016.66|3016.66|3017.14|3017.14|3016.07|3016.07|0
1653472800000|2022-05-25 10:00:00|3016.82|3016.82|3017.6|3017.6|3017.6|3017.6|3016.82|3016.82|0
1653473100000|2022-05-25 10:05:00|3017.72|3017.72|3020.38|3020.38|3021.01|3021.01|3017.72|3017.72|0
1653473400000|2022-05-25 10:10:00|3020.62|3020.62|3019.64|3019.64|3020.67|3020.67|3019.64|3019.64|0
1653473700000|2022-05-25 10:15:00|3019.98|3019.98|3019.07|3019.07|3019.98|3019.98|3018.22|3018.22|0
1653474000000|2022-05-25 10:20:00|3019.4|3019.4|3020.82|3020.82|3020.82|3020.82|3019.4|3019.4|0
1653474300000|2022-05-25 10:25:00|3020.74|3020.74|3020.14|3020.14|3021.31|3021.31|3019.72|3019.72|0
1653474600000|2022-05-25 10:30:00|3019.8|3019.8|3019.15|3019.15|3020.18|3020.18|3019.07|3019.07|0
1653474900000|2022-05-25 10:35:00|3019.31|3019.31|3017.82|3017.82|3019.39|3019.39|3017.56|3017.56|0
1653475200000|2022-05-25 10:40:00|3017.94|3017.94|3018.51|3018.51|3019.26|3019.26|3017.94|3017.94|0
1653475500000|2022-05-25 10:45:00|3018.43|3018.43|3016.42|3016.42|3018.55|3018.55|3016.42|3016.42|0
1653475800000|2022-05-25 10:50:00|3016.31|3016.31|3015.84|3015.84|3016.31|3016.31|3015.52|3015.52|0
1653476100000|2022-05-25 10:55:00|3015.76|3015.76|3016.74|3016.74|3016.74|3016.74|3015.31|3015.31|0
1653476400000|2022-05-25 11:00:00|3016.42|3016.42|3015.56|3015.56|3016.89|3016.89|3015.55|3015.55|0
1653476700000|2022-05-25 11:05:00|3015.4|3015.4|3010.32|3010.32|3015.4|3015.4|3010.29|3010.29|0
1653477000000|2022-05-25 11:10:00|3010.2|3010.2|3009.42|3009.42|3010.8|3010.8|3009.18|3009.18|0
1653477300000|2022-05-25 11:15:00|3009.37|3009.37|3008.92|3008.92|3010.14|3010.14|3008.92|3008.92|0
1653477600000|2022-05-25 11:20:00|3008.83|3008.83|3009.12|3009.12|3009.7|3009.7|3008.58|3008.58|0
1653477900000|2022-05-25 11:25:00|3009.44|3009.44|3009.32|3009.32|3009.44|3009.44|3008.69|3008.69|0
1653478200000|2022-05-25 11:30:00|3009.21|3009.21|3008.97|3008.97|3009.93|3009.93|3008.82|3008.82|0
1653478500000|2022-05-25 11:35:00|3009.3|3009.3|3009.83|3009.83|3010.01|3010.01|3009.3|3009.3|0
1653478800000|2022-05-25 11:40:00|3010.06|3010.06|3009.74|3009.74|3010.17|3010.17|3009.02|3009.02|0
1653479100000|2022-05-25 11:45:00|3009.58|3009.58|3009.04|3009.04|3009.58|3009.58|3008.74|3008.74|0
1653479400000|2022-05-25 11:50:00|3009.14|3009.14|3010.63|3010.63|3011.02|3011.02|3008.93|3008.93|0
1653479700000|2022-05-25 11:55:00|3010.7|3010.7|3011.19|3011.19|3011.3|3011.3|3010.46|3010.46|0
1653480000000|2022-05-25 12:00:00|3011.23|3011.23|3011.98|3011.98|3011.98|3011.98|3010.87|3010.87|0
1653480300000|2022-05-25 12:05:00|3012.05|3012.05|3010.04|3010.04|3012.05|3012.05|3009.93|3009.93|0
1653480600000|2022-05-25 12:10:00|3009.81|3009.81|3010.68|3010.68|3010.68|3010.68|3009.21|3009.21|0
1653480900000|2022-05-25 12:15:00|3010.91|3010.91|3011.7|3011.7|3011.94|3011.94|3010.6|3010.6|0
1653481200000|2022-05-25 12:20:00|3011.29|3011.29|3005.4|3005.4|3011.29|3011.29|3005.4|3005.4|0
1653481500000|2022-05-25 12:25:00|3005.5|3005.5|3001.55|3001.55|3005.5|3005.5|3001.55|3001.55|0
1653481800000|2022-05-25 12:30:00|3001.66|3001.66|2998.13|2998.13|3001.95|3001.95|2998.01|2998.01|0
1653482100000|2022-05-25 12:35:00|2998.2|2998.2|2997.63|2997.63|2998.8|2998.8|2997.63|2997.63|0
1653482400000|2022-05-25 12:40:00|2997.74|2997.74|2997.81|2997.81|2998.17|2998.17|2997.6|2997.6|0
1653482700000|2022-05-25 12:45:00|2997.71|2997.71|2997.97|2997.97|2997.97|2997.97|2996.33|2996.33|0
1653483000000|2022-05-25 12:50:00|2998.11|2998.11|2998.7|2998.7|2998.75|2998.75|2997.4|2997.4|0
1653483300000|2022-05-25 12:55:00|2998.51|2998.51|2998.53|2998.53|2998.81|2998.81|2998.51|2998.51|0
1653483600000|2022-05-25 13:00:00|2998.62|2998.62|2998.78|2998.78|2999.62|2999.62|2998.62|2998.62|0
1653483900000|2022-05-25 13:05:00|2998.88|2998.88|2998.65|2998.65|2999.87|2999.87|2998.55|2998.55|0
1653484200000|2022-05-25 13:10:00|2998.44|2998.44|2995.1|2995.1|2998.52|2998.52|2995.1|2995.1|0
1653484500000|2022-05-25 13:15:00|2995.28|2995.28|2996.01|2996.01|2996.11|2996.11|2994.96|2994.96|0
1653484800000|2022-05-25 13:20:00|2996.09|2996.09|2996.35|2996.35|2996.67|2996.67|2995.6|2995.6|0
1653485100000|2022-05-25 13:25:00|2996.53|2996.53|2998.75|2998.75|2999.49|2999.49|2996.51|2996.51|0
1653485400000|2022-05-25 13:30:00|2999.41|2999.41|2998.95|2998.95|3002.37|3002.37|2998.58|2998.58|0
1653485700000|2022-05-25 13:35:00|2999.03|2999.03|3002.75|3002.75|3003.26|3003.26|2998.88|2998.88|0
1653486000000|2022-05-25 13:40:00|3002.59|3002.59|3002.99|3002.99|3003.69|3003.69|3002.38|3002.38|0
1653486300000|2022-05-25 13:45:00|3003.04|3003.04|3003.17|3003.17|3005.07|3005.07|3002.91|3002.91|0
1653486600000|2022-05-25 13:50:00|3003.27|3003.27|3001.42|3001.42|3003.6|3003.6|3001.42|3001.42|0
1653486900000|2022-05-25 13:55:00|3001.75|3001.75|3002.02|3002.02|3002.64|3002.64|3001.31|3001.31|0
1653487200000|2022-05-25 14:00:00|3002.23|3002.23|2999.23|2999.23|3002.57|3002.57|2999.1|2999.1|0
1653487500000|2022-05-25 14:05:00|2998.88|2998.88|2997.26|2997.26|2999.42|2999.42|2996.31|2996.31|0
1653487800000|2022-05-25 14:10:00|2997.42|2997.42|3001.44|3001.44|3001.52|3001.52|2997.32|2997.32|0
1653488100000|2022-05-25 14:15:00|3001.51|3001.51|3002.66|3002.66|3002.82|3002.82|3001.41|3001.41|0
1653488400000|2022-05-25 14:20:00|3002.82|3002.82|3003.56|3003.56|3004.13|3004.13|3002.33|3002.33|0
1653488700000|2022-05-25 14:25:00|3003.36|3003.36|3005.68|3005.68|3006.21|3006.21|3002.94|3002.94|0
1653489000000|2022-05-25 14:30:00|3005.72|3005.72|3001.56|3001.56|3005.85|3005.85|3001.45|3001.45|0
1653489300000|2022-05-25 14:35:00|3002.56|3002.56|3005.17|3005.17|3006.17|3006.17|3002.56|3002.56|0
1653489600000|2022-05-25 14:40:00|3005.14|3005.14|3006.9|3006.9|3006.9|3006.9|3004.93|3004.93|0
1653489900000|2022-05-25 14:45:00|3006.98|3006.98|3007|3007|3008.51|3008.51|3006.83|3006.83|0
1653490200000|2022-05-25 14:50:00|3006.92|3006.92|3008.65|3008.65|3009.75|3009.75|3006.92|3006.92|0
1653490500000|2022-05-25 14:55:00|3008.73|3008.73|3008.07|3008.07|3009.24|3009.24|3007.88|3007.88|0
1653490800000|2022-05-25 15:00:00|3008.02|3008.02|3006.12|3006.12|3008.33|3008.33|3005.7|3005.7|0
1653491100000|2022-05-25 15:05:00|3006.22|3006.22|3000.84|3000.84|3006.22|3006.22|3000.84|3000.84|0
1653491400000|2022-05-25 15:10:00|3000.66|3000.66|3000.5|3000.5|3000.84|3000.84|2999.69|2999.69|0
1653491700000|2022-05-25 15:15:00|3000.27|3000.27|3000.07|3000.07|3001.1|3001.1|2999.51|2999.51|0
1653492000000|2022-05-25 15:20:00|2999.98|2999.98|3002.77|3002.77|3002.77|3002.77|2999.98|2999.98|0
1653492300000|2022-05-25 15:25:00|3002.61|3002.61|3001.04|3001.04|3002.91|3002.91|3000.39|3000.39|0
1653549300000|2022-05-26 07:15:00|3029.01|3029.01|3021.67|3021.67|3029.01|3029.01|3021.67|3021.67|0
1653549600000|2022-05-26 07:20:00|3021.43|3021.43|3018.96|3018.96|3021.43|3021.43|3018.44|3018.44|0
1653549900000|2022-05-26 07:25:00|3019.03|3019.03|3019.73|3019.73|3020.04|3020.04|3016.35|3016.35|0
1653550200000|2022-05-26 07:30:00|3019.5|3019.5|3021.36|3021.36|3021.44|3021.44|3019.19|3019.19|0
1653550500000|2022-05-26 07:35:00|3021.68|3021.68|3027.66|3027.66|3029.23|3029.23|3020.61|3020.61|0
1653550800000|2022-05-26 07:40:00|3028.66|3028.66|3029.26|3029.26|3030.85|3030.85|3028.46|3028.46|0
1653551100000|2022-05-26 07:45:00|3029.05|3029.05|3028.05|3028.05|3030.21|3030.21|3027.53|3027.53|0
1653551400000|2022-05-26 07:50:00|3027.93|3027.93|3032.93|3032.93|3032.93|3032.93|3027.93|3027.93|0
1653551700000|2022-05-26 07:55:00|3033.04|3033.04|3032.17|3032.17|3036.51|3036.51|3032.17|3032.17|0
1653552000000|2022-05-26 08:00:00|3032.05|3032.05|3036.01|3036.01|3036.01|3036.01|3031.97|3031.97|0
1653552300000|2022-05-26 08:05:00|3036.22|3036.22|3036.66|3036.66|3036.88|3036.88|3034.28|3034.28|0
1653552600000|2022-05-26 08:10:00|3036.51|3036.51|3032.49|3032.49|3036.71|3036.71|3032.49|3032.49|0
1653552900000|2022-05-26 08:15:00|3032.15|3032.15|3033.57|3033.57|3034.28|3034.28|3030.62|3030.62|0
1653553200000|2022-05-26 08:20:00|3033.72|3033.72|3037.44|3037.44|3038.4|3038.4|3033.72|3033.72|0
1653553500000|2022-05-26 08:25:00|3037.36|3037.36|3039.76|3039.76|3039.76|3039.76|3036.44|3036.44|0
1653553800000|2022-05-26 08:30:00|3039.86|3039.86|3040.51|3040.51|3041.84|3041.84|3039.86|3039.86|0
1653554100000|2022-05-26 08:35:00|3040.61|3040.61|3044.95|3044.95|3045.55|3045.55|3040.51|3040.51|0
1653554400000|2022-05-26 08:40:00|3044.99|3044.99|3043|3043|3045.41|3045.41|3042.89|3042.89|0
1653554700000|2022-05-26 08:45:00|3043.08|3043.08|3043.36|3043.36|3043.36|3043.36|3041.43|3041.43|0
1653555000000|2022-05-26 08:50:00|3043.44|3043.44|3044.43|3044.43|3044.66|3044.66|3043.44|3043.44|0
1653555300000|2022-05-26 08:55:00|3044.33|3044.33|3043.41|3043.41|3044.33|3044.33|3042.19|3042.19|0
1653555600000|2022-05-26 09:00:00|3043.64|3043.64|3041.02|3041.02|3044.14|3044.14|3040.11|3040.11|0
1653555900000|2022-05-26 09:05:00|3040.95|3040.95|3040.67|3040.67|3041.49|3041.49|3040.57|3040.57|0
1653556200000|2022-05-26 09:10:00|3040.76|3040.76|3039.5|3039.5|3040.91|3040.91|3039.32|3039.32|0
1653556500000|2022-05-26 09:15:00|3039.58|3039.58|3040.62|3040.62|3040.84|3040.84|3039.5|3039.5|0
1653556800000|2022-05-26 09:20:00|3040.69|3040.69|3042.48|3042.48|3042.68|3042.68|3040.1|3040.1|0
1653557100000|2022-05-26 09:25:00|3042.51|3042.51|3041.65|3041.65|3043.36|3043.36|3041.65|3041.65|0
1653557400000|2022-05-26 09:30:00|3041.51|3041.51|3041.29|3041.29|3042.22|3042.22|3041.29|3041.29|0
1653557700000|2022-05-26 09:35:00|3041.18|3041.18|3039.38|3039.38|3041.41|3041.41|3039.38|3039.38|0
1653558000000|2022-05-26 09:40:00|3039.62|3039.62|3033.15|3033.15|3039.62|3039.62|3032.69|3032.69|0
1653558300000|2022-05-26 09:45:00|3033.82|3033.82|3034.36|3034.36|3036.15|3036.15|3033.82|3033.82|0
1653558600000|2022-05-26 09:50:00|3034.47|3034.47|3036.5|3036.5|3036.78|3036.78|3034.47|3034.47|0
1653558900000|2022-05-26 09:55:00|3036.19|3036.19|3036.52|3036.52|3037.29|3037.29|3036.09|3036.09|0
1653559200000|2022-05-26 10:00:00|3036.44|3036.44|3035.57|3035.57|3036.68|3036.68|3035.34|3035.34|0
1653559500000|2022-05-26 10:05:00|3035.91|3035.91|3034.37|3034.37|3035.91|3035.91|3034.37|3034.37|0
1653559800000|2022-05-26 10:10:00|3034.09|3034.09|3034.38|3034.38|3035.04|3035.04|3033.98|3033.98|0
1653560100000|2022-05-26 10:15:00|3034.18|3034.18|3033.96|3033.96|3034.18|3034.18|3033.58|3033.58|0
1653560400000|2022-05-26 10:20:00|3034.19|3034.19|3032.44|3032.44|3034.19|3034.19|3032.37|3032.37|0
1653560700000|2022-05-26 10:25:00|3032.33|3032.33|3031.28|3031.28|3032.51|3032.51|3031.2|3031.2|0
1653561000000|2022-05-26 10:30:00|3031.37|3031.37|3032.11|3032.11|3032.25|3032.25|3031.37|3031.37|0
1653561300000|2022-05-26 10:35:00|3032.18|3032.18|3032.67|3032.67|3033.39|3033.39|3031.46|3031.46|0
1653561600000|2022-05-26 10:40:00|3032.77|3032.77|3034.8|3034.8|3034.8|3034.8|3032.77|3032.77|0
1653561900000|2022-05-26 10:45:00|3034.69|3034.69|3035.68|3035.68|3035.76|3035.76|3034.59|3034.59|0
1653562200000|2022-05-26 10:50:00|3035.6|3035.6|3035.69|3035.69|3036.03|3036.03|3035.54|3035.54|0
1653562500000|2022-05-26 10:55:00|3036.02|3036.02|3034.92|3034.92|3036.02|3036.02|3034.92|3034.92|0
1653562800000|2022-05-26 11:00:00|3034.7|3034.7|3033.43|3033.43|3034.7|3034.7|3033.14|3033.14|0
1653563100000|2022-05-26 11:05:00|3033.32|3033.32|3033.08|3033.08|3033.32|3033.32|3032.84|3032.84|0
1653563400000|2022-05-26 11:10:00|3032.98|3032.98|3033.17|3033.17|3033.17|3033.17|3032.33|3032.33|0
1653563700000|2022-05-26 11:15:00|3033.24|3033.24|3033.39|3033.39|3033.51|3033.51|3033.16|3033.16|0
1653564000000|2022-05-26 11:20:00|3033.29|3033.29|3036.03|3036.03|3036.25|3036.25|3033.08|3033.08|0
1653564300000|2022-05-26 11:25:00|3036.1|3036.1|3040.12|3040.12|3040.2|3040.2|3035.57|3035.57|0
1653564600000|2022-05-26 11:30:00|3039.45|3039.45|3038.73|3038.73|3039.79|3039.79|3038.7|3038.7|0
1653564900000|2022-05-26 11:35:00|3038.81|3038.81|3036.9|3036.9|3038.89|3038.89|3036.9|3036.9|0
1653565200000|2022-05-26 11:40:00|3036.82|3036.82|3035.19|3035.19|3036.9|3036.9|3035.01|3035.01|0
1653565500000|2022-05-26 11:45:00|3034.86|3034.86|3034.2|3034.2|3034.86|3034.86|3033.15|3033.15|0
1653565800000|2022-05-26 11:50:00|3034.16|3034.16|3029.51|3029.51|3034.16|3034.16|3029.51|3029.51|0
1653566100000|2022-05-26 11:55:00|3029.3|3029.3|3029.93|3029.93|3030.04|3030.04|3029.2|3029.2|0
1653566400000|2022-05-26 12:00:00|3030.03|3030.03|3031.13|3031.13|3031.13|3031.13|3029.85|3029.85|0
1653566700000|2022-05-26 12:05:00|3031.02|3031.02|3031.56|3031.56|3032.44|3032.44|3030.98|3030.98|0
1653567000000|2022-05-26 12:10:00|3031.63|3031.63|3031.72|3031.72|3031.72|3031.72|3031.2|3031.2|0
1653567300000|2022-05-26 12:15:00|3031.86|3031.86|3032.87|3032.87|3033.22|3033.22|3031.78|3031.78|0
1653567600000|2022-05-26 12:20:00|3032.95|3032.95|3033.4|3033.4|3033.4|3033.4|3032.17|3032.17|0
1653567900000|2022-05-26 12:25:00|3033.51|3033.51|3032.07|3032.07|3033.59|3033.59|3032.03|3032.03|0
1653568200000|2022-05-26 12:30:00|3031.83|3031.83|3031.55|3031.55|3031.83|3031.83|3025.18|3025.18|0
1653568500000|2022-05-26 12:35:00|3031.47|3031.47|3030.76|3030.76|3031.77|3031.77|3030.72|3030.72|0
1653568800000|2022-05-26 12:40:00|3030.88|3030.88|3031.46|3031.46|3031.76|3031.76|3030.53|3030.53|0
1653569100000|2022-05-26 12:45:00|3031.67|3031.67|3034.18|3034.18|3034.18|3034.18|3031.67|3031.67|0
1653569400000|2022-05-26 12:50:00|3034.67|3034.67|3037.33|3037.33|3037.33|3037.33|3034.52|3034.52|0
1653569700000|2022-05-26 12:55:00|3037.41|3037.41|3036.13|3036.13|3037.8|3037.8|3035.61|3035.61|0
1653570000000|2022-05-26 13:00:00|3036.03|3036.03|3037.17|3037.17|3037.17|3037.17|3036.02|3036.02|0
1653570300000|2022-05-26 13:05:00|3037.28|3037.28|3040.34|3040.34|3040.51|3040.51|3037.28|3037.28|0
1653570600000|2022-05-26 13:10:00|3040.3|3040.3|3037.85|3037.85|3040.36|3040.36|3037.85|3037.85|0
1653570900000|2022-05-26 13:15:00|3037.68|3037.68|3037.08|3037.08|3038.45|3038.45|3037.08|3037.08|0
1653571200000|2022-05-26 13:20:00|3037.2|3037.2|3037.82|3037.82|3037.93|3037.93|3037.2|3037.2|0
1653571500000|2022-05-26 13:25:00|3037.9|3037.9|3040.04|3040.04|3040.04|3040.04|3037.9|3037.9|0
1653571800000|2022-05-26 13:30:00|3040.23|3040.23|3043.46|3043.46|3043.46|3043.46|3039.6|3039.6|0
1653572100000|2022-05-26 13:35:00|3043.8|3043.8|3039.24|3039.24|3044.98|3044.98|3039.11|3039.11|0
1653572400000|2022-05-26 13:40:00|3039.16|3039.16|3036.97|3036.97|3039.16|3039.16|3035.93|3035.93|0
1653572700000|2022-05-26 13:45:00|3036.89|3036.89|3036.34|3036.34|3036.92|3036.92|3036.15|3036.15|0
1653573000000|2022-05-26 13:50:00|3036.13|3036.13|3036.57|3036.57|3036.57|3036.57|3035.05|3035.05|0
1653573300000|2022-05-26 13:55:00|3036.73|3036.73|3037.65|3037.65|3038.47|3038.47|3036.73|3036.73|0
1653573600000|2022-05-26 14:00:00|3037.89|3037.89|3036.56|3036.56|3039.09|3039.09|3036.51|3036.51|0
1653573900000|2022-05-26 14:05:00|3036.64|3036.64|3035.81|3035.81|3037.21|3037.21|3035.4|3035.4|0
1653574200000|2022-05-26 14:10:00|3035.6|3035.6|3037.08|3037.08|3038.24|3038.24|3035.6|3035.6|0
1653574500000|2022-05-26 14:15:00|3037.19|3037.19|3039.54|3039.54|3039.9|3039.9|3037.06|3037.06|0
1653574800000|2022-05-26 14:20:00|3039.88|3039.88|3040.11|3040.11|3041.58|3041.58|3039.38|3039.38|0
1653575100000|2022-05-26 14:25:00|3040.34|3040.34|3041.92|3041.92|3041.92|3041.92|3040.09|3040.09|0
1653575400000|2022-05-26 14:30:00|3041.96|3041.96|3042.66|3042.66|3043.14|3043.14|3041.96|3041.96|0
1653575700000|2022-05-26 14:35:00|3042.74|3042.74|3044.51|3044.51|3044.98|3044.98|3042.7|3042.7|0
1653576000000|2022-05-26 14:40:00|3044.59|3044.59|3044.98|3044.98|3045.07|3045.07|3043.81|3043.81|0
1653576300000|2022-05-26 14:45:00|3045.1|3045.1|3045.11|3045.11|3045.35|3045.35|3044.43|3044.43|0
1653576600000|2022-05-26 14:50:00|3045.02|3045.02|3044.64|3044.64|3045.56|3045.56|3044.52|3044.52|0
1653576900000|2022-05-26 14:55:00|3044.56|3044.56|3044.64|3044.64|3045.32|3045.32|3044.56|3044.56|0
1653577200000|2022-05-26 15:00:00|3044.72|3044.72|3045.37|3045.37|3045.37|3045.37|3043.64|3043.64|0
1653577500000|2022-05-26 15:05:00|3045.52|3045.52|3047.23|3047.23|3048|3048|3045.52|3045.52|0
1653577800000|2022-05-26 15:10:00|3047.63|3047.63|3048.49|3048.49|3048.83|3048.83|3047.02|3047.02|0
1653578100000|2022-05-26 15:15:00|3048.53|3048.53|3050.66|3050.66|3050.66|3050.66|3048.17|3048.17|0
1653578400000|2022-05-26 15:20:00|3050.77|3050.77|3053.83|3053.83|3054.9|3054.9|3050.24|3050.24|0
1653578700000|2022-05-26 15:25:00|3054.16|3054.16|3057.12|3057.12|3057.58|3057.58|3052.65|3052.65|0
1653635700000|2022-05-27 07:15:00|3046.99|3046.99|3043.95|3043.95|3046.99|3046.99|3040.4|3040.4|0
1653636000000|2022-05-27 07:20:00|3043.86|3043.86|3045.12|3045.12|3046.94|3046.94|3043.27|3043.27|0
1653636300000|2022-05-27 07:25:00|3045.46|3045.46|3049.45|3049.45|3049.45|3049.45|3045.46|3045.46|0
1653636600000|2022-05-27 07:30:00|3049.52|3049.52|3050.21|3050.21|3050.41|3050.41|3048.14|3048.14|0
1653636900000|2022-05-27 07:35:00|3050.88|3050.88|3055.01|3055.01|3055.01|3055.01|3050.88|3050.88|0
1653637200000|2022-05-27 07:40:00|3054.83|3054.83|3057.42|3057.42|3057.42|3057.42|3054.73|3054.73|0
1653637500000|2022-05-27 07:45:00|3057.24|3057.24|3058.24|3058.24|3058.6|3058.6|3056.47|3056.47|0
1653637800000|2022-05-27 07:50:00|3058.14|3058.14|3061.13|3061.13|3062|3062|3058.03|3058.03|0
1653638100000|2022-05-27 07:55:00|3062.42|3062.42|3062.41|3062.41|3062.92|3062.92|3061.76|3061.76|0
1653638400000|2022-05-27 08:00:00|3062.49|3062.49|3059.93|3059.93|3062.68|3062.68|3059.93|3059.93|0
1653638700000|2022-05-27 08:05:00|3060.01|3060.01|3059.98|3059.98|3060.66|3060.66|3059.98|3059.98|0
1653639000000|2022-05-27 08:10:00|3059.87|3059.87|3059.17|3059.17|3059.87|3059.87|3059.14|3059.14|0
1653639300000|2022-05-27 08:15:00|3058.96|3058.96|3060.74|3060.74|3060.74|3060.74|3058.78|3058.78|0
1653639600000|2022-05-27 08:20:00|3061.41|3061.41|3067.38|3067.38|3067.38|3067.38|3061.41|3061.41|0
1653639900000|2022-05-27 08:25:00|3067.3|3067.3|3065.57|3065.57|3067.41|3067.41|3065.12|3065.12|0
1653640200000|2022-05-27 08:30:00|3065.61|3065.61|3067.93|3067.93|3068.23|3068.23|3065.16|3065.16|0
1653640500000|2022-05-27 08:35:00|3067.99|3067.99|3069.31|3069.31|3069.65|3069.65|3067.99|3067.99|0
1653640800000|2022-05-27 08:40:00|3069.13|3069.13|3073.49|3073.49|3073.49|3073.49|3068.78|3068.78|0
1653641100000|2022-05-27 08:45:00|3073.41|3073.41|3071.55|3071.55|3074.67|3074.67|3071.55|3071.55|0
1653641400000|2022-05-27 08:50:00|3071.45|3071.45|3068.83|3068.83|3071.45|3071.45|3068.41|3068.41|0
1653641700000|2022-05-27 08:55:00|3069.02|3069.02|3066.81|3066.81|3069.08|3069.08|3066.81|3066.81|0
1653642000000|2022-05-27 09:00:00|3066.7|3066.7|3061.72|3061.72|3066.7|3066.7|3061.72|3061.72|0
1653642300000|2022-05-27 09:05:00|3061.83|3061.83|3061.18|3061.18|3062.42|3062.42|3061.1|3061.1|0
1653642600000|2022-05-27 09:10:00|3061.29|3061.29|3062.54|3062.54|3062.54|3062.54|3060.96|3060.96|0
1653642900000|2022-05-27 09:15:00|3062.65|3062.65|3061.7|3061.7|3063.17|3063.17|3061.7|3061.7|0
1653643200000|2022-05-27 09:20:00|3061.61|3061.61|3060.22|3060.22|3061.61|3061.61|3060.22|3060.22|0
1653643500000|2022-05-27 09:25:00|3060.46|3060.46|3060.95|3060.95|3061.05|3061.05|3060.43|3060.43|0
1653643800000|2022-05-27 09:30:00|3061.05|3061.05|3061.35|3061.35|3061.72|3061.72|3061.05|3061.05|0
1653644100000|2022-05-27 09:35:00|3061.19|3061.19|3060.47|3060.47|3061.6|3061.6|3060.12|3060.12|0
1653644400000|2022-05-27 09:40:00|3060.31|3060.31|3061.73|3061.73|3062.12|3062.12|3060.31|3060.31|0
1653644700000|2022-05-27 09:45:00|3061.45|3061.45|3059.57|3059.57|3061.75|3061.75|3058.93|3058.93|0
1653645000000|2022-05-27 09:50:00|3059.61|3059.61|3058.89|3058.89|3059.82|3059.82|3058.68|3058.68|0
1653645300000|2022-05-27 09:55:00|3058.42|3058.42|3058.04|3058.04|3058.96|3058.96|3056.96|3056.96|0
1653645600000|2022-05-27 10:00:00|3057.71|3057.71|3058.11|3058.11|3058.11|3058.11|3056.18|3056.18|0
1653645900000|2022-05-27 10:05:00|3058.31|3058.31|3058.06|3058.06|3058.31|3058.31|3056.77|3056.77|0
1653646200000|2022-05-27 10:10:00|3057.98|3057.98|3058.45|3058.45|3058.68|3058.68|3057.78|3057.78|0
1653646500000|2022-05-27 10:15:00|3058.35|3058.35|3058.46|3058.46|3059.77|3059.77|3058.35|3058.35|0
1653646800000|2022-05-27 10:20:00|3058.56|3058.56|3058.03|3058.03|3058.56|3058.56|3057.32|3057.32|0
1653647100000|2022-05-27 10:25:00|3058.25|3058.25|3058.35|3058.35|3058.7|3058.7|3058.25|3058.25|0
1653647400000|2022-05-27 10:30:00|3058.45|3058.45|3059.4|3059.4|3059.4|3059.4|3058.17|3058.17|0
1653647700000|2022-05-27 10:35:00|3059.64|3059.64|3060.94|3060.94|3061.01|3061.01|3059.64|3059.64|0
1653648000000|2022-05-27 10:40:00|3061.17|3061.17|3061.42|3061.42|3061.57|3061.57|3061.09|3061.09|0
1653648300000|2022-05-27 10:45:00|3061.22|3061.22|3063.01|3063.01|3064.82|3064.82|3061.22|3061.22|0
1653648600000|2022-05-27 10:50:00|3062.83|3062.83|3062.7|3062.7|3063.08|3063.08|3062.55|3062.55|0
1653648900000|2022-05-27 10:55:00|3063.06|3063.06|3063.87|3063.87|3063.95|3063.95|3062.88|3062.88|0
1653649200000|2022-05-27 11:00:00|3064.07|3064.07|3064.22|3064.22|3064.8|3064.8|3063.99|3063.99|0
1653649500000|2022-05-27 11:05:00|3064.43|3064.43|3064.39|3064.39|3064.43|3064.43|3063.17|3063.17|0
1653649800000|2022-05-27 11:10:00|3064.22|3064.22|3065.07|3065.07|3065.07|3065.07|3064.22|3064.22|0
1653650100000|2022-05-27 11:15:00|3064.95|3064.95|3066.35|3066.35|3066.94|3066.94|3064.95|3064.95|0
1653650400000|2022-05-27 11:20:00|3066.53|3066.53|3065.42|3065.42|3066.81|3066.81|3065.23|3065.23|0
1653650700000|2022-05-27 11:25:00|3065.32|3065.32|3066.09|3066.09|3066.17|3066.17|3065.03|3065.03|0
1653651000000|2022-05-27 11:30:00|3066.26|3066.26|3067.26|3067.26|3067.53|3067.53|3066.07|3066.07|0
1653651300000|2022-05-27 11:35:00|3067.18|3067.18|3064.19|3064.19|3067.18|3067.18|3064.19|3064.19|0
1653651600000|2022-05-27 11:40:00|3064.31|3064.31|3065.13|3065.13|3065.14|3065.14|3064.21|3064.21|0
1653651900000|2022-05-27 11:45:00|3065.24|3065.24|3066.37|3066.37|3066.37|3066.37|3064.72|3064.72|0
1653652200000|2022-05-27 11:50:00|3066.59|3066.59|3065.88|3065.88|3066.74|3066.74|3065.53|3065.53|0
1653652500000|2022-05-27 11:55:00|3066.08|3066.08|3067.44|3067.44|3067.74|3067.74|3065.25|3065.25|0
1653652800000|2022-05-27 12:00:00|3067.33|3067.33|3066.63|3066.63|3067.33|3067.33|3066.17|3066.17|0
1653653100000|2022-05-27 12:05:00|3066.45|3066.45|3066.8|3066.8|3067.06|3067.06|3066.06|3066.06|0
1653653400000|2022-05-27 12:10:00|3066.66|3066.66|3064.17|3064.17|3066.81|3066.81|3064.17|3064.17|0
1653653700000|2022-05-27 12:15:00|3064.28|3064.28|3064.63|3064.63|3065.08|3065.08|3064.21|3064.21|0
1653654000000|2022-05-27 12:20:00|3064.55|3064.55|3064.42|3064.42|3065.23|3065.23|3063.98|3063.98|0
1653654300000|2022-05-27 12:25:00|3064.33|3064.33|3063.81|3063.81|3064.34|3064.34|3063.49|3063.49|0
1653654600000|2022-05-27 12:30:00|3063.91|3063.91|3063.02|3063.02|3065.12|3065.12|3062.18|3062.18|0
1653654900000|2022-05-27 12:35:00|3063.35|3063.35|3062.53|3062.53|3064.75|3064.75|3062.53|3062.53|0
1653655200000|2022-05-27 12:40:00|3063.02|3063.02|3062.17|3062.17|3063.13|3063.13|3061.64|3061.64|0
1653655500000|2022-05-27 12:45:00|3062.24|3062.24|3065.62|3065.62|3065.62|3065.62|3062.24|3062.24|0
1653655800000|2022-05-27 12:50:00|3065.55|3065.55|3063.26|3063.26|3065.55|3065.55|3063.26|3063.26|0
1653656100000|2022-05-27 12:55:00|3062.9|3062.9|3061.73|3061.73|3062.9|3062.9|3061.73|3061.73|0
1653656400000|2022-05-27 13:00:00|3062.04|3062.04|3061.77|3061.77|3062.55|3062.55|3061.61|3061.61|0
1653656700000|2022-05-27 13:05:00|3062.1|3062.1|3061.71|3061.71|3062.84|3062.84|3061.71|3061.71|0
1653657000000|2022-05-27 13:10:00|3061.81|3061.81|3059.27|3059.27|3062.09|3062.09|3059.07|3059.07|0
1653657300000|2022-05-27 13:15:00|3059.15|3059.15|3059.88|3059.88|3060.25|3060.25|3059.15|3059.15|0
1653657600000|2022-05-27 13:20:00|3059.95|3059.95|3062.25|3062.25|3062.35|3062.35|3059.95|3059.95|0
1653657900000|2022-05-27 13:25:00|3061.92|3061.92|3061.71|3061.71|3062.11|3062.11|3061.02|3061.02|0
1653658200000|2022-05-27 13:30:00|3061.81|3061.81|3063.28|3063.28|3064.77|3064.77|3060.99|3060.99|0
1653658500000|2022-05-27 13:35:00|3063.17|3063.17|3066.42|3066.42|3066.42|3066.42|3062.97|3062.97|0
1653658800000|2022-05-27 13:40:00|3066.58|3066.58|3065.05|3065.05|3066.79|3066.79|3064.03|3064.03|0
1653659100000|2022-05-27 13:45:00|3065.12|3065.12|3068.79|3068.79|3068.87|3068.87|3065.12|3065.12|0
1653659400000|2022-05-27 13:50:00|3068.89|3068.89|3069.4|3069.4|3069.55|3069.55|3066.28|3066.28|0
1653659700000|2022-05-27 13:55:00|3069.43|3069.43|3072.61|3072.61|3072.61|3072.61|3069.43|3069.43|0
1653660000000|2022-05-27 14:00:00|3072.69|3072.69|3072.41|3072.41|3072.98|3072.98|3072.28|3072.28|0
1653660300000|2022-05-27 14:05:00|3072.52|3072.52|3070.64|3070.64|3072.56|3072.56|3070.07|3070.07|0
1653660600000|2022-05-27 14:10:00|3070.75|3070.75|3069.83|3069.83|3070.91|3070.91|3069.4|3069.4|0
1653660900000|2022-05-27 14:15:00|3069.91|3069.91|3071.63|3071.63|3072.17|3072.17|3069.91|3069.91|0
1653661200000|2022-05-27 14:20:00|3071.66|3071.66|3073.04|3073.04|3073.21|3073.21|3070.47|3070.47|0
1653661500000|2022-05-27 14:25:00|3072.83|3072.83|3071.63|3071.63|3073.34|3073.34|3071.63|3071.63|0
1653661800000|2022-05-27 14:30:00|3071.56|3071.56|3070.88|3070.88|3073.02|3073.02|3070.82|3070.82|0
1653662100000|2022-05-27 14:35:00|3070.75|3070.75|3068.09|3068.09|3070.75|3070.75|3067.58|3067.58|0
1653662400000|2022-05-27 14:40:00|3067.93|3067.93|3065.01|3065.01|3067.93|3067.93|3065.01|3065.01|0
1653662700000|2022-05-27 14:45:00|3064.72|3064.72|3062.81|3062.81|3064.72|3064.72|3062.09|3062.09|0
1653663000000|2022-05-27 14:50:00|3062.89|3062.89|3062.05|3062.05|3063.38|3063.38|3061.6|3061.6|0
1653663300000|2022-05-27 14:55:00|3061.98|3061.98|3061.7|3061.7|3061.98|3061.98|3061.39|3061.39|0
1653663600000|2022-05-27 15:00:00|3061.91|3061.91|3057.66|3057.66|3062.24|3062.24|3057.66|3057.66|0
1653663900000|2022-05-27 15:05:00|3057.33|3057.33|3057.74|3057.74|3058.04|3058.04|3056.5|3056.5|0
1653664200000|2022-05-27 15:10:00|3057.83|3057.83|3061.46|3061.46|3062.19|3062.19|3057.83|3057.83|0
1653664500000|2022-05-27 15:15:00|3061.51|3061.51|3062.22|3062.22|3062.73|3062.73|3061.51|3061.51|0
1653664800000|2022-05-27 15:20:00|3062.12|3062.12|3065.44|3065.44|3066.23|3066.23|3062.12|3062.12|0
1653665100000|2022-05-27 15:25:00|3065.35|3065.35|3064.86|3064.86|3065.53|3065.53|3064.11|3064.11|0
1653894900000|2022-05-30 07:15:00|3093.03|3093.03|3085.62|3085.62|3093.46|3093.46|3085.62|3085.62|0
1653895200000|2022-05-30 07:20:00|3086.28|3086.28|3080.8|3080.8|3087.04|3087.04|3080.11|3080.11|0
1653895500000|2022-05-30 07:25:00|3080.91|3080.91|3081.31|3081.31|3082.35|3082.35|3080.75|3080.75|0
1653895800000|2022-05-30 07:30:00|3081.38|3081.38|3084.97|3084.97|3085.35|3085.35|3081.03|3081.03|0
1653896100000|2022-05-30 07:35:00|3085.33|3085.33|3091.84|3091.84|3091.86|3091.86|3085.15|3085.15|0
1653896400000|2022-05-30 07:40:00|3091.92|3091.92|3091.94|3091.94|3092.82|3092.82|3091.92|3091.92|0
1653896700000|2022-05-30 07:45:00|3092.05|3092.05|3091.92|3091.92|3094.32|3094.32|3091.3|3091.3|0
1653897000000|2022-05-30 07:50:00|3091.8|3091.8|3091.38|3091.38|3091.94|3091.94|3090.74|3090.74|0
1653897300000|2022-05-30 07:55:00|3091.47|3091.47|3087.13|3087.13|3091.47|3091.47|3087.02|3087.02|0
1653897600000|2022-05-30 08:00:00|3087.29|3087.29|3093.31|3093.31|3093.31|3093.31|3087.08|3087.08|0
1653897900000|2022-05-30 08:05:00|3093.46|3093.46|3099.12|3099.12|3099.33|3099.33|3093.46|3093.46|0
1653898200000|2022-05-30 08:10:00|3099.21|3099.21|3099.63|3099.63|3099.97|3099.97|3099.21|3099.21|0
1653898500000|2022-05-30 08:15:00|3099.53|3099.53|3098.29|3098.29|3099.7|3099.7|3098.23|3098.23|0
1653898800000|2022-05-30 08:20:00|3098.45|3098.45|3097.09|3097.09|3099.12|3099.12|3096.52|3096.52|0
1653899100000|2022-05-30 08:25:00|3096.99|3096.99|3094.98|3094.98|3097.37|3097.37|3094.77|3094.77|0
1653899400000|2022-05-30 08:30:00|3095.44|3095.44|3095.83|3095.83|3095.91|3095.91|3094.46|3094.46|0
1653899700000|2022-05-30 08:35:00|3095.91|3095.91|3092.96|3092.96|3095.91|3095.91|3092.96|3092.96|0
1653900000000|2022-05-30 08:40:00|3092.88|3092.88|3088.45|3088.45|3092.88|3092.88|3087.21|3087.21|0
1653900300000|2022-05-30 08:45:00|3088.53|3088.53|3088.29|3088.29|3089.3|3089.3|3087.87|3087.87|0
1653900600000|2022-05-30 08:50:00|3088.5|3088.5|3088.02|3088.02|3089.42|3089.42|3087.61|3087.61|0
1653900900000|2022-05-30 08:55:00|3087.78|3087.78|3085.65|3085.65|3087.78|3087.78|3085.65|3085.65|0
1653901200000|2022-05-30 09:00:00|3085.32|3085.32|3084.73|3084.73|3085.32|3085.32|3083.67|3083.67|0
1653901500000|2022-05-30 09:05:00|3084.83|3084.83|3085.44|3085.44|3086.32|3086.32|3084.83|3084.83|0
1653901800000|2022-05-30 09:10:00|3085.23|3085.23|3086.21|3086.21|3086.77|3086.77|3084.74|3084.74|0
1653902100000|2022-05-30 09:15:00|3086.29|3086.29|3087.28|3087.28|3087.66|3087.66|3086.17|3086.17|0
1653902400000|2022-05-30 09:20:00|3087.36|3087.36|3086.88|3086.88|3087.43|3087.43|3086.25|3086.25|0
1653902700000|2022-05-30 09:25:00|3086.96|3086.96|3093.34|3093.34|3093.34|3093.34|3086.87|3086.87|0
1653903000000|2022-05-30 09:30:00|3093.45|3093.45|3095.73|3095.73|3095.81|3095.81|3093.45|3093.45|0
1653903300000|2022-05-30 09:35:00|3095.77|3095.77|3091.2|3091.2|3095.77|3095.77|3091.12|3091.12|0
1653903600000|2022-05-30 09:40:00|3091.03|3091.03|3091.68|3091.68|3091.82|3091.82|3090.69|3090.69|0
1653903900000|2022-05-30 09:45:00|3091.84|3091.84|3094.26|3094.26|3094.26|3094.26|3091.84|3091.84|0
1653904200000|2022-05-30 09:50:00|3094.22|3094.22|3093.36|3093.36|3094.39|3094.39|3093.36|3093.36|0
1653904500000|2022-05-30 09:55:00|3093.21|3093.21|3093.06|3093.06|3093.81|3093.81|3092.81|3092.81|0
1653904800000|2022-05-30 10:00:00|3092.99|3092.99|3097.14|3097.14|3097.14|3097.14|3092.77|3092.77|0
1653905100000|2022-05-30 10:05:00|3097.23|3097.23|3097.65|3097.65|3097.79|3097.79|3096.95|3096.95|0
1653905400000|2022-05-30 10:10:00|3097.31|3097.31|3098.54|3098.54|3098.95|3098.95|3096.75|3096.75|0
1653905700000|2022-05-30 10:15:00|3098.44|3098.44|3098.43|3098.43|3098.7|3098.7|3097.89|3097.89|0
1653906000000|2022-05-30 10:20:00|3098.54|3098.54|3096.1|3096.1|3098.54|3098.54|3096.1|3096.1|0
1653906300000|2022-05-30 10:25:00|3096.43|3096.43|3094.22|3094.22|3096.43|3096.43|3094.22|3094.22|0
1653906600000|2022-05-30 10:30:00|3094.39|3094.39|3089.69|3089.69|3094.39|3094.39|3089.61|3089.61|0
1653906900000|2022-05-30 10:35:00|3089.35|3089.35|3087.2|3087.2|3089.84|3089.84|3087.14|3087.14|0
1653907200000|2022-05-30 10:40:00|3086.67|3086.67|3083.82|3083.82|3086.67|3086.67|3083.25|3083.25|0
1653907500000|2022-05-30 10:45:00|3083.93|3083.93|3083.48|3083.48|3084.31|3084.31|3083.48|3083.48|0
1653907800000|2022-05-30 10:50:00|3083.4|3083.4|3082.47|3082.47|3083.4|3083.4|3080.76|3080.76|0
1653908100000|2022-05-30 10:55:00|3082.51|3082.51|3083.16|3083.16|3083.16|3083.16|3081.56|3081.56|0
1653908400000|2022-05-30 11:00:00|3082.95|3082.95|3086.9|3086.9|3087.68|3087.68|3082.55|3082.55|0
1653908700000|2022-05-30 11:05:00|3086.98|3086.98|3090.01|3090.01|3090.01|3090.01|3086.98|3086.98|0
1653909000000|2022-05-30 11:10:00|3090.1|3090.1|3090.42|3090.42|3090.91|3090.91|3090.09|3090.09|0
1653909300000|2022-05-30 11:15:00|3090.47|3090.47|3089.75|3089.75|3090.47|3090.47|3089.75|3089.75|0
1653909600000|2022-05-30 11:20:00|3089.71|3089.71|3089.79|3089.79|3090|3090|3089.71|3089.71|0
1653909900000|2022-05-30 11:25:00|3090|3090|3092.03|3092.03|3092.62|3092.62|3089.9|3089.9|0
1653910200000|2022-05-30 11:30:00|3091.85|3091.85|3088.63|3088.63|3092.21|3092.21|3087.29|3087.29|0
1653910500000|2022-05-30 11:35:00|3088.66|3088.66|3090.1|3090.1|3090.1|3090.1|3088.66|3088.66|0
1653910800000|2022-05-30 11:40:00|3090.02|3090.02|3090.96|3090.96|3090.96|3090.96|3089.09|3089.09|0
1653911100000|2022-05-30 11:45:00|3090.75|3090.75|3088.81|3088.81|3091|3091|3088.7|3088.7|0
1653911400000|2022-05-30 11:50:00|3088.72|3088.72|3089.39|3089.39|3089.39|3089.39|3088.21|3088.21|0
1653911700000|2022-05-30 11:55:00|3090.24|3090.24|3094.47|3094.47|3094.47|3094.47|3090.07|3090.07|0
1653912000000|2022-05-30 12:00:00|3094.55|3094.55|3095.43|3095.43|3096.12|3096.12|3094.55|3094.55|0
1653912300000|2022-05-30 12:05:00|3094.69|3094.69|3092.82|3092.82|3094.69|3094.69|3092.21|3092.21|0
1653912600000|2022-05-30 12:10:00|3092.92|3092.92|3095.15|3095.15|3095.15|3095.15|3092.92|3092.92|0
1653912900000|2022-05-30 12:15:00|3095.26|3095.26|3096.93|3096.93|3096.93|3096.93|3095.26|3095.26|0
1653913200000|2022-05-30 12:20:00|3096.97|3096.97|3094.07|3094.07|3097.15|3097.15|3094.03|3094.03|0
1653913500000|2022-05-30 12:25:00|3093.72|3093.72|3092.64|3092.64|3093.9|3093.9|3092.26|3092.26|0
1653913800000|2022-05-30 12:30:00|3092.74|3092.74|3092.65|3092.65|3093.32|3093.32|3091.83|3091.83|0
1653914100000|2022-05-30 12:35:00|3092.62|3092.62|3091.1|3091.1|3092.95|3092.95|3091.02|3091.02|0
1653914400000|2022-05-30 12:40:00|3091.02|3091.02|3091.98|3091.98|3092.88|3092.88|3091.02|3091.02|0
1653914700000|2022-05-30 12:45:00|3092.02|3092.02|3093.69|3093.69|3093.69|3093.69|3092.02|3092.02|0
1653915000000|2022-05-30 12:50:00|3093.8|3093.8|3091.64|3091.64|3094.34|3094.34|3091.64|3091.64|0
1653915300000|2022-05-30 12:55:00|3090.97|3090.97|3088.58|3088.58|3091.57|3091.57|3088.53|3088.53|0
1653915600000|2022-05-30 13:00:00|3088.61|3088.61|3088.87|3088.87|3088.87|3088.87|3087.84|3087.84|0
1653915900000|2022-05-30 13:05:00|3088.76|3088.76|3087.19|3087.19|3089.47|3089.47|3086.84|3086.84|0
1653916200000|2022-05-30 13:10:00|3087.12|3087.12|3087.01|3087.01|3087.73|3087.73|3086.09|3086.09|0
1653916500000|2022-05-30 13:15:00|3087.12|3087.12|3087.81|3087.81|3087.95|3087.95|3087.12|3087.12|0
1653916800000|2022-05-30 13:20:00|3087.65|3087.65|3086.83|3086.83|3087.78|3087.78|3086.58|3086.58|0
1653917100000|2022-05-30 13:25:00|3086.92|3086.92|3088.04|3088.04|3088.04|3088.04|3086.91|3086.91|0
1653917400000|2022-05-30 13:30:00|3087.99|3087.99|3085.03|3085.03|3088.01|3088.01|3085.03|3085.03|0
1653917700000|2022-05-30 13:35:00|3084.7|3084.7|3083.08|3083.08|3084.7|3084.7|3082.95|3082.95|0
1653918000000|2022-05-30 13:40:00|3083.75|3083.75|3082.89|3082.89|3083.75|3083.75|3082.26|3082.26|0
1653918300000|2022-05-30 13:45:00|3083|3083|3083.08|3083.08|3084.19|3084.19|3083|3083|0
1653918600000|2022-05-30 13:50:00|3083.41|3083.41|3082.48|3082.48|3083.52|3083.52|3082.38|3082.38|0
1653918900000|2022-05-30 13:55:00|3082.82|3082.82|3084.49|3084.49|3084.49|3084.49|3082.81|3082.81|0
1653919200000|2022-05-30 14:00:00|3084.92|3084.92|3087.45|3087.45|3087.54|3087.54|3084.92|3084.92|0
1653919500000|2022-05-30 14:05:00|3087.53|3087.53|3082.27|3082.27|3087.57|3087.57|3082.27|3082.27|0
1653919800000|2022-05-30 14:10:00|3082.12|3082.12|3081.59|3081.59|3082.29|3082.29|3081.59|3081.59|0
1653920100000|2022-05-30 14:15:00|3081.52|3081.52|3080.11|3080.11|3081.52|3081.52|3080.11|3080.11|0
1653920400000|2022-05-30 14:20:00|3080.23|3080.23|3080.24|3080.24|3081.78|3081.78|3080.13|3080.13|0
1653920700000|2022-05-30 14:25:00|3080.16|3080.16|3082.24|3082.24|3082.87|3082.87|3079.96|3079.96|0
1653921000000|2022-05-30 14:30:00|3082.42|3082.42|3082.61|3082.61|3084.33|3084.33|3082.21|3082.21|0
1653921300000|2022-05-30 14:35:00|3082.52|3082.52|3082.74|3082.74|3082.74|3082.74|3081.78|3081.78|0
1653921600000|2022-05-30 14:40:00|3082.62|3082.62|3082.15|3082.15|3082.62|3082.62|3081.5|3081.5|0
1653921900000|2022-05-30 14:45:00|3082.31|3082.31|3083.38|3083.38|3083.38|3083.38|3082.23|3082.23|0
1653922200000|2022-05-30 14:50:00|3083.49|3083.49|3084.7|3084.7|3084.7|3084.7|3083.46|3083.46|0
1653922500000|2022-05-30 14:55:00|3084.78|3084.78|3084.21|3084.21|3085.66|3085.66|3084.21|3084.21|0
1653922800000|2022-05-30 15:00:00|3084.29|3084.29|3082.12|3082.12|3084.3|3084.3|3081.95|3081.95|0
1653923100000|2022-05-30 15:05:00|3082.14|3082.14|3081.77|3081.77|3082.23|3082.23|3080.63|3080.63|0
1653923400000|2022-05-30 15:10:00|3081.66|3081.66|3081.4|3081.4|3081.74|3081.74|3080.85|3080.85|0
1653923700000|2022-05-30 15:15:00|3081.5|3081.5|3082.39|3082.39|3082.39|3082.39|3080.54|3080.54|0
1653924000000|2022-05-30 15:20:00|3082.49|3082.49|3087.22|3087.22|3087.22|3087.22|3081.66|3081.66|0
1653924300000|2022-05-30 15:25:00|3086.89|3086.89|3086.86|3086.86|3086.96|3086.96|3083.63|3083.63|0
1653981300000|2022-05-31 07:15:00|3048.06|3048.06|3033.99|3033.99|3048.06|3048.06|3033.99|3033.99|0
1653981600000|2022-05-31 07:20:00|3033.31|3033.31|3026.75|3026.75|3033.31|3033.31|3026.22|3026.22|0
1653981900000|2022-05-31 07:25:00|3026.08|3026.08|3027.89|3027.89|3027.89|3027.89|3024.32|3024.32|0
1653982200000|2022-05-31 07:30:00|3028.01|3028.01|3036.4|3036.4|3036.4|3036.4|3028.01|3028.01|0
1653982500000|2022-05-31 07:35:00|3036.3|3036.3|3041.51|3041.51|3041.51|3041.51|3036.13|3036.13|0
1653982800000|2022-05-31 07:40:00|3041.61|3041.61|3046.8|3046.8|3046.8|3046.8|3041.61|3041.61|0
1653983100000|2022-05-31 07:45:00|3046.59|3046.59|3044.49|3044.49|3048.3|3048.3|3044.2|3044.2|0
1653983400000|2022-05-31 07:50:00|3044.69|3044.69|3042.76|3042.76|3044.69|3044.69|3041.28|3041.28|0
1653983700000|2022-05-31 07:55:00|3042.72|3042.72|3045.89|3045.89|3045.94|3045.94|3042.72|3042.72|0
1653984000000|2022-05-31 08:00:00|3045.73|3045.73|3050.04|3050.04|3050.39|3050.39|3045.73|3045.73|0
1653984300000|2022-05-31 08:05:00|3049.7|3049.7|3051.57|3051.57|3051.61|3051.61|3048.89|3048.89|0
1653984600000|2022-05-31 08:10:00|3051.67|3051.67|3053.12|3053.12|3054.39|3054.39|3051.67|3051.67|0
1653984900000|2022-05-31 08:15:00|3053.3|3053.3|3052.98|3052.98|3054.02|3054.02|3052.02|3052.02|0
1653985200000|2022-05-31 08:20:00|3053.08|3053.08|3053.71|3053.71|3053.71|3053.71|3050.95|3050.95|0
1653985500000|2022-05-31 08:25:00|3053.78|3053.78|3056.89|3056.89|3057.5|3057.5|3053.78|3053.78|0
1653985800000|2022-05-31 08:30:00|3057.01|3057.01|3053.61|3053.61|3057.11|3057.11|3053.61|3053.61|0
1653986100000|2022-05-31 08:35:00|3053.5|3053.5|3048.59|3048.59|3053.8|3053.8|3048.57|3048.57|0
1653986400000|2022-05-31 08:40:00|3048.75|3048.75|3052.72|3052.72|3053.07|3053.07|3048.75|3048.75|0
1653986700000|2022-05-31 08:45:00|3052.91|3052.91|3054.62|3054.62|3054.8|3054.8|3051.35|3051.35|0
1653987000000|2022-05-31 08:50:00|3054.7|3054.7|3057.32|3057.32|3057.32|3057.32|3054.7|3054.7|0
1653987300000|2022-05-31 08:55:00|3057.74|3057.74|3058.22|3058.22|3059.33|3059.33|3057.74|3057.74|0
1653987600000|2022-05-31 09:00:00|3058.14|3058.14|3050.74|3050.74|3058.43|3058.43|3050.63|3050.63|0
1653987900000|2022-05-31 09:05:00|3050.63|3050.63|3053.01|3053.01|3053.01|3053.01|3049.79|3049.79|0
1653988200000|2022-05-31 09:10:00|3053.72|3053.72|3057.18|3057.18|3057.82|3057.82|3053.72|3053.72|0
1653988500000|2022-05-31 09:15:00|3057.41|3057.41|3055.87|3055.87|3057.42|3057.42|3055.87|3055.87|0
1653988800000|2022-05-31 09:20:00|3055.98|3055.98|3056.36|3056.36|3057.41|3057.41|3055.59|3055.59|0
1653989100000|2022-05-31 09:25:00|3056.44|3056.44|3060.48|3060.48|3060.63|3060.63|3056.01|3056.01|0
1653989400000|2022-05-31 09:30:00|3060.59|3060.59|3060.69|3060.69|3062.93|3062.93|3060.59|3060.59|0
1653989700000|2022-05-31 09:35:00|3060.65|3060.65|3056.09|3056.09|3060.65|3060.65|3055.99|3055.99|0
1653990000000|2022-05-31 09:40:00|3056.42|3056.42|3058.05|3058.05|3058.12|3058.12|3056.42|3056.42|0
1653990300000|2022-05-31 09:45:00|3057.89|3057.89|3060.23|3060.23|3060.23|3060.23|3057.89|3057.89|0
1653990600000|2022-05-31 09:50:00|3060.12|3060.12|3063.21|3063.21|3063.21|3063.21|3060.12|3060.12|0
1653990900000|2022-05-31 09:55:00|3063.17|3063.17|3064.97|3064.97|3064.97|3064.97|3062.84|3062.84|0
1653991200000|2022-05-31 10:00:00|3065.01|3065.01|3066.33|3066.33|3066.58|3066.58|3064.93|3064.93|0
1653991500000|2022-05-31 10:05:00|3066.41|3066.41|3067.81|3067.81|3067.96|3067.96|3066.41|3066.41|0
1653991800000|2022-05-31 10:10:00|3067.41|3067.41|3065.49|3065.49|3067.41|3067.41|3065.49|3065.49|0
1653992100000|2022-05-31 10:15:00|3065.32|3065.32|3066.03|3066.03|3066.32|3066.32|3065.27|3065.27|0
1653992400000|2022-05-31 10:20:00|3065.83|3065.83|3064.49|3064.49|3065.83|3065.83|3064.03|3064.03|0
1653992700000|2022-05-31 10:25:00|3064.61|3064.61|3065.04|3065.04|3065.35|3065.35|3063.99|3063.99|0
1653993000000|2022-05-31 10:30:00|3064.96|3064.96|3064.65|3064.65|3065.04|3065.04|3063.66|3063.66|0
1653993300000|2022-05-31 10:35:00|3064.73|3064.73|3067.25|3067.25|3067.58|3067.58|3064.73|3064.73|0
1653993600000|2022-05-31 10:40:00|3067.47|3067.47|3070.8|3070.8|3070.8|3070.8|3067.47|3067.47|0
1653993900000|2022-05-31 10:45:00|3070.96|3070.96|3070.93|3070.93|3071|3071|3070.18|3070.18|0
1653994200000|2022-05-31 10:50:00|3070.81|3070.81|3069.46|3069.46|3070.96|3070.96|3069.41|3069.41|0
1653994500000|2022-05-31 10:55:00|3069.8|3069.8|3069.09|3069.09|3070.3|3070.3|3069.09|3069.09|0
1653994800000|2022-05-31 11:00:00|3069.01|3069.01|3069.22|3069.22|3069.22|3069.22|3068.27|3068.27|0
1653995100000|2022-05-31 11:05:00|3069.18|3069.18|3071.84|3071.84|3071.87|3071.87|3069.18|3069.18|0
1653995400000|2022-05-31 11:10:00|3071.91|3071.91|3076.28|3076.28|3077.22|3077.22|3071.91|3071.91|0
1653995700000|2022-05-31 11:15:00|3075.94|3075.94|3073.04|3073.04|3076.18|3076.18|3072.81|3072.81|0
1653996000000|2022-05-31 11:20:00|3072.96|3072.96|3070.85|3070.85|3073.14|3073.14|3070.78|3070.78|0
1653996300000|2022-05-31 11:25:00|3070.78|3070.78|3068.36|3068.36|3071.78|3071.78|3068.36|3068.36|0
1653996600000|2022-05-31 11:30:00|3068.45|3068.45|3068.25|3068.25|3068.45|3068.45|3067.64|3067.64|0
1653996900000|2022-05-31 11:35:00|3068.92|3068.92|3071.13|3071.13|3071.2|3071.2|3068.58|3068.58|0
1653997200000|2022-05-31 11:40:00|3071.05|3071.05|3072.87|3072.87|3073.22|3073.22|3071.05|3071.05|0
1653997500000|2022-05-31 11:45:00|3072.91|3072.91|3071.88|3071.88|3073.5|3073.5|3071.88|3071.88|0
1653997800000|2022-05-31 11:50:00|3071.76|3071.76|3073.16|3073.16|3073.77|3073.77|3071.75|3071.75|0
1653998100000|2022-05-31 11:55:00|3073.26|3073.26|3073.63|3073.63|3073.63|3073.63|3073.13|3073.13|0
1653998400000|2022-05-31 12:00:00|3073.29|3073.29|3072.23|3072.23|3073.29|3073.29|3071.66|3071.66|0
1653998700000|2022-05-31 12:05:00|3072.15|3072.15|3070.6|3070.6|3072.51|3072.51|3070.51|3070.51|0
1653999000000|2022-05-31 12:10:00|3070.41|3070.41|3068.5|3068.5|3070.76|3070.76|3068.3|3068.3|0
1653999300000|2022-05-31 12:15:00|3067.83|3067.83|3066.35|3066.35|3067.83|3067.83|3065.39|3065.39|0
1653999600000|2022-05-31 12:20:00|3066.56|3066.56|3068.02|3068.02|3068.36|3068.36|3066.56|3066.56|0
1653999900000|2022-05-31 12:25:00|3068.1|3068.1|3067.61|3067.61|3068.42|3068.42|3067.54|3067.54|0
1654000200000|2022-05-31 12:30:00|3067.7|3067.7|3066.77|3066.77|3068.08|3068.08|3066.29|3066.29|0
1654000500000|2022-05-31 12:35:00|3066.84|3066.84|3070.61|3070.61|3070.72|3070.72|3066.51|3066.51|0
1654000800000|2022-05-31 12:40:00|3070.71|3070.71|3069.08|3069.08|3070.89|3070.89|3068.83|3068.83|0
1654001100000|2022-05-31 12:45:00|3069.16|3069.16|3069.76|3069.76|3070.34|3070.34|3068.48|3068.48|0
1654001400000|2022-05-31 12:50:00|3069.58|3069.58|3068.94|3068.94|3069.59|3069.59|3068.7|3068.7|0
1654001700000|2022-05-31 12:55:00|3068.61|3068.61|3064.54|3064.54|3068.61|3068.61|3064.54|3064.54|0
1654002000000|2022-05-31 13:00:00|3064.46|3064.46|3061.09|3061.09|3064.46|3064.46|3060.34|3060.34|0
1654002300000|2022-05-31 13:05:00|3061.12|3061.12|3059.98|3059.98|3061.45|3061.45|3059.98|3059.98|0
1654002600000|2022-05-31 13:10:00|3059.9|3059.9|3062.45|3062.45|3062.68|3062.68|3059.9|3059.9|0
1654002900000|2022-05-31 13:15:00|3062.35|3062.35|3059.61|3059.61|3062.74|3062.74|3059.61|3059.61|0
1654003200000|2022-05-31 13:20:00|3059.57|3059.57|3059.85|3059.85|3059.85|3059.85|3058.69|3058.69|0
1654003500000|2022-05-31 13:25:00|3059.92|3059.92|3059.03|3059.03|3060.49|3060.49|3058.99|3058.99|0
1654003800000|2022-05-31 13:30:00|3058.69|3058.69|3059.31|3059.31|3060.91|3060.91|3057.82|3057.82|0
1654004100000|2022-05-31 13:35:00|3059.38|3059.38|3059.12|3059.12|3061.02|3061.02|3058.88|3058.88|0
1654004400000|2022-05-31 13:40:00|3059.02|3059.02|3055.44|3055.44|3059.02|3059.02|3054.35|3054.35|0
1654004700000|2022-05-31 13:45:00|3055.36|3055.36|3055.54|3055.54|3058.03|3058.03|3054.82|3054.82|0
1654005000000|2022-05-31 13:50:00|3055.21|3055.21|3054.81|3054.81|3056.25|3056.25|3054.32|3054.32|0
1654005300000|2022-05-31 13:55:00|3054.14|3054.14|3055.21|3055.21|3056.29|3056.29|3053.55|3053.55|0
1654005600000|2022-05-31 14:00:00|3055.25|3055.25|3056.11|3056.11|3057.12|3057.12|3055.12|3055.12|0
1654005900000|2022-05-31 14:05:00|3056.77|3056.77|3057.07|3057.07|3058.26|3058.26|3055.63|3055.63|0
1654006200000|2022-05-31 14:10:00|3056.65|3056.65|3059.78|3059.78|3059.88|3059.88|3056.31|3056.31|0
1654006500000|2022-05-31 14:15:00|3060.11|3060.11|3059.21|3059.21|3060.35|3060.35|3058.21|3058.21|0
1654006800000|2022-05-31 14:20:00|3059.05|3059.05|3057.59|3057.59|3059.2|3059.2|3056.77|3056.77|0
1654007100000|2022-05-31 14:25:00|3057.75|3057.75|3058.69|3058.69|3060.45|3060.45|3057.65|3057.65|0
1654007400000|2022-05-31 14:30:00|3058.48|3058.48|3053.44|3053.44|3058.61|3058.61|3053.44|3053.44|0
1654007700000|2022-05-31 14:35:00|3053.52|3053.52|3052.65|3052.65|3055.28|3055.28|3051.66|3051.66|0
1654008000000|2022-05-31 14:40:00|3052.67|3052.67|3055.53|3055.53|3057.01|3057.01|3052.67|3052.67|0
1654008300000|2022-05-31 14:45:00|3055.42|3055.42|3056.3|3056.3|3056.48|3056.48|3054.3|3054.3|0
1654008600000|2022-05-31 14:50:00|3056.14|3056.14|3057.47|3057.47|3057.88|3057.88|3056.01|3056.01|0
1654008900000|2022-05-31 14:55:00|3057.63|3057.63|3053.63|3053.63|3057.73|3057.73|3053.63|3053.63|0
1654009200000|2022-05-31 15:00:00|3053.51|3053.51|3054.26|3054.26|3054.59|3054.59|3053.06|3053.06|0
1654009500000|2022-05-31 15:05:00|3054.37|3054.37|3049.9|3049.9|3054.78|3054.78|3049.9|3049.9|0
1654009800000|2022-05-31 15:10:00|3050.01|3050.01|3048.5|3048.5|3051.61|3051.61|3048.5|3048.5|0
1654010100000|2022-05-31 15:15:00|3048.59|3048.59|3048.41|3048.41|3049.36|3049.36|3047.88|3047.88|0
1654010400000|2022-05-31 15:20:00|3048.31|3048.31|3049.84|3049.84|3050.65|3050.65|3047.81|3047.81|0
1654010700000|2022-05-31 15:25:00|3049.92|3049.92|3048.34|3048.34|3051.02|3051.02|3047.16|3047.16|0
1654067700000|2022-06-01 07:15:00|3064.13|3064.13|3072.01|3072.01|3072.81|3072.81|3063.58|3063.58|0
1654068000000|2022-06-01 07:20:00|3072.35|3072.35|3069.68|3069.68|3072.35|3072.35|3069.08|3069.08|0
1654068300000|2022-06-01 07:25:00|3069.35|3069.35|3071.6|3071.6|3071.67|3071.67|3068.67|3068.67|0
1654068600000|2022-06-01 07:30:00|3071.14|3071.14|3069.35|3069.35|3071.14|3071.14|3067.31|3067.31|0
1654068900000|2022-06-01 07:35:00|3070.02|3070.02|3073.35|3073.35|3075.32|3075.32|3070.02|3070.02|0
1654069200000|2022-06-01 07:40:00|3073.31|3073.31|3066.46|3066.46|3073.31|3073.31|3065.46|3065.46|0
1654069500000|2022-06-01 07:45:00|3066.67|3066.67|3068.35|3068.35|3069.49|3069.49|3066.67|3066.67|0
1654069800000|2022-06-01 07:50:00|3068.27|3068.27|3064.58|3064.58|3068.94|3068.94|3064.53|3064.53|0
1654070100000|2022-06-01 07:55:00|3064.5|3064.5|3064.42|3064.42|3064.5|3064.5|3063.65|3063.65|0
1654070400000|2022-06-01 08:00:00|3064.32|3064.32|3062.49|3062.49|3064.32|3064.32|3061.79|3061.79|0
1654070700000|2022-06-01 08:05:00|3062.16|3062.16|3055.51|3055.51|3064.03|3064.03|3055.51|3055.51|0
1654071000000|2022-06-01 08:10:00|3055.28|3055.28|3054.32|3054.32|3055.28|3055.28|3053.79|3053.79|0
1654071300000|2022-06-01 08:15:00|3054.11|3054.11|3047.58|3047.58|3054.11|3054.11|3047.58|3047.58|0
1654071600000|2022-06-01 08:20:00|3047.4|3047.4|3044.87|3044.87|3047.4|3047.4|3044.87|3044.87|0
1654071900000|2022-06-01 08:25:00|3044.79|3044.79|3048.88|3048.88|3048.96|3048.96|3044.79|3044.79|0
1654072200000|2022-06-01 08:30:00|3049.21|3049.21|3048.66|3048.66|3049.27|3049.27|3048.4|3048.4|0
1654072500000|2022-06-01 08:35:00|3048.77|3048.77|3048.82|3048.82|3048.97|3048.97|3046.97|3046.97|0
1654072800000|2022-06-01 08:40:00|3048.75|3048.75|3046.11|3046.11|3050.15|3050.15|3046.11|3046.11|0
1654073100000|2022-06-01 08:45:00|3045.7|3045.7|3043.83|3043.83|3045.99|3045.99|3043.83|3043.83|0
1654073400000|2022-06-01 08:50:00|3044.01|3044.01|3046.98|3046.98|3047.03|3047.03|3044.01|3044.01|0
1654073700000|2022-06-01 08:55:00|3046.64|3046.64|3048.08|3048.08|3049.01|3049.01|3046.3|3046.3|0
1654074000000|2022-06-01 09:00:00|3048.2|3048.2|3047.88|3047.88|3049.54|3049.54|3047.77|3047.77|0
1654074300000|2022-06-01 09:05:00|3048.05|3048.05|3051.49|3051.49|3052.6|3052.6|3048.05|3048.05|0
1654074600000|2022-06-01 09:10:00|3051.38|3051.38|3050.94|3050.94|3051.38|3051.38|3050.48|3050.48|0
1654074900000|2022-06-01 09:15:00|3050.43|3050.43|3053.23|3053.23|3053.9|3053.9|3050.3|3050.3|0
1654075200000|2022-06-01 09:20:00|3053.02|3053.02|3052.13|3052.13|3053.03|3053.03|3051.76|3051.76|0
1654075500000|2022-06-01 09:25:00|3052.31|3052.31|3054.95|3054.95|3055.11|3055.11|3051.88|3051.88|0
1654075800000|2022-06-01 09:30:00|3055.26|3055.26|3059.35|3059.35|3059.35|3059.35|3055.26|3055.26|0
1654076100000|2022-06-01 09:35:00|3059.28|3059.28|3059.99|3059.99|3060.24|3060.24|3058.51|3058.51|0
1654076400000|2022-06-01 09:40:00|3060.03|3060.03|3058.3|3058.3|3060.58|3060.58|3058.15|3058.15|0
1654076700000|2022-06-01 09:45:00|3058.13|3058.13|3055.9|3055.9|3058.5|3058.5|3055.87|3055.87|0
1654077000000|2022-06-01 09:50:00|3055.76|3055.76|3056.37|3056.37|3056.37|3056.37|3055.34|3055.34|0
1654077300000|2022-06-01 09:55:00|3056.22|3056.22|3056.41|3056.41|3057.64|3057.64|3055.96|3055.96|0
1654077600000|2022-06-01 10:00:00|3056.11|3056.11|3049.9|3049.9|3056.11|3056.11|3049.3|3049.3|0
1654077900000|2022-06-01 10:05:00|3049.67|3049.67|3047.3|3047.3|3049.67|3049.67|3047.18|3047.18|0
1654078200000|2022-06-01 10:10:00|3047.2|3047.2|3045.62|3045.62|3047.2|3047.2|3045.44|3045.44|0
1654078500000|2022-06-01 10:15:00|3045.74|3045.74|3046.57|3046.57|3046.57|3046.57|3045.74|3045.74|0
1654078800000|2022-06-01 10:20:00|3046.68|3046.68|3045.85|3045.85|3047.13|3047.13|3045.48|3045.48|0
1654079100000|2022-06-01 10:25:00|3045.96|3045.96|3045.75|3045.75|3045.96|3045.96|3045.3|3045.3|0
1654079400000|2022-06-01 10:30:00|3045.71|3045.71|3045.18|3045.18|3046.55|3046.55|3045|3045|0
1654079700000|2022-06-01 10:35:00|3045.06|3045.06|3045.1|3045.1|3045.63|3045.63|3045.06|3045.06|0
1654080000000|2022-06-01 10:40:00|3045.18|3045.18|3045.29|3045.29|3045.72|3045.72|3045.03|3045.03|0
1654080300000|2022-06-01 10:45:00|3045.21|3045.21|3044.29|3044.29|3045.21|3045.21|3043.8|3043.8|0
1654080600000|2022-06-01 10:50:00|3045.29|3045.29|3043.65|3043.65|3045.41|3045.41|3043.58|3043.58|0
1654080900000|2022-06-01 10:55:00|3043.77|3043.77|3038.58|3038.58|3043.77|3043.77|3038.58|3038.58|0
1654081200000|2022-06-01 11:00:00|3038.5|3038.5|3039.9|3039.9|3039.9|3039.9|3037.51|3037.51|0
1654081500000|2022-06-01 11:05:00|3039.97|3039.97|3042.74|3042.74|3042.74|3042.74|3039.97|3039.97|0
1654081800000|2022-06-01 11:10:00|3042.95|3042.95|3043.7|3043.7|3043.94|3043.94|3042.74|3042.74|0
1654082100000|2022-06-01 11:15:00|3043.74|3043.74|3044.24|3044.24|3044.68|3044.68|3043.21|3043.21|0
1654082400000|2022-06-01 11:20:00|3044.32|3044.32|3043.28|3043.28|3045.08|3045.08|3042.87|3042.87|0
1654082700000|2022-06-01 11:25:00|3043.2|3043.2|3043.23|3043.23|3043.91|3043.91|3043.01|3043.01|0
1654083000000|2022-06-01 11:30:00|3043.12|3043.12|3043.71|3043.71|3044.01|3044.01|3043.12|3043.12|0
1654083300000|2022-06-01 11:35:00|3043.76|3043.76|3046.82|3046.82|3046.82|3046.82|3043.68|3043.68|0
1654083600000|2022-06-01 11:40:00|3046.89|3046.89|3047.17|3047.17|3048.39|3048.39|3046.85|3046.85|0
1654083900000|2022-06-01 11:45:00|3047.09|3047.09|3049.54|3049.54|3049.54|3049.54|3047.09|3047.09|0
1654084200000|2022-06-01 11:50:00|3048.88|3048.88|3050.84|3050.84|3050.84|3050.84|3048.72|3048.72|0
1654084500000|2022-06-01 11:55:00|3051.07|3051.07|3051.56|3051.56|3051.74|3051.74|3050.95|3050.95|0
1654084800000|2022-06-01 12:00:00|3051.39|3051.39|3046.97|3046.97|3051.93|3051.93|3046.97|3046.97|0
1654085100000|2022-06-01 12:05:00|3046.9|3046.9|3048|3048|3048.01|3048.01|3045.92|3045.92|0
1654085400000|2022-06-01 12:10:00|3048.08|3048.08|3048.52|3048.52|3048.52|3048.52|3047.82|3047.82|0
1654085700000|2022-06-01 12:15:00|3048.62|3048.62|3048.59|3048.59|3048.92|3048.92|3047.92|3047.92|0
1654086000000|2022-06-01 12:20:00|3048.69|3048.69|3048.74|3048.74|3048.95|3048.95|3048.03|3048.03|0
1654086300000|2022-06-01 12:25:00|3048.81|3048.81|3053.03|3053.03|3053.19|3053.19|3048.58|3048.58|0
1654086600000|2022-06-01 12:30:00|3052.95|3052.95|3049.12|3049.12|3053.04|3053.04|3049.12|3049.12|0
1654086900000|2022-06-01 12:35:00|3048.94|3048.94|3048.09|3048.09|3048.97|3048.97|3047.79|3047.79|0
1654087200000|2022-06-01 12:40:00|3048.01|3048.01|3046.5|3046.5|3048.01|3048.01|3045.62|3045.62|0
1654087500000|2022-06-01 12:45:00|3046.43|3046.43|3044.57|3044.57|3046.43|3046.43|3044.57|3044.57|0
1654087800000|2022-06-01 12:50:00|3044.45|3044.45|3043.74|3043.74|3044.57|3044.57|3043.63|3043.63|0
1654088100000|2022-06-01 12:55:00|3043.67|3043.67|3043.59|3043.59|3044.8|3044.8|3043.49|3043.49|0
1654088400000|2022-06-01 13:00:00|3043.76|3043.76|3043.74|3043.74|3044.26|3044.26|3043.52|3043.52|0
1654088700000|2022-06-01 13:05:00|3043.78|3043.78|3041.37|3041.37|3043.78|3043.78|3041.04|3041.04|0
1654089000000|2022-06-01 13:10:00|3041.26|3041.26|3040.86|3040.86|3042.53|3042.53|3040.86|3040.86|0
1654089300000|2022-06-01 13:15:00|3040.68|3040.68|3041.59|3041.59|3042.03|3042.03|3040.63|3040.63|0
1654089600000|2022-06-01 13:20:00|3041.83|3041.83|3041.88|3041.88|3042.28|3042.28|3041.17|3041.17|0
1654089900000|2022-06-01 13:25:00|3042.2|3042.2|3046.28|3046.28|3046.28|3046.28|3042.2|3042.2|0
1654090200000|2022-06-01 13:30:00|3046.38|3046.38|3047.82|3047.82|3050.68|3050.68|3046.38|3046.38|0
1654090500000|2022-06-01 13:35:00|3047.74|3047.74|3042.3|3042.3|3048.07|3048.07|3042.19|3042.19|0
1654090800000|2022-06-01 13:40:00|3042.15|3042.15|3040|3040|3042.15|3042.15|3039.81|3039.81|0
1654091100000|2022-06-01 13:45:00|3039.93|3039.93|3037.56|3037.56|3039.93|3039.93|3036.64|3036.64|0
1654091400000|2022-06-01 13:50:00|3037.71|3037.71|3039.13|3039.13|3039.59|3039.59|3037.37|3037.37|0
1654091700000|2022-06-01 13:55:00|3039.21|3039.21|3035.42|3035.42|3039.21|3039.21|3035.2|3035.2|0
1654092000000|2022-06-01 14:00:00|3035.34|3035.34|3035.45|3035.45|3035.68|3035.68|3034.15|3034.15|0
1654092300000|2022-06-01 14:05:00|3035.12|3035.12|3031.56|3031.56|3035.12|3035.12|3031.04|3031.04|0
1654092600000|2022-06-01 14:10:00|3031.65|3031.65|3030.8|3030.8|3031.92|3031.92|3030.3|3030.3|0
1654092900000|2022-06-01 14:15:00|3030.64|3030.64|3030.1|3030.1|3030.92|3030.92|3028.8|3028.8|0
1654093200000|2022-06-01 14:20:00|3030.14|3030.14|3033.64|3033.64|3033.64|3033.64|3030.14|3030.14|0
1654093500000|2022-06-01 14:25:00|3033.53|3033.53|3034.59|3034.59|3034.59|3034.59|3031.56|3031.56|0
1654093800000|2022-06-01 14:30:00|3034.52|3034.52|3033.75|3033.75|3036.34|3036.34|3033.31|3033.31|0
1654094100000|2022-06-01 14:35:00|3033.71|3033.71|3030.23|3030.23|3033.71|3033.71|3029.05|3029.05|0
1654094400000|2022-06-01 14:40:00|3030.08|3030.08|3032.24|3032.24|3032.24|3032.24|3028.89|3028.89|0
1654094700000|2022-06-01 14:45:00|3032.16|3032.16|3029.06|3029.06|3034.57|3034.57|3028.98|3028.98|0
1654095000000|2022-06-01 14:50:00|3029.01|3029.01|3028.08|3028.08|3029.61|3029.61|3027.96|3027.96|0
1654095300000|2022-06-01 14:55:00|3027.89|3027.89|3026.92|3026.92|3027.89|3027.89|3025.99|3025.99|0
1654095600000|2022-06-01 15:00:00|3026.59|3026.59|3020.51|3020.51|3026.59|3026.59|3020.51|3020.51|0
1654095900000|2022-06-01 15:05:00|3020.6|3020.6|3017.9|3017.9|3020.76|3020.76|3017.9|3017.9|0
1654096200000|2022-06-01 15:10:00|3017.83|3017.83|3013.73|3013.73|3018.83|3018.83|3013.73|3013.73|0
1654096500000|2022-06-01 15:15:00|3013.62|3013.62|3013.6|3013.6|3014.64|3014.64|3013.6|3013.6|0
1654096800000|2022-06-01 15:20:00|3013.5|3013.5|3009.81|3009.81|3013.89|3013.89|3009.81|3009.81|0
1654097100000|2022-06-01 15:25:00|3009.41|3009.41|3007.37|3007.37|3010.21|3010.21|3006.14|3006.14|0
1654499700000|2022-06-06 07:15:00|3027.32|3027.32|3025.43|3025.43|3027.33|3027.33|3024.46|3024.46|0
1654500000000|2022-06-06 07:20:00|3024.77|3024.77|3029.13|3029.13|3029.84|3029.84|3024.37|3024.37|0
1654500300000|2022-06-06 07:25:00|3029.03|3029.03|3028.98|3028.98|3029.21|3029.21|3027.98|3027.98|0
1654500600000|2022-06-06 07:30:00|3028.88|3028.88|3023.87|3023.87|3028.88|3028.88|3022.78|3022.78|0
1654500900000|2022-06-06 07:35:00|3024.08|3024.08|3028.7|3028.7|3028.7|3028.7|3024.08|3024.08|0
1654501200000|2022-06-06 07:40:00|3028.62|3028.62|3025.55|3025.55|3028.94|3028.94|3025.55|3025.55|0
1654501500000|2022-06-06 07:45:00|3025.66|3025.66|3028.02|3028.02|3028.02|3028.02|3025.43|3025.43|0
1654501800000|2022-06-06 07:50:00|3028.13|3028.13|3032.12|3032.12|3032.72|3032.72|3028.13|3028.13|0
1654502100000|2022-06-06 07:55:00|3031.79|3031.79|3029.14|3029.14|3031.79|3031.79|3029.14|3029.14|0
1654502400000|2022-06-06 08:00:00|3028.9|3028.9|3027.04|3027.04|3028.9|3028.9|3026.94|3026.94|0
1654502700000|2022-06-06 08:05:00|3027|3027|3024.13|3024.13|3027.35|3027.35|3023.29|3023.29|0
1654503000000|2022-06-06 08:10:00|3024.32|3024.32|3022.06|3022.06|3025.06|3025.06|3021.77|3021.77|0
1654503300000|2022-06-06 08:15:00|3021.95|3021.95|3018.06|3018.06|3022.06|3022.06|3018.06|3018.06|0
1654503600000|2022-06-06 08:20:00|3017.95|3017.95|3016.61|3016.61|3018.09|3018.09|3016.61|3016.61|0
1654503900000|2022-06-06 08:25:00|3016.53|3016.53|3013.08|3013.08|3016.65|3016.65|3012.96|3012.96|0
1654504200000|2022-06-06 08:30:00|3013.16|3013.16|3012.59|3012.59|3014.27|3014.27|3012.59|3012.59|0
1654504500000|2022-06-06 08:35:00|3012.75|3012.75|3012.47|3012.47|3014.96|3014.96|3012.47|3012.47|0
1654504800000|2022-06-06 08:40:00|3013.14|3013.14|3011.48|3011.48|3013.22|3013.22|3010.84|3010.84|0
1654505100000|2022-06-06 08:45:00|3011.37|3011.37|3014.99|3014.99|3014.99|3014.99|3010.93|3010.93|0
1654505400000|2022-06-06 08:50:00|3015.07|3015.07|3016.9|3016.9|3017.29|3017.29|3014.17|3014.17|0
1654505700000|2022-06-06 08:55:00|3016.74|3016.74|3012.22|3012.22|3016.74|3016.74|3012.11|3012.11|0
1654506000000|2022-06-06 09:00:00|3012.54|3012.54|3013.86|3013.86|3014.35|3014.35|3012.54|3012.54|0
1654506300000|2022-06-06 09:05:00|3014.09|3014.09|3015.39|3015.39|3016.08|3016.08|3014.09|3014.09|0
1654506600000|2022-06-06 09:10:00|3014.98|3014.98|3009.13|3009.13|3014.98|3014.98|3009.13|3009.13|0
1654506900000|2022-06-06 09:15:00|3008.8|3008.8|3005.29|3005.29|3008.8|3008.8|3005.29|3005.29|0
1654507200000|2022-06-06 09:20:00|3005.26|3005.26|3004.35|3004.35|3005.77|3005.77|3004.35|3004.35|0
1654507500000|2022-06-06 09:25:00|3004.66|3004.66|3002.82|3002.82|3005.12|3005.12|3002.82|3002.82|0
1654507800000|2022-06-06 09:30:00|3002.66|3002.66|3008.79|3008.79|3008.83|3008.83|3002|3002|0
1654508100000|2022-06-06 09:35:00|3008.87|3008.87|3007.92|3007.92|3008.87|3008.87|3007.51|3007.51|0
1654508400000|2022-06-06 09:40:00|3007.59|3007.59|3006.49|3006.49|3007.76|3007.76|3006.33|3006.33|0
1654508700000|2022-06-06 09:45:00|3006.57|3006.57|3006.51|3006.51|3006.59|3006.59|3005.81|3005.81|0
1654509000000|2022-06-06 09:50:00|3006.39|3006.39|3007.23|3007.23|3008.44|3008.44|3006.39|3006.39|0
1654509300000|2022-06-06 09:55:00|3007.05|3007.05|3006.44|3006.44|3007.47|3007.47|3006.09|3006.09|0
1654509600000|2022-06-06 10:00:00|3006.52|3006.52|3009.47|3009.47|3009.47|3009.47|3006.16|3006.16|0
1654509900000|2022-06-06 10:05:00|3009.26|3009.26|3009.3|3009.3|3009.61|3009.61|3008.5|3008.5|0
1654510200000|2022-06-06 10:10:00|3009.19|3009.19|3010.11|3010.11|3010.55|3010.55|3008.91|3008.91|0
1654510500000|2022-06-06 10:15:00|3010.15|3010.15|3011.73|3011.73|3011.73|3011.73|3010.15|3010.15|0
1654510800000|2022-06-06 10:20:00|3011.91|3011.91|3013.44|3013.44|3013.44|3013.44|3011.7|3011.7|0
1654511100000|2022-06-06 10:25:00|3013.6|3013.6|3016.9|3016.9|3017.23|3017.23|3013.6|3013.6|0
1654511400000|2022-06-06 10:30:00|3017.01|3017.01|3016.68|3016.68|3017.39|3017.39|3016.68|3016.68|0
1654511700000|2022-06-06 10:35:00|3017.03|3017.03|3016.89|3016.89|3017.17|3017.17|3016.2|3016.2|0
1654512000000|2022-06-06 10:40:00|3016.77|3016.77|3017.88|3017.88|3018.93|3018.93|3016.7|3016.7|0
1654512300000|2022-06-06 10:45:00|3017.98|3017.98|3017.04|3017.04|3017.98|3017.98|3017.04|3017.04|0
1654512600000|2022-06-06 10:50:00|3017.27|3017.27|3014.37|3014.37|3017.27|3017.27|3014.25|3014.25|0
1654512900000|2022-06-06 10:55:00|3014.3|3014.3|3011.13|3011.13|3015.31|3015.31|3011.13|3011.13|0
1654513200000|2022-06-06 11:00:00|3010.93|3010.93|3014.45|3014.45|3014.72|3014.72|3010.89|3010.89|0
1654513500000|2022-06-06 11:05:00|3014.53|3014.53|3017.85|3017.85|3017.85|3017.85|3014.02|3014.02|0
1654513800000|2022-06-06 11:10:00|3018.03|3018.03|3018.92|3018.92|3019.44|3019.44|3018.03|3018.03|0
1654514100000|2022-06-06 11:15:00|3019|3019|3020.4|3020.4|3020.7|3020.7|3019|3019|0
1654514400000|2022-06-06 11:20:00|3020.56|3020.56|3021.59|3021.59|3021.59|3021.59|3020.45|3020.45|0
1654514700000|2022-06-06 11:25:00|3021.49|3021.49|3022.37|3022.37|3022.92|3022.92|3021.49|3021.49|0
1654515000000|2022-06-06 11:30:00|3022.58|3022.58|3026.79|3026.79|3026.84|3026.84|3021.96|3021.96|0
1654515300000|2022-06-06 11:35:00|3026.69|3026.69|3028.47|3028.47|3028.99|3028.99|3026.69|3026.69|0
1654515600000|2022-06-06 11:40:00|3028.39|3028.39|3027.62|3027.62|3028.41|3028.41|3026.56|3026.56|0
1654515900000|2022-06-06 11:45:00|3027.6|3027.6|3028.99|3028.99|3029.15|3029.15|3027.54|3027.54|0
1654516200000|2022-06-06 11:50:00|3028.88|3028.88|3033.4|3033.4|3033.57|3033.57|3028.76|3028.76|0
1654516500000|2022-06-06 11:55:00|3033.7|3033.7|3033.1|3033.1|3034.25|3034.25|3032.9|3032.9|0
1654516800000|2022-06-06 12:00:00|3032.99|3032.99|3029.99|3029.99|3032.99|3032.99|3028.95|3028.95|0
1654517100000|2022-06-06 12:05:00|3030.07|3030.07|3030.5|3030.5|3030.51|3030.51|3029.99|3029.99|0
1654517400000|2022-06-06 12:10:00|3030.54|3030.54|3031.18|3031.18|3031.18|3031.18|3030.54|3030.54|0
1654517700000|2022-06-06 12:15:00|3031.26|3031.26|3031.1|3031.1|3031.37|3031.37|3030.98|3030.98|0
1654518000000|2022-06-06 12:20:00|3031.02|3031.02|3029.84|3029.84|3031.14|3031.14|3029.75|3029.75|0
1654518300000|2022-06-06 12:25:00|3029.68|3029.68|3030.23|3030.23|3031.29|3031.29|3029.68|3029.68|0
1654518600000|2022-06-06 12:30:00|3030.16|3030.16|3029.09|3029.09|3030.16|3030.16|3029.09|3029.09|0
1654518900000|2022-06-06 12:35:00|3028.98|3028.98|3033.19|3033.19|3033.26|3033.26|3027.69|3027.69|0
1654519200000|2022-06-06 12:40:00|3033.4|3033.4|3033.29|3033.29|3033.93|3033.93|3033.17|3033.17|0
1654519500000|2022-06-06 12:45:00|3033.44|3033.44|3034.48|3034.48|3034.6|3034.6|3032.86|3032.86|0
1654519800000|2022-06-06 12:50:00|3034.6|3034.6|3035.74|3035.74|3036.07|3036.07|3034.43|3034.43|0
1654520100000|2022-06-06 12:55:00|3035.64|3035.64|3034.82|3034.82|3036.16|3036.16|3034.82|3034.82|0
1654520400000|2022-06-06 13:00:00|3034.94|3034.94|3031.86|3031.86|3034.94|3034.94|3029.89|3029.89|0
1654520700000|2022-06-06 13:05:00|3031.95|3031.95|3032.72|3032.72|3032.93|3032.93|3031.85|3031.85|0
1654521000000|2022-06-06 13:10:00|3032.8|3032.8|3035.09|3035.09|3035.59|3035.59|3032.39|3032.39|0
1654521300000|2022-06-06 13:15:00|3035.17|3035.17|3034.73|3034.73|3035.64|3035.64|3034.73|3034.73|0
1654521600000|2022-06-06 13:20:00|3034.81|3034.81|3035.07|3035.07|3035.47|3035.47|3034.48|3034.48|0
1654521900000|2022-06-06 13:25:00|3034.99|3034.99|3035.91|3035.91|3036.36|3036.36|3034.99|3034.99|0
1654522200000|2022-06-06 13:30:00|3035.83|3035.83|3038.46|3038.46|3039.02|3039.02|3035.7|3035.7|0
1654522500000|2022-06-06 13:35:00|3038.57|3038.57|3036.64|3036.64|3038.87|3038.87|3036.64|3036.64|0
1654522800000|2022-06-06 13:40:00|3036.88|3036.88|3036.23|3036.23|3037.29|3037.29|3036.2|3036.2|0
1654523100000|2022-06-06 13:45:00|3035.9|3035.9|3033.13|3033.13|3035.98|3035.98|3033.13|3033.13|0
1654523400000|2022-06-06 13:50:00|3032.98|3032.98|3035.09|3035.09|3035.2|3035.2|3032.87|3032.87|0
1654523700000|2022-06-06 13:55:00|3035.16|3035.16|3035.13|3035.13|3035.9|3035.9|3034.19|3034.19|0
1654524000000|2022-06-06 14:00:00|3035.23|3035.23|3034.88|3034.88|3036.47|3036.47|3034.88|3034.88|0
1654524300000|2022-06-06 14:05:00|3034.96|3034.96|3037.75|3037.75|3038.74|3038.74|3034.88|3034.88|0
1654524600000|2022-06-06 14:10:00|3037.65|3037.65|3036.22|3036.22|3037.65|3037.65|3036.22|3036.22|0
1654524900000|2022-06-06 14:15:00|3036.43|3036.43|3035.66|3035.66|3036.43|3036.43|3034.9|3034.9|0
1654525200000|2022-06-06 14:20:00|3035.76|3035.76|3036.73|3036.73|3036.79|3036.79|3035.73|3035.73|0
1654525500000|2022-06-06 14:25:00|3036.65|3036.65|3036.04|3036.04|3036.65|3036.65|3035.37|3035.37|0
1654525800000|2022-06-06 14:30:00|3035.96|3035.96|3036.64|3036.64|3036.82|3036.82|3035.88|3035.88|0
1654526100000|2022-06-06 14:35:00|3036.86|3036.86|3035.24|3035.24|3037.14|3037.14|3034.44|3034.44|0
1654526400000|2022-06-06 14:40:00|3035.16|3035.16|3034.69|3034.69|3035.49|3035.49|3034.2|3034.2|0
1654526700000|2022-06-06 14:45:00|3034.59|3034.59|3033.88|3033.88|3034.97|3034.97|3033.84|3033.84|0
1654527000000|2022-06-06 14:50:00|3033.96|3033.96|3041.3|3041.3|3041.3|3041.3|3033.96|3033.96|0
1654527300000|2022-06-06 14:55:00|3041.63|3041.63|3042.91|3042.91|3042.91|3042.91|3040.99|3040.99|0
1654527600000|2022-06-06 15:00:00|3043.02|3043.02|3042.56|3042.56|3043.02|3043.02|3041.76|3041.76|0
1654527900000|2022-06-06 15:05:00|3042.48|3042.48|3041.92|3041.92|3042.48|3042.48|3041.46|3041.46|0
1654528200000|2022-06-06 15:10:00|3041.84|3041.84|3040.84|3040.84|3042.01|3042.01|3040.53|3040.53|0
1654528500000|2022-06-06 15:15:00|3040.91|3040.91|3040.31|3040.31|3041.32|3041.32|3040.15|3040.15|0
1654528800000|2022-06-06 15:20:00|3040.39|3040.39|3038.67|3038.67|3040.39|3040.39|3038.17|3038.17|0
1654529100000|2022-06-06 15:25:00|3038.75|3038.75|3039.16|3039.16|3039.64|3039.64|3038.11|3038.11|0
1654586100000|2022-06-07 07:15:00|3048.21|3048.21|3047.8|3047.8|3048.75|3048.75|3045.79|3045.79|0
1654586400000|2022-06-07 07:20:00|3048.13|3048.13|3045.22|3045.22|3048.31|3048.31|3044.24|3044.24|0
1654586700000|2022-06-07 07:25:00|3045.43|3045.43|3046.83|3046.83|3049.82|3049.82|3045.43|3045.43|0
1654587000000|2022-06-07 07:30:00|3046.9|3046.9|3047.68|3047.68|3048.1|3048.1|3045.61|3045.61|0
1654587300000|2022-06-07 07:35:00|3047.76|3047.76|3046.74|3046.74|3047.88|3047.88|3046.36|3046.36|0
1654587600000|2022-06-07 07:40:00|3046.59|3046.59|3047.05|3047.05|3049.18|3049.18|3046.56|3046.56|0
1654587900000|2022-06-07 07:45:00|3046.89|3046.89|3047.36|3047.36|3048.03|3048.03|3046.89|3046.89|0
1654588200000|2022-06-07 07:50:00|3048.36|3048.36|3047.82|3047.82|3048.94|3048.94|3046.96|3046.96|0
1654588500000|2022-06-07 07:55:00|3047.98|3047.98|3048.82|3048.82|3049.05|3049.05|3047.38|3047.38|0
1654588800000|2022-06-07 08:00:00|3048.89|3048.89|3052.88|3052.88|3053.28|3053.28|3048.75|3048.75|0
1654589100000|2022-06-07 08:05:00|3052.96|3052.96|3055.38|3055.38|3056.78|3056.78|3052.96|3052.96|0
1654589400000|2022-06-07 08:10:00|3055.72|3055.72|3053.83|3053.83|3055.96|3055.96|3053.57|3053.57|0
1654589700000|2022-06-07 08:15:00|3053.16|3053.16|3051.87|3051.87|3053.54|3053.54|3051.87|3051.87|0
1654590000000|2022-06-07 08:20:00|3051.95|3051.95|3051.01|3051.01|3052.47|3052.47|3050.82|3050.82|0
1654590300000|2022-06-07 08:25:00|3050.7|3050.7|3047.6|3047.6|3050.7|3050.7|3047.6|3047.6|0
1654590600000|2022-06-07 08:30:00|3047.45|3047.45|3047.12|3047.12|3047.45|3047.45|3045.66|3045.66|0
1654590900000|2022-06-07 08:35:00|3047.45|3047.45|3047.25|3047.25|3047.85|3047.85|3046.85|3046.85|0
1654591200000|2022-06-07 08:40:00|3047.43|3047.43|3047.16|3047.16|3048.1|3048.1|3046.84|3046.84|0
1654591500000|2022-06-07 08:45:00|3047.49|3047.49|3047.49|3047.49|3047.75|3047.75|3046.64|3046.64|0
1654591800000|2022-06-07 08:50:00|3047.33|3047.33|3045.59|3045.59|3047.33|3047.33|3045.41|3045.41|0
1654592100000|2022-06-07 08:55:00|3045.67|3045.67|3044.26|3044.26|3046.01|3046.01|3044.26|3044.26|0
1654592400000|2022-06-07 09:00:00|3044.15|3044.15|3043.23|3043.23|3044.28|3044.28|3042.76|3042.76|0
1654592700000|2022-06-07 09:05:00|3043.13|3043.13|3041.82|3041.82|3043.13|3043.13|3041.64|3041.64|0
1654593000000|2022-06-07 09:10:00|3041.75|3041.75|3043.55|3043.55|3044.17|3044.17|3041.75|3041.75|0
1654593300000|2022-06-07 09:15:00|3043.36|3043.36|3045.22|3045.22|3045.31|3045.31|3042.6|3042.6|0
1654593600000|2022-06-07 09:20:00|3045.43|3045.43|3050.68|3050.68|3050.76|3050.76|3045.43|3045.43|0
1654593900000|2022-06-07 09:25:00|3050.84|3050.84|3051.13|3051.13|3052.11|3052.11|3050.33|3050.33|0
1654594200000|2022-06-07 09:30:00|3051.24|3051.24|3051.8|3051.8|3053.09|3053.09|3051.24|3051.24|0
1654594500000|2022-06-07 09:35:00|3052.04|3052.04|3052.46|3052.46|3053.62|3053.62|3051.74|3051.74|0
1654594800000|2022-06-07 09:40:00|3052.38|3052.38|3051.79|3051.79|3053.06|3053.06|3051.79|3051.79|0
1654595100000|2022-06-07 09:45:00|3051.71|3051.71|3051.14|3051.14|3051.79|3051.79|3051.06|3051.06|0
1654595400000|2022-06-07 09:50:00|3051.21|3051.21|3051.57|3051.57|3051.85|3051.85|3050.97|3050.97|0
1654595700000|2022-06-07 09:55:00|3051.65|3051.65|3051.78|3051.78|3052.54|3052.54|3051.65|3051.65|0
1654596000000|2022-06-07 10:00:00|3051.71|3051.71|3050.39|3050.39|3051.73|3051.73|3050.39|3050.39|0
1654596300000|2022-06-07 10:05:00|3050.31|3050.31|3049.14|3049.14|3050.39|3050.39|3048.67|3048.67|0
1654596600000|2022-06-07 10:10:00|3048.91|3048.91|3049.58|3049.58|3050.22|3050.22|3048.91|3048.91|0
1654596900000|2022-06-07 10:15:00|3049.5|3049.5|3048.18|3048.18|3049.5|3049.5|3047.96|3047.96|0
1654597200000|2022-06-07 10:20:00|3048.09|3048.09|3046.49|3046.49|3048.09|3048.09|3046.37|3046.37|0
1654597500000|2022-06-07 10:25:00|3046.39|3046.39|3049.16|3049.16|3049.22|3049.22|3046.23|3046.23|0
1654597800000|2022-06-07 10:30:00|3049.04|3049.04|3049.78|3049.78|3049.78|3049.78|3049.04|3049.04|0
1654598100000|2022-06-07 10:35:00|3049.6|3049.6|3049.72|3049.72|3050.38|3050.38|3049.32|3049.32|0
1654598400000|2022-06-07 10:40:00|3049.95|3049.95|3049.57|3049.57|3050.21|3050.21|3049.57|3049.57|0
1654598700000|2022-06-07 10:45:00|3049.65|3049.65|3050.34|3050.34|3050.34|3050.34|3049.49|3049.49|0
1654599000000|2022-06-07 10:50:00|3050.41|3050.41|3052.26|3052.26|3053.03|3053.03|3050.4|3050.4|0
1654599300000|2022-06-07 10:55:00|3052.05|3052.05|3041.1|3041.1|3052.05|3052.05|3041.06|3041.06|0
1654599600000|2022-06-07 11:00:00|3041.44|3041.44|3045.38|3045.38|3045.42|3045.42|3041.38|3041.38|0
1654599900000|2022-06-07 11:05:00|3045.54|3045.54|3043.6|3043.6|3046.15|3046.15|3043.6|3043.6|0
1654600200000|2022-06-07 11:10:00|3043.51|3043.51|3042.55|3042.55|3043.52|3043.52|3042.12|3042.12|0
1654600500000|2022-06-07 11:15:00|3042.71|3042.71|3045.4|3045.4|3045.78|3045.78|3042.26|3042.26|0
1654600800000|2022-06-07 11:20:00|3045.5|3045.5|3045.39|3045.39|3045.5|3045.5|3044.19|3044.19|0
1654601100000|2022-06-07 11:25:00|3045.72|3045.72|3045.74|3045.74|3046.49|3046.49|3044.53|3044.53|0
1654601400000|2022-06-07 11:30:00|3045.53|3045.53|3046.51|3046.51|3046.59|3046.59|3045.41|3045.41|0
1654601700000|2022-06-07 11:35:00|3046.17|3046.17|3044.33|3044.33|3046.17|3046.17|3044.33|3044.33|0
1654602000000|2022-06-07 11:40:00|3044.41|3044.41|3041.11|3041.11|3044.41|3044.41|3040.77|3040.77|0
1654602300000|2022-06-07 11:45:00|3041.21|3041.21|3039.54|3039.54|3041.21|3041.21|3039.54|3039.54|0
1654602600000|2022-06-07 11:50:00|3039.61|3039.61|3039.16|3039.16|3039.9|3039.9|3038.85|3038.85|0
1654602900000|2022-06-07 11:55:00|3039.23|3039.23|3038.33|3038.33|3039.23|3039.23|3038.18|3038.18|0
1654603200000|2022-06-07 12:00:00|3038.25|3038.25|3038.91|3038.91|3039.83|3039.83|3038.25|3038.25|0
1654603500000|2022-06-07 12:05:00|3038.58|3038.58|3041.32|3041.32|3041.6|3041.6|3038.58|3038.58|0
1654603800000|2022-06-07 12:10:00|3041.22|3041.22|3040.31|3040.31|3041.25|3041.25|3039.5|3039.5|0
1654604100000|2022-06-07 12:15:00|3039.64|3039.64|3037.27|3037.27|3039.71|3039.71|3037.27|3037.27|0
1654604400000|2022-06-07 12:20:00|3037.5|3037.5|3039.38|3039.38|3039.61|3039.61|3037.5|3037.5|0
1654604700000|2022-06-07 12:25:00|3039.46|3039.46|3041.35|3041.35|3041.35|3041.35|3039.46|3039.46|0
1654605000000|2022-06-07 12:30:00|3041.44|3041.44|3038.71|3038.71|3041.44|3041.44|3038.21|3038.21|0
1654605300000|2022-06-07 12:35:00|3038.83|3038.83|3040.6|3040.6|3040.6|3040.6|3038.83|3038.83|0
1654605600000|2022-06-07 12:40:00|3040.44|3040.44|3040.02|3040.02|3040.44|3040.44|3039.69|3039.69|0
1654605900000|2022-06-07 12:45:00|3039.88|3039.88|3039.26|3039.26|3039.88|3039.88|3039|3039|0
1654606200000|2022-06-07 12:50:00|3039.18|3039.18|3039.47|3039.47|3039.88|3039.88|3039.14|3039.14|0
1654606500000|2022-06-07 12:55:00|3039.35|3039.35|3039.19|3039.19|3039.47|3039.47|3038.84|3038.84|0
1654606800000|2022-06-07 13:00:00|3039.5|3039.5|3039.58|3039.58|3040.19|3040.19|3039.29|3039.29|0
1654607100000|2022-06-07 13:05:00|3039.5|3039.5|3039|3039|3039.69|3039.69|3038.69|3038.69|0
1654607400000|2022-06-07 13:10:00|3039.33|3039.33|3039.18|3039.18|3039.7|3039.7|3039|3039|0
1654607700000|2022-06-07 13:15:00|3038.84|3038.84|3039.67|3039.67|3039.68|3039.68|3038.84|3038.84|0
1654608000000|2022-06-07 13:20:00|3039.78|3039.78|3039.18|3039.18|3040.11|3040.11|3038.88|3038.88|0
1654608300000|2022-06-07 13:25:00|3039.1|3039.1|3036.73|3036.73|3039.86|3039.86|3036.45|3036.45|0
1654608600000|2022-06-07 13:30:00|3036.84|3036.84|3038.23|3038.23|3038.98|3038.98|3036.84|3036.84|0
1654608900000|2022-06-07 13:35:00|3038.19|3038.19|3037.13|3037.13|3038.3|3038.3|3035.96|3035.96|0
1654609200000|2022-06-07 13:40:00|3037.21|3037.21|3035.45|3035.45|3038.42|3038.42|3034.94|3034.94|0
1654609500000|2022-06-07 13:45:00|3035.37|3035.37|3028.56|3028.56|3035.37|3035.37|3028.52|3028.52|0
1654609800000|2022-06-07 13:50:00|3028.35|3028.35|3026.78|3026.78|3029.55|3029.55|3026.78|3026.78|0
1654610100000|2022-06-07 13:55:00|3026.71|3026.71|3025.33|3025.33|3027.78|3027.78|3024.99|3024.99|0
1654610400000|2022-06-07 14:00:00|3025.43|3025.43|3029.79|3029.79|3030.44|3030.44|3025.05|3025.05|0
1654610700000|2022-06-07 14:05:00|3029.87|3029.87|3029.92|3029.92|3030.72|3030.72|3028.73|3028.73|0
1654611000000|2022-06-07 14:10:00|3030.13|3030.13|3030.74|3030.74|3031.08|3031.08|3029.99|3029.99|0
1654611300000|2022-06-07 14:15:00|3030.41|3030.41|3030.01|3030.01|3031.03|3031.03|3029.7|3029.7|0
1654611600000|2022-06-07 14:20:00|3030.34|3030.34|3034.88|3034.88|3035.24|3035.24|3030.01|3030.01|0
1654611900000|2022-06-07 14:25:00|3034.82|3034.82|3037.48|3037.48|3037.84|3037.84|3034.38|3034.38|0
1654612200000|2022-06-07 14:30:00|3038.14|3038.14|3039.85|3039.85|3039.85|3039.85|3037.76|3037.76|0
1654612500000|2022-06-07 14:35:00|3039.18|3039.18|3041.41|3041.41|3041.52|3041.52|3038.8|3038.8|0
1654612800000|2022-06-07 14:40:00|3041.5|3041.5|3040.88|3040.88|3041.62|3041.62|3040.77|3040.77|0
1654613100000|2022-06-07 14:45:00|3041.1|3041.1|3041.34|3041.34|3042.47|3042.47|3041.1|3041.1|0
1654613400000|2022-06-07 14:50:00|3041.22|3041.22|3043.01|3043.01|3043.66|3043.66|3041.13|3041.13|0
1654613700000|2022-06-07 14:55:00|3043.11|3043.11|3043.27|3043.27|3043.52|3043.52|3042.8|3042.8|0
1654614000000|2022-06-07 15:00:00|3043.2|3043.2|3042.54|3042.54|3043.23|3043.23|3042.38|3042.38|0
1654614300000|2022-06-07 15:05:00|3042.43|3042.43|3042.66|3042.66|3043.78|3043.78|3042.06|3042.06|0
1654614600000|2022-06-07 15:10:00|3042.45|3042.45|3041.76|3041.76|3042.45|3042.45|3040.59|3040.59|0
1654614900000|2022-06-07 15:15:00|3041.42|3041.42|3040.04|3040.04|3041.83|3041.83|3039.13|3039.13|0
1654615200000|2022-06-07 15:20:00|3040.08|3040.08|3041.53|3041.53|3042.2|3042.2|3040.08|3040.08|0
1654615500000|2022-06-07 15:25:00|3041.49|3041.49|3041.54|3041.54|3043.75|3043.75|3040.85|3040.85|0
1654672500000|2022-06-08 07:15:00|3034.65|3034.65|3031.75|3031.75|3035.11|3035.11|3031.61|3031.61|0
1654672800000|2022-06-08 07:20:00|3031.79|3031.79|3029.89|3029.89|3031.83|3031.83|3028.26|3028.26|0
1654673100000|2022-06-08 07:25:00|3030.22|3030.22|3033.25|3033.25|3033.98|3033.98|3030.12|3030.12|0
1654673400000|2022-06-08 07:30:00|3033.36|3033.36|3026.21|3026.21|3033.6|3033.6|3026.21|3026.21|0
1654673700000|2022-06-08 07:35:00|3026.03|3026.03|3022.08|3022.08|3026.03|3026.03|3021.57|3021.57|0
1654674000000|2022-06-08 07:40:00|3022.04|3022.04|3022.54|3022.54|3022.73|3022.73|3021.61|3021.61|0
1654674300000|2022-06-08 07:45:00|3022.78|3022.78|3023.35|3023.35|3024.15|3024.15|3022.32|3022.32|0
1654674600000|2022-06-08 07:50:00|3023.19|3023.19|3023.68|3023.68|3024.42|3024.42|3023.18|3023.18|0
1654674900000|2022-06-08 07:55:00|3023.5|3023.5|3019.2|3019.2|3023.5|3023.5|3018.14|3018.14|0
1654675200000|2022-06-08 08:00:00|3019.02|3019.02|3017.81|3017.81|3019.02|3019.02|3017.18|3017.18|0
1654675500000|2022-06-08 08:05:00|3017.6|3017.6|3020.76|3020.76|3020.76|3020.76|3017.28|3017.28|0
1654675800000|2022-06-08 08:10:00|3020.59|3020.59|3019.49|3019.49|3020.59|3020.59|3019|3019|0
1654676100000|2022-06-08 08:15:00|3019.41|3019.41|3016.07|3016.07|3019.6|3019.6|3016.07|3016.07|0
1654676400000|2022-06-08 08:20:00|3016.28|3016.28|3016|3016|3016.49|3016.49|3015.44|3015.44|0
1654676700000|2022-06-08 08:25:00|3016.07|3016.07|3017.34|3017.34|3018.09|3018.09|3015.7|3015.7|0
1654677000000|2022-06-08 08:30:00|3017.3|3017.3|3020.71|3020.71|3020.83|3020.83|3016.77|3016.77|0
1654677300000|2022-06-08 08:35:00|3020.87|3020.87|3021|3021|3021.45|3021.45|3020.55|3020.55|0
1654677600000|2022-06-08 08:40:00|3021.52|3021.52|3022.26|3022.26|3022.48|3022.48|3021.21|3021.21|0
1654677900000|2022-06-08 08:45:00|3022.14|3022.14|3021.01|3021.01|3022.14|3022.14|3020.67|3020.67|0
1654678200000|2022-06-08 08:50:00|3021.06|3021.06|3021.61|3021.61|3021.95|3021.95|3021.06|3021.06|0
1654678500000|2022-06-08 08:55:00|3021.71|3021.71|3022.54|3022.54|3022.78|3022.78|3021.71|3021.71|0
1654678800000|2022-06-08 09:00:00|3022.84|3022.84|3024.28|3024.28|3024.62|3024.62|3022.69|3022.69|0
1654679100000|2022-06-08 09:05:00|3023.72|3023.72|3023.99|3023.99|3023.99|3023.99|3022.87|3022.87|0
1654679400000|2022-06-08 09:10:00|3023.88|3023.88|3024.6|3024.6|3024.6|3024.6|3023.33|3023.33|0
1654679700000|2022-06-08 09:15:00|3023.93|3023.93|3024.94|3024.94|3025.19|3025.19|3023.74|3023.74|0
1654680000000|2022-06-08 09:20:00|3025.17|3025.17|3027.81|3027.81|3027.81|3027.81|3025.17|3025.17|0
1654680300000|2022-06-08 09:25:00|3028|3028|3027.66|3027.66|3028.87|3028.87|3027.27|3027.27|0
1654680600000|2022-06-08 09:30:00|3027.33|3027.33|3028.33|3028.33|3028.33|3028.33|3026.7|3026.7|0
1654680900000|2022-06-08 09:35:00|3028.25|3028.25|3032.6|3032.6|3033.11|3033.11|3028.23|3028.23|0
1654681200000|2022-06-08 09:40:00|3032.56|3032.56|3030.85|3030.85|3032.7|3032.7|3029.86|3029.86|0
1654681500000|2022-06-08 09:45:00|3030.74|3030.74|3030.66|3030.66|3031.61|3031.61|3030.66|3030.66|0
1654681800000|2022-06-08 09:50:00|3030.62|3030.62|3028.9|3028.9|3030.66|3030.66|3028.73|3028.73|0
1654682100000|2022-06-08 09:55:00|3029.23|3029.23|3024.89|3024.89|3029.28|3029.28|3024.29|3024.29|0
1654682400000|2022-06-08 10:00:00|3025.22|3025.22|3024.54|3024.54|3025.41|3025.41|3024.45|3024.45|0
1654682700000|2022-06-08 10:05:00|3024.43|3024.43|3021.82|3021.82|3024.47|3024.47|3021.19|3021.19|0
1654683000000|2022-06-08 10:10:00|3022.49|3022.49|3022.31|3022.31|3022.84|3022.84|3022.19|3022.19|0
1654683300000|2022-06-08 10:15:00|3022.17|3022.17|3021.8|3021.8|3022.17|3022.17|3021.17|3021.17|0
1654683600000|2022-06-08 10:20:00|3022.02|3022.02|3023.36|3023.36|3023.36|3023.36|3021.88|3021.88|0
1654683900000|2022-06-08 10:25:00|3023.03|3023.03|3022.21|3022.21|3023.03|3023.03|3022.02|3022.02|0
1654684200000|2022-06-08 10:30:00|3022.13|3022.13|3020.82|3020.82|3022.22|3022.22|3020.7|3020.7|0
1654684500000|2022-06-08 10:35:00|3020.66|3020.66|3019.55|3019.55|3020.66|3020.66|3019.32|3019.32|0
1654684800000|2022-06-08 10:40:00|3019.48|3019.48|3019.67|3019.67|3019.97|3019.97|3019.04|3019.04|0
1654685100000|2022-06-08 10:45:00|3019.47|3019.47|3017.38|3017.38|3019.55|3019.55|3016.75|3016.75|0
1654685400000|2022-06-08 10:50:00|3017.05|3017.05|3017.53|3017.53|3017.53|3017.53|3016.27|3016.27|0
1654685700000|2022-06-08 10:55:00|3017.78|3017.78|3014.42|3014.42|3017.78|3017.78|3014.42|3014.42|0
1654686000000|2022-06-08 11:00:00|3013.82|3013.82|3015.45|3015.45|3015.53|3015.53|3012.25|3012.25|0
1654686300000|2022-06-08 11:05:00|3015.34|3015.34|3018.52|3018.52|3018.52|3018.52|3015.34|3015.34|0
1654686600000|2022-06-08 11:10:00|3018.44|3018.44|3021.02|3021.02|3021.12|3021.12|3018.3|3018.3|0
1654686900000|2022-06-08 11:15:00|3021.13|3021.13|3020.21|3020.21|3021.26|3021.26|3020.02|3020.02|0
1654687200000|2022-06-08 11:20:00|3020.11|3020.11|3018.68|3018.68|3020.11|3020.11|3018.61|3018.61|0
1654687500000|2022-06-08 11:25:00|3018.78|3018.78|3019.21|3019.21|3019.21|3019.21|3018.55|3018.55|0
1654687800000|2022-06-08 11:30:00|3019.17|3019.17|3018.47|3018.47|3019.53|3019.53|3018.47|3018.47|0
1654688100000|2022-06-08 11:35:00|3018.55|3018.55|3016.56|3016.56|3018.55|3018.55|3016.18|3016.18|0
1654688400000|2022-06-08 11:40:00|3016.66|3016.66|3016.9|3016.9|3017.23|3017.23|3016.38|3016.38|0
1654688700000|2022-06-08 11:45:00|3016.66|3016.66|3015.13|3015.13|3016.66|3016.66|3014.36|3014.36|0
1654689000000|2022-06-08 11:50:00|3015.06|3015.06|3014.32|3014.32|3015.06|3015.06|3014.28|3014.28|0
1654689300000|2022-06-08 11:55:00|3014.15|3014.15|3015.86|3015.86|3015.86|3015.86|3013.65|3013.65|0
1654689600000|2022-06-08 12:00:00|3015.82|3015.82|3015.53|3015.53|3016.36|3016.36|3015.14|3015.14|0
1654689900000|2022-06-08 12:05:00|3015.45|3015.45|3015.1|3015.1|3015.45|3015.45|3015.1|3015.1|0
1654690200000|2022-06-08 12:10:00|3014.93|3014.93|3019.48|3019.48|3019.48|3019.48|3014.93|3014.93|0
1654690500000|2022-06-08 12:15:00|3019.64|3019.64|3017.76|3017.76|3020.01|3020.01|3017.71|3017.71|0
1654690800000|2022-06-08 12:20:00|3017.84|3017.84|3014.23|3014.23|3017.84|3017.84|3014.21|3014.21|0
1654691100000|2022-06-08 12:25:00|3014.03|3014.03|3015.46|3015.46|3015.46|3015.46|3013.63|3013.63|0
1654691400000|2022-06-08 12:30:00|3015.5|3015.5|3012.29|3012.29|3015.5|3015.5|3011.33|3011.33|0
1654691700000|2022-06-08 12:35:00|3012.39|3012.39|3012.94|3012.94|3012.94|3012.94|3012.11|3012.11|0
1654692000000|2022-06-08 12:40:00|3013.18|3013.18|3011.74|3011.74|3013.18|3013.18|3011.19|3011.19|0
1654692300000|2022-06-08 12:45:00|3011.67|3011.67|3012.02|3012.02|3012.38|3012.38|3011.66|3011.66|0
1654692600000|2022-06-08 12:50:00|3012.22|3012.22|3011.05|3011.05|3012.5|3012.5|3011.05|3011.05|0
1654692900000|2022-06-08 12:55:00|3010.95|3010.95|3010.82|3010.82|3011.14|3011.14|3010.15|3010.15|0
1654693200000|2022-06-08 13:00:00|3010.74|3010.74|3009.21|3009.21|3010.74|3010.74|3009.21|3009.21|0
1654693500000|2022-06-08 13:05:00|3009.37|3009.37|3008.41|3008.41|3009.78|3009.78|3008.41|3008.41|0
1654693800000|2022-06-08 13:10:00|3008.29|3008.29|3007.12|3007.12|3008.35|3008.35|3007.12|3007.12|0
1654694100000|2022-06-08 13:15:00|3006.78|3006.78|3008.72|3008.72|3008.93|3008.93|3006.7|3006.7|0
1654694400000|2022-06-08 13:20:00|3008.39|3008.39|3010.47|3010.47|3010.47|3010.47|3008.39|3008.39|0
1654694700000|2022-06-08 13:25:00|3010.81|3010.81|3009.46|3009.46|3011.16|3011.16|3009.22|3009.22|0
1654695000000|2022-06-08 13:30:00|3009.38|3009.38|3007.69|3007.69|3009.83|3009.83|3006.76|3006.76|0
1654695300000|2022-06-08 13:35:00|3008.02|3008.02|3008.51|3008.51|3009.26|3009.26|3007.54|3007.54|0
1654695600000|2022-06-08 13:40:00|3008.42|3008.42|3008.13|3008.13|3008.76|3008.76|3007.82|3007.82|0
1654695900000|2022-06-08 13:45:00|3008.25|3008.25|3010.65|3010.65|3011.49|3011.49|3007.75|3007.75|0
1654696200000|2022-06-08 13:50:00|3010.54|3010.54|3009.82|3009.82|3012.19|3012.19|3009.16|3009.16|0
1654696500000|2022-06-08 13:55:00|3010.16|3010.16|3009.31|3009.31|3010.79|3010.79|3009.31|3009.31|0
1654696800000|2022-06-08 14:00:00|3009.21|3009.21|3011.19|3011.19|3011.77|3011.77|3008.15|3008.15|0
1654697100000|2022-06-08 14:05:00|3011.53|3011.53|3010.16|3010.16|3011.53|3011.53|3010.16|3010.16|0
1654697400000|2022-06-08 14:10:00|3010.08|3010.08|3007.8|3007.8|3010.16|3010.16|3007.62|3007.62|0
1654697700000|2022-06-08 14:15:00|3007.69|3007.69|3005.49|3005.49|3007.69|3007.69|3004.53|3004.53|0
1654698000000|2022-06-08 14:20:00|3005.59|3005.59|3007.16|3007.16|3007.73|3007.73|3005.59|3005.59|0
1654698300000|2022-06-08 14:25:00|3007.05|3007.05|3006.3|3006.3|3007.05|3007.05|3005.8|3005.8|0
1654698600000|2022-06-08 14:30:00|3006.21|3006.21|3003.56|3003.56|3006.31|3006.31|3002.69|3002.69|0
1654698900000|2022-06-08 14:35:00|3003.34|3003.34|2998.45|2998.45|3003.34|3003.34|2998.45|2998.45|0
1654699200000|2022-06-08 14:40:00|2998.26|2998.26|2994.11|2994.11|2998.26|2998.26|2993.56|2993.56|0
1654699500000|2022-06-08 14:45:00|2994|2994|2994.4|2994.4|2994.91|2994.91|2993.43|2993.43|0
1654699800000|2022-06-08 14:50:00|2994.51|2994.51|3001.08|3001.08|3001.13|3001.13|2994.51|2994.51|0
1654700100000|2022-06-08 14:55:00|3000.75|3000.75|2999.79|2999.79|3000.99|3000.99|2999.76|2999.76|0
1654700400000|2022-06-08 15:00:00|2999.87|2999.87|3000.1|3000.1|3001.04|3001.04|2999.71|2999.71|0
1654700700000|2022-06-08 15:05:00|3000.18|3000.18|2999.49|2999.49|3001.15|3001.15|2999.49|2999.49|0
1654701000000|2022-06-08 15:10:00|2999.58|2999.58|2998.28|2998.28|2999.58|2999.58|2998.28|2998.28|0
1654701300000|2022-06-08 15:15:00|2998.39|2998.39|2998.96|2998.96|3000|3000|2998.35|2998.35|0
1654701600000|2022-06-08 15:20:00|2998.79|2998.79|3002.52|3002.52|3002.84|3002.84|2998.79|2998.79|0
1654701900000|2022-06-08 15:25:00|3001.86|3001.86|3004.22|3004.22|3005.62|3005.62|3000.95|3000.95|0
1654758900000|2022-06-09 07:15:00|2979.55|2979.55|2975.04|2975.04|2979.55|2979.55|2973.84|2973.84|0
1654759200000|2022-06-09 07:20:00|2974.94|2974.94|2978.75|2978.75|2978.75|2978.75|2974.83|2974.83|0
1654759500000|2022-06-09 07:25:00|2978.58|2978.58|2976.01|2976.01|2982.09|2982.09|2975.66|2975.66|0
1654759800000|2022-06-09 07:30:00|2976.09|2976.09|2974.52|2974.52|2976.09|2976.09|2973.47|2973.47|0
1654760100000|2022-06-09 07:35:00|2974.33|2974.33|2972.46|2972.46|2975.2|2975.2|2972.15|2972.15|0
1654760400000|2022-06-09 07:40:00|2972.8|2972.8|2973.4|2973.4|2973.88|2973.88|2972.53|2972.53|0
1654760700000|2022-06-09 07:45:00|2973.61|2973.61|2974.74|2974.74|2975.42|2975.42|2973.61|2973.61|0
1654761000000|2022-06-09 07:50:00|2975.1|2975.1|2976.88|2976.88|2976.97|2976.97|2974.94|2974.94|0
1654761300000|2022-06-09 07:55:00|2976.73|2976.73|2973.98|2973.98|2976.8|2976.8|2973.98|2973.98|0
1654761600000|2022-06-09 08:00:00|2974.13|2974.13|2973.29|2973.29|2974.82|2974.82|2973.16|2973.16|0
1654761900000|2022-06-09 08:05:00|2972.29|2972.29|2969.68|2969.68|2973.1|2973.1|2969.53|2969.53|0
1654762200000|2022-06-09 08:10:00|2969.76|2969.76|2970.26|2970.26|2971.67|2971.67|2969.76|2969.76|0
1654762500000|2022-06-09 08:15:00|2970.09|2970.09|2968.03|2968.03|2970.17|2970.17|2967.85|2967.85|0
1654762800000|2022-06-09 08:20:00|2968.11|2968.11|2967.55|2967.55|2968.38|2968.38|2967.35|2967.35|0
1654763100000|2022-06-09 08:25:00|2967.44|2967.44|2964.75|2964.75|2967.44|2967.44|2964.41|2964.41|0
1654763400000|2022-06-09 08:30:00|2964.89|2964.89|2965.69|2965.69|2966.36|2966.36|2964.77|2964.77|0
1654763700000|2022-06-09 08:35:00|2965.77|2965.77|2968.72|2968.72|2969.31|2969.31|2965.56|2965.56|0
1654764000000|2022-06-09 08:40:00|2969.05|2969.05|2967.05|2967.05|2969.05|2969.05|2967.05|2967.05|0
1654764300000|2022-06-09 08:45:00|2966.94|2966.94|2966.09|2966.09|2967.29|2967.29|2965.34|2965.34|0
1654764600000|2022-06-09 08:50:00|2966.28|2966.28|2965.16|2965.16|2966.73|2966.73|2965.16|2965.16|0
1654764900000|2022-06-09 08:55:00|2965.28|2965.28|2964.09|2964.09|2965.28|2965.28|2964.01|2964.01|0
1654765200000|2022-06-09 09:00:00|2963.75|2963.75|2963.17|2963.17|2963.75|2963.75|2961.69|2961.69|0
1654765500000|2022-06-09 09:05:00|2963.24|2963.24|2962.88|2962.88|2963.96|2963.96|2962.64|2962.64|0
1654765800000|2022-06-09 09:10:00|2963.54|2963.54|2961.07|2961.07|2965.31|2965.31|2961.07|2961.07|0
1654766100000|2022-06-09 09:15:00|2961|2961|2960.45|2960.45|2961|2961|2959.12|2959.12|0
1654766400000|2022-06-09 09:20:00|2960.66|2960.66|2963.39|2963.39|2963.39|2963.39|2959.58|2959.58|0
1654766700000|2022-06-09 09:25:00|2963.48|2963.48|2963.55|2963.55|2963.55|2963.55|2963.32|2963.32|0
1654767000000|2022-06-09 09:30:00|2963.22|2963.22|2963.79|2963.79|2963.79|2963.79|2961.07|2961.07|0
1654767300000|2022-06-09 09:35:00|2963.69|2963.69|2965.71|2965.71|2965.75|2965.75|2963.61|2963.61|0
1654767600000|2022-06-09 09:40:00|2965.76|2965.76|2965.87|2965.87|2966.21|2966.21|2965.46|2965.46|0
1654767900000|2022-06-09 09:45:00|2965.75|2965.75|2964.88|2964.88|2966.11|2966.11|2964.88|2964.88|0
1654768200000|2022-06-09 09:50:00|2964.46|2964.46|2962.65|2962.65|2964.57|2964.57|2962.65|2962.65|0
1654768500000|2022-06-09 09:55:00|2962.48|2962.48|2963.77|2963.77|2963.97|2963.97|2962.23|2962.23|0
1654768800000|2022-06-09 10:00:00|2963.75|2963.75|2964.08|2964.08|2964.08|2964.08|2963.57|2963.57|0
1654769100000|2022-06-09 10:05:00|2964.04|2964.04|2961.43|2961.43|2964.15|2964.15|2961.43|2961.43|0
1654769400000|2022-06-09 10:10:00|2961.51|2961.51|2960.22|2960.22|2962.84|2962.84|2960.22|2960.22|0
1654769700000|2022-06-09 10:15:00|2960.3|2960.3|2960.96|2960.96|2961.05|2961.05|2959.82|2959.82|0
1654770000000|2022-06-09 10:20:00|2961|2961|2964.59|2964.59|2964.59|2964.59|2961|2961|0
1654770300000|2022-06-09 10:25:00|2964.67|2964.67|2963.87|2963.87|2964.67|2964.67|2962.91|2962.91|0
1654770600000|2022-06-09 10:30:00|2963.79|2963.79|2963.68|2963.68|2963.95|2963.95|2963.52|2963.52|0
1654770900000|2022-06-09 10:35:00|2964.01|2964.01|2963.43|2963.43|2964.01|2964.01|2963.3|2963.3|0
1654771200000|2022-06-09 10:40:00|2963.74|2963.74|2963.29|2963.29|2964.19|2964.19|2963.29|2963.29|0
1654771500000|2022-06-09 10:45:00|2963.39|2963.39|2964.73|2964.73|2964.81|2964.81|2963.29|2963.29|0
1654771800000|2022-06-09 10:50:00|2965.1|2965.1|2966.85|2966.85|2968.35|2968.35|2965.1|2965.1|0
1654772100000|2022-06-09 10:55:00|2966.62|2966.62|2965.63|2965.63|2966.62|2966.62|2965.25|2965.25|0
1654772400000|2022-06-09 11:00:00|2966.26|2966.26|2966.02|2966.02|2967.45|2967.45|2965.42|2965.42|0
1654772700000|2022-06-09 11:05:00|2965.94|2965.94|2965.8|2965.8|2966.45|2966.45|2965.67|2965.67|0
1654773000000|2022-06-09 11:10:00|2966.14|2966.14|2966.04|2966.04|2967.44|2967.44|2965.39|2965.39|0
1654773300000|2022-06-09 11:15:00|2966.14|2966.14|2965.84|2965.84|2966.47|2966.47|2965.35|2965.35|0
1654773600000|2022-06-09 11:20:00|2966.03|2966.03|2969.11|2969.11|2972.62|2972.62|2966.03|2966.03|0
1654773900000|2022-06-09 11:25:00|2969.18|2969.18|2966|2966|2969.18|2969.18|2966|2966|0
1654774200000|2022-06-09 11:30:00|2965.89|2965.89|2964.84|2964.84|2965.89|2965.89|2963.76|2963.76|0
1654774500000|2022-06-09 11:35:00|2964.95|2964.95|2964.57|2964.57|2965.02|2965.02|2964.25|2964.25|0
1654774800000|2022-06-09 11:40:00|2964.62|2964.62|2964.19|2964.19|2964.62|2964.62|2963.97|2963.97|0
1654775100000|2022-06-09 11:45:00|2964.61|2964.61|2962.07|2962.07|2973.35|2973.35|2962.07|2962.07|0
1654775400000|2022-06-09 11:50:00|2962.4|2962.4|2962.33|2962.33|2964.15|2964.15|2961.73|2961.73|0
1654775700000|2022-06-09 11:55:00|2961.99|2961.99|2959.67|2959.67|2962.33|2962.33|2959.67|2959.67|0
1654776000000|2022-06-09 12:00:00|2959.12|2959.12|2959.23|2959.23|2959.58|2959.58|2958.54|2958.54|0
1654776300000|2022-06-09 12:05:00|2959.43|2959.43|2958.43|2958.43|2959.62|2959.62|2958.43|2958.43|0
1654776600000|2022-06-09 12:10:00|2958.28|2958.28|2957.23|2957.23|2958.47|2958.47|2956.41|2956.41|0
1654776900000|2022-06-09 12:15:00|2956.89|2956.89|2957.68|2957.68|2957.68|2957.68|2956.28|2956.28|0
1654777200000|2022-06-09 12:20:00|2957.79|2957.79|2954.97|2954.97|2957.79|2957.79|2954.97|2954.97|0
1654777500000|2022-06-09 12:25:00|2954.75|2954.75|2953.38|2953.38|2954.8|2954.8|2953.24|2953.24|0
1654777800000|2022-06-09 12:30:00|2953.42|2953.42|2955.1|2955.1|2955.18|2955.18|2953.35|2953.35|0
1654778100000|2022-06-09 12:35:00|2955.18|2955.18|2949.79|2949.79|2955.18|2955.18|2949.79|2949.79|0
1654778400000|2022-06-09 12:40:00|2949.75|2949.75|2950.32|2950.32|2950.48|2950.48|2947.93|2947.93|0
1654778700000|2022-06-09 12:45:00|2950.22|2950.22|2949.46|2949.46|2950.22|2950.22|2948.85|2948.85|0
1654779000000|2022-06-09 12:50:00|2949.54|2949.54|2946.71|2946.71|2949.64|2949.64|2946.67|2946.67|0
1654779300000|2022-06-09 12:55:00|2946.38|2946.38|2941.69|2941.69|2947.43|2947.43|2941.61|2941.61|0
1654779600000|2022-06-09 13:00:00|2941.56|2941.56|2941.73|2941.73|2942.47|2942.47|2940.94|2940.94|0
1654779900000|2022-06-09 13:05:00|2942.06|2942.06|2941.96|2941.96|2942.95|2942.95|2941.78|2941.78|0
1654780200000|2022-06-09 13:10:00|2941.86|2941.86|2941.11|2941.11|2941.86|2941.86|2939.99|2939.99|0
1654780500000|2022-06-09 13:15:00|2941.19|2941.19|2941.54|2941.54|2941.57|2941.57|2940.88|2940.88|0
1654780800000|2022-06-09 13:20:00|2941.64|2941.64|2943.61|2943.61|2944.14|2944.14|2941.53|2941.53|0
1654781100000|2022-06-09 13:25:00|2943.73|2943.73|2943.92|2943.92|2945.31|2945.31|2943.25|2943.25|0
1654781400000|2022-06-09 13:30:00|2943.96|2943.96|2941.12|2941.12|2944.67|2944.67|2939.46|2939.46|0
1654781700000|2022-06-09 13:35:00|2941.2|2941.2|2941.2|2941.2|2943.02|2943.02|2940.82|2940.82|0
1654782000000|2022-06-09 13:40:00|2941.18|2941.18|2936.49|2936.49|2941.63|2941.63|2936.34|2936.34|0
1654782300000|2022-06-09 13:45:00|2937.16|2937.16|2940.81|2940.81|2941.4|2941.4|2936.53|2936.53|0
1654782600000|2022-06-09 13:50:00|2941.14|2941.14|2946.44|2946.44|2946.62|2946.62|2941.12|2941.12|0
1654782900000|2022-06-09 13:55:00|2946.34|2946.34|2950.13|2950.13|2950.33|2950.33|2946.11|2946.11|0
1654783200000|2022-06-09 14:00:00|2950.15|2950.15|2946.13|2946.13|2950.16|2950.16|2946.05|2946.05|0
1654783500000|2022-06-09 14:05:00|2946.01|2946.01|2946.41|2946.41|2948.17|2948.17|2945.54|2945.54|0
1654783800000|2022-06-09 14:10:00|2946.3|2946.3|2942.26|2942.26|2946.3|2946.3|2941.36|2941.36|0
1654784100000|2022-06-09 14:15:00|2942.37|2942.37|2945.7|2945.7|2946.95|2946.95|2942.37|2942.37|0
1654784400000|2022-06-09 14:20:00|2946.04|2946.04|2944.69|2944.69|2946.04|2946.04|2943.79|2943.79|0
1654784700000|2022-06-09 14:25:00|2944.49|2944.49|2943.79|2943.79|2944.49|2944.49|2943.18|2943.18|0
1654785000000|2022-06-09 14:30:00|2943.87|2943.87|2940.87|2940.87|2945.11|2945.11|2940.35|2940.35|0
1654785300000|2022-06-09 14:35:00|2940.77|2940.77|2945.79|2945.79|2945.79|2945.79|2940.76|2940.76|0
1654785600000|2022-06-09 14:40:00|2945.87|2945.87|2943.04|2943.04|2945.94|2945.94|2942.98|2942.98|0
1654785900000|2022-06-09 14:45:00|2942.93|2942.93|2941.53|2941.53|2942.93|2942.93|2940.61|2940.61|0
1654786200000|2022-06-09 14:50:00|2941.35|2941.35|2941.53|2941.53|2941.9|2941.9|2940.44|2940.44|0
1654786500000|2022-06-09 14:55:00|2941.37|2941.37|2945.49|2945.49|2945.59|2945.59|2940.94|2940.94|0
1654786800000|2022-06-09 15:00:00|2945.39|2945.39|2944.98|2944.98|2946.12|2946.12|2944.71|2944.71|0
1654787100000|2022-06-09 15:05:00|2945.08|2945.08|2944.42|2944.42|2945.08|2945.08|2943.24|2943.24|0
1654787400000|2022-06-09 15:10:00|2944.53|2944.53|2945|2945|2945.76|2945.76|2944.2|2944.2|0
1654787700000|2022-06-09 15:15:00|2945.08|2945.08|2945.1|2945.1|2945.31|2945.31|2944.3|2944.3|0
1654788000000|2022-06-09 15:20:00|2945.2|2945.2|2944.29|2944.29|2945.66|2945.66|2944.29|2944.29|0
1654788300000|2022-06-09 15:25:00|2944.62|2944.62|2943.93|2943.93|2945.13|2945.13|2943.43|2943.43|0
1654845300000|2022-06-10 07:15:00|2912.2|2912.2|2906.04|2906.04|2912.2|2912.2|2905.93|2905.93|0
1654845600000|2022-06-10 07:20:00|2906.27|2906.27|2903.19|2903.19|2906.76|2906.76|2903.04|2903.04|0
1654845900000|2022-06-10 07:25:00|2903.23|2903.23|2908.3|2908.3|2909.77|2909.77|2903.16|2903.16|0
1654846200000|2022-06-10 07:30:00|2908.41|2908.41|2905.31|2905.31|2908.41|2908.41|2905.28|2905.28|0
1654846500000|2022-06-10 07:35:00|2905.23|2905.23|2907.91|2907.91|2907.91|2907.91|2905.16|2905.16|0
1654846800000|2022-06-10 07:40:00|2908.06|2908.06|2900.24|2900.24|2908.4|2908.4|2900.24|2900.24|0
1654847100000|2022-06-10 07:45:00|2900.12|2900.12|2897.21|2897.21|2900.58|2900.58|2896.72|2896.72|0
1654847400000|2022-06-10 07:50:00|2896.84|2896.84|2891.61|2891.61|2896.94|2896.94|2891.46|2891.46|0
1654847700000|2022-06-10 07:55:00|2891.47|2891.47|2890.71|2890.71|2892.64|2892.64|2889.39|2889.39|0
1654848000000|2022-06-10 08:00:00|2890.75|2890.75|2889.7|2889.7|2892.77|2892.77|2889.67|2889.67|0
1654848300000|2022-06-10 08:05:00|2889.54|2889.54|2889.9|2889.9|2889.9|2889.9|2886.64|2886.64|0
1654848600000|2022-06-10 08:10:00|2890.06|2890.06|2891.94|2891.94|2893.43|2893.43|2890.06|2890.06|0
1654848900000|2022-06-10 08:15:00|2891.86|2891.86|2892.16|2892.16|2892.73|2892.73|2891.54|2891.54|0
1654849200000|2022-06-10 08:20:00|2891.75|2891.75|2888.92|2888.92|2891.75|2891.75|2888.5|2888.5|0
1654849500000|2022-06-10 08:25:00|2888.01|2888.01|2888.51|2888.51|2891.08|2891.08|2887.38|2887.38|0
1654849800000|2022-06-10 08:30:00|2888.41|2888.41|2889.52|2889.52|2889.9|2889.9|2888.41|2888.41|0
1654850100000|2022-06-10 08:35:00|2889.86|2889.86|2892.41|2892.41|2892.63|2892.63|2889.32|2889.32|0
1654850400000|2022-06-10 08:40:00|2892.57|2892.57|2890.42|2890.42|2892.57|2892.57|2889.89|2889.89|0
1654850700000|2022-06-10 08:45:00|2890.39|2890.39|2894.27|2894.27|2894.46|2894.46|2890.39|2890.39|0
1654851000000|2022-06-10 08:50:00|2894.09|2894.09|2892.76|2892.76|2894.4|2894.4|2892.76|2892.76|0
1654851300000|2022-06-10 08:55:00|2892.59|2892.59|2890.21|2890.21|2892.59|2892.59|2888.29|2888.29|0
1654851600000|2022-06-10 09:00:00|2890.05|2890.05|2892.22|2892.22|2893.52|2893.52|2889.59|2889.59|0
1654851900000|2022-06-10 09:05:00|2892.3|2892.3|2897.61|2897.61|2897.69|2897.69|2892.22|2892.22|0
1654852200000|2022-06-10 09:10:00|2897.53|2897.53|2896.34|2896.34|2897.87|2897.87|2896.32|2896.32|0
1654852500000|2022-06-10 09:15:00|2896.38|2896.38|2894.42|2894.42|2896.56|2896.56|2894.42|2894.42|0
1654852800000|2022-06-10 09:20:00|2894.46|2894.46|2893.45|2893.45|2894.46|2894.46|2891.8|2891.8|0
1654853100000|2022-06-10 09:25:00|2893.78|2893.78|2896.12|2896.12|2896.53|2896.53|2893.36|2893.36|0
1654853400000|2022-06-10 09:30:00|2896.2|2896.2|2901.29|2901.29|2901.29|2901.29|2896.15|2896.15|0
1654853700000|2022-06-10 09:35:00|2901.37|2901.37|2902.11|2902.11|2902.28|2902.28|2901.37|2901.37|0
1654854000000|2022-06-10 09:40:00|2902.07|2902.07|2903.17|2903.17|2903.62|2903.62|2901.22|2901.22|0
1654854300000|2022-06-10 09:45:00|2903.83|2903.83|2901.74|2901.74|2904.54|2904.54|2901.74|2901.74|0
1654854600000|2022-06-10 09:50:00|2901.53|2901.53|2895.88|2895.88|2901.53|2901.53|2895.54|2895.54|0
1654854900000|2022-06-10 09:55:00|2895.96|2895.96|2895.23|2895.23|2896.66|2896.66|2895.23|2895.23|0
1654855200000|2022-06-10 10:00:00|2895.9|2895.9|2899.4|2899.4|2899.4|2899.4|2895.28|2895.28|0
1654855500000|2022-06-10 10:05:00|2899.6|2899.6|2900.23|2900.23|2900.29|2900.29|2898.56|2898.56|0
1654855800000|2022-06-10 10:10:00|2900.34|2900.34|2900.39|2900.39|2900.91|2900.91|2899.23|2899.23|0
1654856100000|2022-06-10 10:15:00|2900.49|2900.49|2902.75|2902.75|2902.93|2902.93|2900.49|2900.49|0
1654856400000|2022-06-10 10:20:00|2902.58|2902.58|2900.05|2900.05|2902.58|2902.58|2899.98|2899.98|0
1654856700000|2022-06-10 10:25:00|2900.11|2900.11|2900.3|2900.3|2900.54|2900.54|2899.77|2899.77|0
1654857000000|2022-06-10 10:30:00|2900.4|2900.4|2900.47|2900.47|2900.86|2900.86|2900.16|2900.16|0
1654857300000|2022-06-10 10:35:00|2900.57|2900.57|2903.46|2903.46|2903.9|2903.9|2900.24|2900.24|0
1654857600000|2022-06-10 10:40:00|2903.78|2903.78|2904.45|2904.45|2905.23|2905.23|2903.64|2903.64|0
1654857900000|2022-06-10 10:45:00|2905.12|2905.12|2905.87|2905.87|2906.64|2906.64|2904.94|2904.94|0
1654858200000|2022-06-10 10:50:00|2906.21|2906.21|2906.93|2906.93|2907.05|2907.05|2906.06|2906.06|0
1654858500000|2022-06-10 10:55:00|2906.82|2906.82|2906.71|2906.71|2907.73|2907.73|2906.33|2906.33|0
1654858800000|2022-06-10 11:00:00|2906.59|2906.59|2905.68|2905.68|2906.8|2906.8|2904.63|2904.63|0
1654859100000|2022-06-10 11:05:00|2905.56|2905.56|2905.73|2905.73|2905.73|2905.73|2904.66|2904.66|0
1654859400000|2022-06-10 11:10:00|2905.84|2905.84|2904.11|2904.11|2905.84|2905.84|2904.1|2904.1|0
1654859700000|2022-06-10 11:15:00|2904|2904|2902.27|2902.27|2904.13|2904.13|2901.88|2901.88|0
1654860000000|2022-06-10 11:20:00|2901.94|2901.94|2902.96|2902.96|2903.37|2903.37|2901.94|2901.94|0
1654860300000|2022-06-10 11:25:00|2903.04|2903.04|2903.63|2903.63|2903.74|2903.74|2902.94|2902.94|0
1654860600000|2022-06-10 11:30:00|2903.52|2903.52|2903.04|2903.04|2903.6|2903.6|2903.04|2903.04|0
1654860900000|2022-06-10 11:35:00|2902.93|2902.93|2900.12|2900.12|2903.05|2903.05|2900.05|2900.05|0
1654861200000|2022-06-10 11:40:00|2900.2|2900.2|2901.54|2901.54|2901.67|2901.67|2900.2|2900.2|0
1654861500000|2022-06-10 11:45:00|2901.58|2901.58|2900.27|2900.27|2902.05|2902.05|2899.88|2899.88|0
1654861800000|2022-06-10 11:50:00|2900.34|2900.34|2899.95|2899.95|2900.69|2900.69|2899.79|2899.79|0
1654862100000|2022-06-10 11:55:00|2900.29|2900.29|2900.19|2900.19|2900.44|2900.44|2898.72|2898.72|0
1654862400000|2022-06-10 12:00:00|2899.86|2899.86|2902.62|2902.62|2903.02|2903.02|2899.86|2899.86|0
1654862700000|2022-06-10 12:05:00|2903.28|2903.28|2905.71|2905.71|2907.16|2907.16|2903.28|2903.28|0
1654863000000|2022-06-10 12:10:00|2905.76|2905.76|2907.14|2907.14|2907.14|2907.14|2905.76|2905.76|0
1654863300000|2022-06-10 12:15:00|2907.03|2907.03|2905.05|2905.05|2907.96|2907.96|2905.05|2905.05|0
1654863600000|2022-06-10 12:20:00|2904.94|2904.94|2905.02|2905.02|2905.27|2905.27|2904.86|2904.86|0
1654863900000|2022-06-10 12:25:00|2904.92|2904.92|2904.99|2904.99|2906.31|2906.31|2904.83|2904.83|0
1654864200000|2022-06-10 12:30:00|2903.71|2903.71|2895.83|2895.83|2919.09|2919.09|2894.28|2894.28|0
1654864500000|2022-06-10 12:35:00|2895.5|2895.5|2894.87|2894.87|2896.12|2896.12|2894.41|2894.41|0
1654864800000|2022-06-10 12:40:00|2895.11|2895.11|2901.39|2901.39|2901.39|2901.39|2895.11|2895.11|0
1654865100000|2022-06-10 12:45:00|2901.05|2901.05|2903.7|2903.7|2904.71|2904.71|2901.05|2901.05|0
1654865400000|2022-06-10 12:50:00|2903.36|2903.36|2898.09|2898.09|2903.36|2903.36|2897.3|2897.3|0
1654865700000|2022-06-10 12:55:00|2897.76|2897.76|2894.9|2894.9|2897.76|2897.76|2894.9|2894.9|0
1654866000000|2022-06-10 13:00:00|2894.74|2894.74|2897.93|2897.93|2898.09|2898.09|2894.74|2894.74|0
1654866300000|2022-06-10 13:05:00|2897.89|2897.89|2893.5|2893.5|2897.89|2897.89|2893.5|2893.5|0
1654866600000|2022-06-10 13:10:00|2893.36|2893.36|2891.41|2891.41|2893.43|2893.43|2890.26|2890.26|0
1654866900000|2022-06-10 13:15:00|2891.28|2891.28|2892.51|2892.51|2893.36|2893.36|2891.28|2891.28|0
1654867200000|2022-06-10 13:20:00|2892.85|2892.85|2889.64|2889.64|2894.45|2894.45|2889.49|2889.49|0
1654867500000|2022-06-10 13:25:00|2889.31|2889.31|2891.06|2891.06|2891.06|2891.06|2888.66|2888.66|0
1654867800000|2022-06-10 13:30:00|2890.95|2890.95|2888.84|2888.84|2892.83|2892.83|2888.84|2888.84|0
1654868100000|2022-06-10 13:35:00|2888.99|2888.99|2889.05|2889.05|2890.23|2890.23|2888.31|2888.31|0
1654868400000|2022-06-10 13:40:00|2889.38|2889.38|2888.13|2888.13|2889.54|2889.54|2887.03|2887.03|0
1654868700000|2022-06-10 13:45:00|2888.23|2888.23|2886.15|2886.15|2888.51|2888.51|2883.54|2883.54|0
1654869000000|2022-06-10 13:50:00|2886.48|2886.48|2888.75|2888.75|2889.13|2889.13|2885.86|2885.86|0
1654869300000|2022-06-10 13:55:00|2889.08|2889.08|2887.38|2887.38|2889.08|2889.08|2885.07|2885.07|0
1654869600000|2022-06-10 14:00:00|2887.06|2887.06|2883.45|2883.45|2887.06|2887.06|2883.06|2883.06|0
1654869900000|2022-06-10 14:05:00|2883.34|2883.34|2882.92|2882.92|2884.12|2884.12|2881.41|2881.41|0
1654870200000|2022-06-10 14:10:00|2882.58|2882.58|2883.55|2883.55|2884.68|2884.68|2882.15|2882.15|0
1654870500000|2022-06-10 14:15:00|2883.22|2883.22|2886.41|2886.41|2886.58|2886.58|2883.11|2883.11|0
1654870800000|2022-06-10 14:20:00|2886.63|2886.63|2887.68|2887.68|2887.68|2887.68|2885.89|2885.89|0
1654871100000|2022-06-10 14:25:00|2887.34|2887.34|2888.97|2888.97|2889.68|2889.68|2886.93|2886.93|0
1654871400000|2022-06-10 14:30:00|2889.08|2889.08|2888.46|2888.46|2889.08|2889.08|2886.2|2886.2|0
1654871700000|2022-06-10 14:35:00|2888.3|2888.3|2892.74|2892.74|2892.74|2892.74|2888.3|2888.3|0
1654872000000|2022-06-10 14:40:00|2892.82|2892.82|2896.4|2896.4|2897.42|2897.42|2892.82|2892.82|0
1654872300000|2022-06-10 14:45:00|2896.28|2896.28|2894.07|2894.07|2896.36|2896.36|2893.97|2893.97|0
1654872600000|2022-06-10 14:50:00|2893.97|2893.97|2901.27|2901.27|2901.48|2901.48|2893.97|2893.97|0
1654872900000|2022-06-10 14:55:00|2901.19|2901.19|2896.83|2896.83|2901.19|2901.19|2896.83|2896.83|0
1654873200000|2022-06-10 15:00:00|2896.75|2896.75|2900.69|2900.69|2901.02|2901.02|2896.08|2896.08|0
1654873500000|2022-06-10 15:05:00|2900.61|2900.61|2898.97|2898.97|2900.61|2900.61|2898.67|2898.67|0
1654873800000|2022-06-10 15:10:00|2899.05|2899.05|2898.62|2898.62|2899.3|2899.3|2897.78|2897.78|0
1654874100000|2022-06-10 15:15:00|2898.78|2898.78|2903.61|2903.61|2903.61|2903.61|2898.78|2898.78|0
1654874400000|2022-06-10 15:20:00|2903.77|2903.77|2902.01|2902.01|2904.3|2904.3|2902.01|2902.01|0
1654874700000|2022-06-10 15:25:00|2901.93|2901.93|2903.26|2903.26|2903.66|2903.66|2900.72|2900.72|0
1655104500000|2022-06-13 07:15:00|2865.59|2865.59|2856.58|2856.58|2866.92|2866.92|2856.58|2856.58|0
1655104800000|2022-06-13 07:20:00|2856.75|2856.75|2860.02|2860.02|2860.58|2860.58|2855.45|2855.45|0
1655105100000|2022-06-13 07:25:00|2860.07|2860.07|2853.95|2853.95|2860.37|2860.37|2853.62|2853.62|0
1655105400000|2022-06-13 07:30:00|2853.71|2853.71|2843.53|2843.53|2853.71|2853.71|2843.53|2843.53|0
1655105700000|2022-06-13 07:35:00|2843.84|2843.84|2842.34|2842.34|2847.18|2847.18|2842.34|2842.34|0
1655106000000|2022-06-13 07:40:00|2842.42|2842.42|2832.49|2832.49|2842.42|2842.42|2832.49|2832.49|0
1655106300000|2022-06-13 07:45:00|2832.41|2832.41|2835.56|2835.56|2837.67|2837.67|2830.97|2830.97|0
1655106600000|2022-06-13 07:50:00|2835.15|2835.15|2839.39|2839.39|2839.71|2839.71|2834.69|2834.69|0
1655106900000|2022-06-13 07:55:00|2839.97|2839.97|2834.2|2834.2|2840.05|2840.05|2833.99|2833.99|0
1655107200000|2022-06-13 08:00:00|2833.99|2833.99|2823.98|2823.98|2833.99|2833.99|2823.98|2823.98|0
1655107500000|2022-06-13 08:05:00|2823.77|2823.77|2825.5|2825.5|2826.52|2826.52|2822.74|2822.74|0
1655107800000|2022-06-13 08:10:00|2825.9|2825.9|2827.2|2827.2|2829.75|2829.75|2825.9|2825.9|0
1655108100000|2022-06-13 08:15:00|2827.08|2827.08|2824.04|2824.04|2827.33|2827.33|2822.88|2822.88|0
1655108400000|2022-06-13 08:20:00|2823.91|2823.91|2827.68|2827.68|2828.63|2828.63|2823.91|2823.91|0
1655108700000|2022-06-13 08:25:00|2827.95|2827.95|2822.34|2822.34|2827.95|2827.95|2822.26|2822.26|0
1655109000000|2022-06-13 08:30:00|2822.07|2822.07|2825.01|2825.01|2825.01|2825.01|2821.44|2821.44|0
1655109300000|2022-06-13 08:35:00|2824.66|2824.66|2825.09|2825.09|2825.52|2825.52|2824.34|2824.34|0
1655109600000|2022-06-13 08:40:00|2824.74|2824.74|2819.22|2819.22|2826.08|2826.08|2818.73|2818.73|0
1655109900000|2022-06-13 08:45:00|2818.82|2818.82|2816.55|2816.55|2818.9|2818.9|2816.32|2816.32|0
1655110200000|2022-06-13 08:50:00|2816.02|2816.02|2817.22|2817.22|2818.15|2818.15|2815.85|2815.85|0
1655110500000|2022-06-13 08:55:00|2816.96|2816.96|2812.57|2812.57|2816.96|2816.96|2812.06|2812.06|0
1655110800000|2022-06-13 09:00:00|2812.67|2812.67|2820.5|2820.5|2820.5|2820.5|2812.55|2812.55|0
1655111100000|2022-06-13 09:05:00|2820.77|2820.77|2820.15|2820.15|2821.38|2821.38|2819.75|2819.75|0
1655111400000|2022-06-13 09:10:00|2819.97|2819.97|2819.21|2819.21|2820.44|2820.44|2818.81|2818.81|0
1655111700000|2022-06-13 09:15:00|2819.31|2819.31|2821.52|2821.52|2821.52|2821.52|2818.93|2818.93|0
1655112000000|2022-06-13 09:20:00|2821.42|2821.42|2819.24|2819.24|2822.03|2822.03|2819.11|2819.11|0
1655112300000|2022-06-13 09:25:00|2819.45|2819.45|2818.31|2818.31|2820.55|2820.55|2818.31|2818.31|0
1655112600000|2022-06-13 09:30:00|2818.36|2818.36|2817.62|2817.62|2819.01|2819.01|2817.06|2817.06|0
1655112900000|2022-06-13 09:35:00|2817.8|2817.8|2815.08|2815.08|2819.7|2819.7|2813.92|2813.92|0
1655113200000|2022-06-13 09:40:00|2815.16|2815.16|2811.64|2811.64|2817.44|2817.44|2811.64|2811.64|0
1655113500000|2022-06-13 09:45:00|2811.46|2811.46|2813.31|2813.31|2813.31|2813.31|2811.08|2811.08|0
1655113800000|2022-06-13 09:50:00|2813.57|2813.57|2807.92|2807.92|2813.57|2813.57|2807.92|2807.92|0
1655114100000|2022-06-13 09:55:00|2807.82|2807.82|2802.78|2802.78|2807.82|2807.82|2802.68|2802.68|0
1655114400000|2022-06-13 10:00:00|2802.55|2802.55|2806.71|2806.71|2806.71|2806.71|2802.5|2802.5|0
1655114700000|2022-06-13 10:05:00|2806.98|2806.98|2813.66|2813.66|2813.66|2813.66|2806.93|2806.93|0
1655115000000|2022-06-13 10:10:00|2813.56|2813.56|2813.92|2813.92|2814.23|2814.23|2811.8|2811.8|0
1655115300000|2022-06-13 10:15:00|2813.84|2813.84|2812.47|2812.47|2813.84|2813.84|2811.87|2811.87|0
1655115600000|2022-06-13 10:20:00|2812.39|2812.39|2811.85|2811.85|2813.48|2813.48|2811.85|2811.85|0
1655115900000|2022-06-13 10:25:00|2811.59|2811.59|2812.04|2812.04|2812.39|2812.39|2811.04|2811.04|0
1655116200000|2022-06-13 10:30:00|2812.97|2812.97|2818.33|2818.33|2818.42|2818.42|2812.97|2812.97|0
1655116500000|2022-06-13 10:35:00|2818.73|2818.73|2822.77|2822.77|2823.16|2823.16|2818.37|2818.37|0
1655116800000|2022-06-13 10:40:00|2822.82|2822.82|2825.6|2825.6|2825.6|2825.6|2822.7|2822.7|0
1655117100000|2022-06-13 10:45:00|2825.74|2825.74|2827.64|2827.64|2828.06|2828.06|2825.74|2825.74|0
1655117400000|2022-06-13 10:50:00|2827.71|2827.71|2829.73|2829.73|2830.08|2830.08|2827.71|2827.71|0
1655117700000|2022-06-13 10:55:00|2829.81|2829.81|2830.79|2830.79|2831.2|2831.2|2829.75|2829.75|0
1655118000000|2022-06-13 11:00:00|2831.19|2831.19|2831.01|2831.01|2832.14|2832.14|2829.89|2829.89|0
1655118300000|2022-06-13 11:05:00|2831.17|2831.17|2829.08|2829.08|2831.5|2831.5|2829.08|2829.08|0
1655118600000|2022-06-13 11:10:00|2829.13|2829.13|2830.11|2830.11|2830.3|2830.3|2829.02|2829.02|0
1655118900000|2022-06-13 11:15:00|2830.18|2830.18|2829.4|2829.4|2830.18|2830.18|2828.7|2828.7|0
1655119200000|2022-06-13 11:20:00|2829.35|2829.35|2826.54|2826.54|2829.56|2829.56|2826.54|2826.54|0
1655119500000|2022-06-13 11:25:00|2826.41|2826.41|2825.63|2825.63|2826.41|2826.41|2825.3|2825.3|0
1655119800000|2022-06-13 11:30:00|2825.23|2825.23|2826.11|2826.11|2827.98|2827.98|2825.23|2825.23|0
1655120100000|2022-06-13 11:35:00|2826.01|2826.01|2827.06|2827.06|2827.28|2827.28|2826.01|2826.01|0
1655120400000|2022-06-13 11:40:00|2827.19|2827.19|2827.85|2827.85|2828.14|2828.14|2827.19|2827.19|0
1655120700000|2022-06-13 11:45:00|2827.98|2827.98|2831.87|2831.87|2832|2832|2827.58|2827.58|0
1655121000000|2022-06-13 11:50:00|2831.76|2831.76|2830.15|2830.15|2832.71|2832.71|2829.74|2829.74|0
1655121300000|2022-06-13 11:55:00|2830.39|2830.39|2830.53|2830.53|2830.88|2830.88|2829.76|2829.76|0
1655121600000|2022-06-13 12:00:00|2830.74|2830.74|2835.48|2835.48|2835.48|2835.48|2830.74|2830.74|0
1655121900000|2022-06-13 12:05:00|2835.6|2835.6|2840.42|2840.42|2840.42|2840.42|2835.6|2835.6|0
1655122200000|2022-06-13 12:10:00|2840.32|2840.32|2837.3|2837.3|2841.38|2841.38|2837.23|2837.23|0
1655122500000|2022-06-13 12:15:00|2837.43|2837.43|2837.63|2837.63|2837.86|2837.86|2837.35|2837.35|0
1655122800000|2022-06-13 12:20:00|2837.55|2837.55|2836.94|2836.94|2837.66|2837.66|2836.86|2836.86|0
1655123100000|2022-06-13 12:25:00|2837.06|2837.06|2838.56|2838.56|2838.56|2838.56|2837.06|2837.06|0
1655123400000|2022-06-13 12:30:00|2839.36|2839.36|2845.42|2845.42|2845.56|2845.56|2838.82|2838.82|0
1655123700000|2022-06-13 12:35:00|2845.29|2845.29|2847.32|2847.32|2847.34|2847.34|2845.16|2845.16|0
1655124000000|2022-06-13 12:40:00|2847.29|2847.29|2842.68|2842.68|2847.29|2847.29|2842.3|2842.3|0
1655124300000|2022-06-13 12:45:00|2842.5|2842.5|2841.26|2841.26|2842.5|2842.5|2840.92|2840.92|0
1655124600000|2022-06-13 12:50:00|2840.59|2840.59|2840.7|2840.7|2840.87|2840.87|2839.81|2839.81|0
1655124900000|2022-06-13 12:55:00|2840.62|2840.62|2838.07|2838.07|2840.85|2840.85|2838.07|2838.07|0
1655125200000|2022-06-13 13:00:00|2838.28|2838.28|2835.59|2835.59|2838.49|2838.49|2834.92|2834.92|0
1655125500000|2022-06-13 13:05:00|2835.38|2835.38|2837.19|2837.19|2837.3|2837.3|2835.34|2835.34|0
1655125800000|2022-06-13 13:10:00|2836.92|2836.92|2836.54|2836.54|2837.35|2837.35|2835.92|2835.92|0
1655126100000|2022-06-13 13:15:00|2836.27|2836.27|2832.47|2832.47|2836.46|2836.46|2832.2|2832.2|0
1655126400000|2022-06-13 13:20:00|2832.07|2832.07|2830.48|2830.48|2832.07|2832.07|2829.36|2829.36|0
1655126700000|2022-06-13 13:25:00|2830.88|2830.88|2831.52|2831.52|2831.67|2831.67|2830.16|2830.16|0
1655127000000|2022-06-13 13:30:00|2831.79|2831.79|2836.87|2836.87|2837.25|2837.25|2831.79|2831.79|0
1655127300000|2022-06-13 13:35:00|2836.6|2836.6|2831.07|2831.07|2837|2837|2830.59|2830.59|0
1655127600000|2022-06-13 13:40:00|2830.94|2830.94|2826.79|2826.79|2830.94|2830.94|2825.41|2825.41|0
1655127900000|2022-06-13 13:45:00|2827.02|2827.02|2824.64|2824.64|2827.89|2827.89|2824.08|2824.08|0
1655128200000|2022-06-13 13:50:00|2824.85|2824.85|2830.15|2830.15|2830.28|2830.28|2824.46|2824.46|0
1655128500000|2022-06-13 13:55:00|2830.28|2830.28|2833.15|2833.15|2833.15|2833.15|2830.28|2830.28|0
1655128800000|2022-06-13 14:00:00|2833.36|2833.36|2834.19|2834.19|2835.42|2835.42|2833.36|2833.36|0
1655129100000|2022-06-13 14:05:00|2834.16|2834.16|2829.1|2829.1|2836.63|2836.63|2829.1|2829.1|0
1655129400000|2022-06-13 14:10:00|2829|2829|2823.21|2823.21|2829.14|2829.14|2823.11|2823.11|0
1655129700000|2022-06-13 14:15:00|2823.29|2823.29|2820.02|2820.02|2823.42|2823.42|2819.94|2819.94|0
1655130000000|2022-06-13 14:20:00|2820.29|2820.29|2813.3|2813.3|2820.29|2820.29|2812.96|2812.96|0
1655130300000|2022-06-13 14:25:00|2813.52|2813.52|2812.22|2812.22|2814.66|2814.66|2812.22|2812.22|0
1655130600000|2022-06-13 14:30:00|2812.11|2812.11|2814.9|2814.9|2815.07|2815.07|2811.5|2811.5|0
1655130900000|2022-06-13 14:35:00|2814.98|2814.98|2814.89|2814.89|2816.56|2816.56|2814.31|2814.31|0
1655131200000|2022-06-13 14:40:00|2814.77|2814.77|2811.3|2811.3|2814.96|2814.96|2811.22|2811.22|0
1655131500000|2022-06-13 14:45:00|2811.09|2811.09|2809.42|2809.42|2811.1|2811.1|2809.27|2809.27|0
1655131800000|2022-06-13 14:50:00|2809.53|2809.53|2813.82|2813.82|2814.85|2814.85|2809.19|2809.19|0
1655132100000|2022-06-13 14:55:00|2813.7|2813.7|2813.69|2813.69|2814.99|2814.99|2813.69|2813.69|0
1655132400000|2022-06-13 15:00:00|2813.61|2813.61|2813.01|2813.01|2813.89|2813.89|2812.44|2812.44|0
1655132700000|2022-06-13 15:05:00|2813.41|2813.41|2809.1|2809.1|2813.41|2813.41|2809.1|2809.1|0
1655133000000|2022-06-13 15:10:00|2809.23|2809.23|2805.57|2805.57|2809.66|2809.66|2805.47|2805.47|0
1655133300000|2022-06-13 15:15:00|2805.49|2805.49|2809.44|2809.44|2809.86|2809.86|2805.1|2805.1|0
1655133600000|2022-06-13 15:20:00|2809.3|2809.3|2815.11|2815.11|2815.19|2815.19|2809.23|2809.23|0
1655133900000|2022-06-13 15:25:00|2815.28|2815.28|2821.99|2821.99|2822.62|2822.62|2815.28|2815.28|0
1655190900000|2022-06-14 07:15:00|2823.8|2823.8|2828.1|2828.1|2830.08|2830.08|2823.8|2823.8|0
1655191200000|2022-06-14 07:20:00|2828.55|2828.55|2825.45|2825.45|2828.55|2828.55|2824.18|2824.18|0
1655191500000|2022-06-14 07:25:00|2825.66|2825.66|2824.54|2824.54|2827.2|2827.2|2823.08|2823.08|0
1655191800000|2022-06-14 07:30:00|2824.44|2824.44|2831.72|2831.72|2831.72|2831.72|2824|2824|0
1655192100000|2022-06-14 07:35:00|2831.89|2831.89|2829.9|2829.9|2833.45|2833.45|2829.81|2829.81|0
1655192400000|2022-06-14 07:40:00|2830.02|2830.02|2829.6|2829.6|2830.75|2830.75|2829.37|2829.37|0
1655192700000|2022-06-14 07:45:00|2829.86|2829.86|2834.3|2834.3|2835.59|2835.59|2829.86|2829.86|0
1655193000000|2022-06-14 07:50:00|2834.37|2834.37|2833.26|2833.26|2836.8|2836.8|2833.26|2833.26|0
1655193300000|2022-06-14 07:55:00|2833.66|2833.66|2828.88|2828.88|2833.66|2833.66|2827.94|2827.94|0
1655193600000|2022-06-14 08:00:00|2828.74|2828.74|2823.01|2823.01|2828.74|2828.74|2820.21|2820.21|0
1655193900000|2022-06-14 08:05:00|2823.13|2823.13|2820.58|2820.58|2824.38|2824.38|2819.09|2819.09|0
1655194200000|2022-06-14 08:10:00|2820.42|2820.42|2822.12|2822.12|2822.84|2822.84|2819.56|2819.56|0
1655194500000|2022-06-14 08:15:00|2821.85|2821.85|2821.96|2821.96|2823.57|2823.57|2821.81|2821.81|0
1655194800000|2022-06-14 08:20:00|2821.82|2821.82|2822.98|2822.98|2823.12|2823.12|2821.82|2821.82|0
1655195100000|2022-06-14 08:25:00|2822.74|2822.74|2820.56|2820.56|2823.52|2823.52|2820.08|2820.08|0
1655195400000|2022-06-14 08:30:00|2820.72|2820.72|2826.46|2826.46|2826.53|2826.53|2820.56|2820.56|0
1655195700000|2022-06-14 08:35:00|2826.58|2826.58|2825.16|2825.16|2828.35|2828.35|2825.16|2825.16|0
1655196000000|2022-06-14 08:40:00|2825.09|2825.09|2823.19|2823.19|2825.16|2825.16|2823.1|2823.1|0
1655196300000|2022-06-14 08:45:00|2823.46|2823.46|2824.34|2824.34|2824.34|2824.34|2823.46|2823.46|0
1655196600000|2022-06-14 08:50:00|2824.39|2824.39|2828.98|2828.98|2829.44|2829.44|2823.86|2823.86|0
1655196900000|2022-06-14 08:55:00|2829.11|2829.11|2825.92|2825.92|2829.11|2829.11|2825.63|2825.63|0
1655197200000|2022-06-14 09:00:00|2826.06|2826.06|2826.22|2826.22|2826.46|2826.46|2824.55|2824.55|0
1655197500000|2022-06-14 09:05:00|2826.09|2826.09|2825.65|2825.65|2826.09|2826.09|2823.64|2823.64|0
1655197800000|2022-06-14 09:10:00|2825.92|2825.92|2821.89|2821.89|2825.92|2825.92|2821.57|2821.57|0
1655198100000|2022-06-14 09:15:00|2821.84|2821.84|2821.5|2821.5|2822.11|2822.11|2819.82|2819.82|0
1655198400000|2022-06-14 09:20:00|2821.81|2821.81|2824.6|2824.6|2824.62|2824.62|2821.62|2821.62|0
1655198700000|2022-06-14 09:25:00|2824.42|2824.42|2821.52|2821.52|2824.43|2824.43|2820.06|2820.06|0
1655199000000|2022-06-14 09:30:00|2821.39|2821.39|2820.99|2820.99|2824.04|2824.04|2820.99|2820.99|0
1655199300000|2022-06-14 09:35:00|2820.78|2820.78|2816.5|2816.5|2820.78|2820.78|2816.36|2816.36|0
1655199600000|2022-06-14 09:40:00|2816.42|2816.42|2817.84|2817.84|2817.84|2817.84|2815.86|2815.86|0
1655199900000|2022-06-14 09:45:00|2817.71|2817.71|2812.35|2812.35|2817.79|2817.79|2812.35|2812.35|0
1655200200000|2022-06-14 09:50:00|2812.19|2812.19|2812.07|2812.07|2812.3|2812.3|2811.34|2811.34|0
1655200500000|2022-06-14 09:55:00|2812.27|2812.27|2810.84|2810.84|2812.53|2812.53|2810.6|2810.6|0
1655200800000|2022-06-14 10:00:00|2810.94|2810.94|2807.87|2807.87|2811.09|2811.09|2807.31|2807.31|0
1655201100000|2022-06-14 10:05:00|2807.47|2807.47|2803.87|2803.87|2807.47|2807.47|2803.64|2803.64|0
1655201400000|2022-06-14 10:10:00|2803.95|2803.95|2802.38|2802.38|2804.47|2804.47|2802.15|2802.15|0
1655201700000|2022-06-14 10:15:00|2802.48|2802.48|2800.04|2800.04|2802.48|2802.48|2798.58|2798.58|0
1655202000000|2022-06-14 10:20:00|2799.78|2799.78|2797.61|2797.61|2802|2802|2797.61|2797.61|0
1655202300000|2022-06-14 10:25:00|2797.5|2797.5|2793.24|2793.24|2797.54|2797.54|2793.24|2793.24|0
1655202600000|2022-06-14 10:30:00|2792.95|2792.95|2790.06|2790.06|2797.19|2797.19|2789.96|2789.96|0
1655202900000|2022-06-14 10:35:00|2790.13|2790.13|2793.5|2793.5|2793.5|2793.5|2789.59|2789.59|0
1655203200000|2022-06-14 10:40:00|2793.9|2793.9|2791.39|2791.39|2793.9|2793.9|2791.32|2791.32|0
1655203500000|2022-06-14 10:45:00|2791.65|2791.65|2787.08|2787.08|2791.65|2791.65|2787.08|2787.08|0
1655203800000|2022-06-14 10:50:00|2786.98|2786.98|2788.69|2788.69|2789.09|2789.09|2786.82|2786.82|0
1655204100000|2022-06-14 10:55:00|2788.58|2788.58|2784.8|2784.8|2791.79|2791.79|2784.56|2784.56|0
1655204400000|2022-06-14 11:00:00|2784.84|2784.84|2788.41|2788.41|2788.71|2788.71|2784.84|2784.84|0
1655204700000|2022-06-14 11:05:00|2788.3|2788.3|2790.36|2790.36|2790.49|2790.49|2788.3|2788.3|0
1655205000000|2022-06-14 11:10:00|2790.26|2790.26|2794.6|2794.6|2794.6|2794.6|2789.81|2789.81|0
1655205300000|2022-06-14 11:15:00|2794.52|2794.52|2795.9|2795.9|2796.01|2796.01|2794.4|2794.4|0
1655205600000|2022-06-14 11:20:00|2796.48|2796.48|2798.82|2798.82|2799.19|2799.19|2796.28|2796.28|0
1655205900000|2022-06-14 11:25:00|2798.71|2798.71|2793.97|2793.97|2798.71|2798.71|2793.97|2793.97|0
1655206200000|2022-06-14 11:30:00|2793.75|2793.75|2790.6|2790.6|2794.07|2794.07|2790.59|2790.59|0
1655206500000|2022-06-14 11:35:00|2790.47|2790.47|2785.85|2785.85|2790.47|2790.47|2783.96|2783.96|0
1655206800000|2022-06-14 11:40:00|2786.15|2786.15|2787.27|2787.27|2787.38|2787.38|2786.02|2786.02|0
1655207100000|2022-06-14 11:45:00|2787.43|2787.43|2786.08|2786.08|2787.57|2787.57|2785.77|2785.77|0
1655207400000|2022-06-14 11:50:00|2786.17|2786.17|2786.02|2786.02|2786.55|2786.55|2785.67|2785.67|0
1655207700000|2022-06-14 11:55:00|2785.75|2785.75|2786.63|2786.63|2787.14|2787.14|2785.73|2785.73|0
1655208000000|2022-06-14 12:00:00|2786.71|2786.71|2792.05|2792.05|2795.94|2795.94|2786.71|2786.71|0
1655208300000|2022-06-14 12:05:00|2792.18|2792.18|2793.41|2793.41|2793.7|2793.7|2791.21|2791.21|0
1655208600000|2022-06-14 12:10:00|2793.3|2793.3|2791.18|2791.18|2793.43|2793.43|2790.37|2790.37|0
1655208900000|2022-06-14 12:15:00|2791.04|2791.04|2793.65|2793.65|2793.65|2793.65|2791.04|2791.04|0
1655209200000|2022-06-14 12:20:00|2793.79|2793.79|2793.61|2793.61|2794.96|2794.96|2793.34|2793.34|0
1655209500000|2022-06-14 12:25:00|2793.77|2793.77|2796.49|2796.49|2797.63|2797.63|2793.77|2793.77|0
1655209800000|2022-06-14 12:30:00|2796.62|2796.62|2799.34|2799.34|2802.55|2802.55|2796.47|2796.47|0
1655210100000|2022-06-14 12:35:00|2799.38|2799.38|2800.77|2800.77|2801.07|2801.07|2797.83|2797.83|0
1655210400000|2022-06-14 12:40:00|2800.69|2800.69|2803.67|2803.67|2804.13|2804.13|2800.33|2800.33|0
1655210700000|2022-06-14 12:45:00|2803.6|2803.6|2799.66|2799.66|2803.6|2803.6|2799.13|2799.13|0
1655211000000|2022-06-14 12:50:00|2799.62|2799.62|2806.19|2806.19|2806.34|2806.34|2799.62|2799.62|0
1655211300000|2022-06-14 12:55:00|2806.31|2806.31|2807.4|2807.4|2807.5|2807.5|2805.4|2805.4|0
1655211600000|2022-06-14 13:00:00|2807.27|2807.27|2800.13|2800.13|2807.56|2807.56|2800.13|2800.13|0
1655211900000|2022-06-14 13:05:00|2800.09|2800.09|2797.57|2797.57|2800.13|2800.13|2797.46|2797.46|0
1655212200000|2022-06-14 13:10:00|2797.68|2797.68|2796.78|2796.78|2797.78|2797.78|2795.95|2795.95|0
1655212500000|2022-06-14 13:15:00|2796.74|2796.74|2799.52|2799.52|2799.52|2799.52|2796.39|2796.39|0
1655212800000|2022-06-14 13:20:00|2799.59|2799.59|2802.28|2802.28|2802.28|2802.28|2799.59|2799.59|0
1655213100000|2022-06-14 13:25:00|2802.36|2802.36|2800.6|2800.6|2802.43|2802.43|2800.44|2800.44|0
1655213400000|2022-06-14 13:30:00|2800.52|2800.52|2796.92|2796.92|2800.52|2800.52|2796.04|2796.04|0
1655213700000|2022-06-14 13:35:00|2796.78|2796.78|2794.16|2794.16|2796.78|2796.78|2794.16|2794.16|0
1655214000000|2022-06-14 13:40:00|2794.08|2794.08|2789.47|2789.47|2794.08|2794.08|2789.47|2789.47|0
1655214300000|2022-06-14 13:45:00|2789.34|2789.34|2793.73|2793.73|2794.1|2794.1|2788.93|2788.93|0
1655214600000|2022-06-14 13:50:00|2793.8|2793.8|2796.22|2796.22|2796.22|2796.22|2791.29|2791.29|0
1655214900000|2022-06-14 13:55:00|2796.3|2796.3|2805.77|2805.77|2805.77|2805.77|2796.3|2796.3|0
1655215200000|2022-06-14 14:00:00|2805.69|2805.69|2803.92|2803.92|2808.08|2808.08|2803.59|2803.59|0
1655215500000|2022-06-14 14:05:00|2803.84|2803.84|2798.67|2798.67|2803.84|2803.84|2798.02|2798.02|0
1655215800000|2022-06-14 14:10:00|2798.53|2798.53|2799.88|2799.88|2800.9|2800.9|2797.87|2797.87|0
1655216100000|2022-06-14 14:15:00|2800.01|2800.01|2796.26|2796.26|2800.2|2800.2|2796.26|2796.26|0
1655216400000|2022-06-14 14:20:00|2795.97|2795.97|2789.52|2789.52|2795.97|2795.97|2789.52|2789.52|0
1655216700000|2022-06-14 14:25:00|2789.3|2789.3|2784.6|2784.6|2789.3|2789.3|2784.06|2784.06|0
1655217000000|2022-06-14 14:30:00|2784.58|2784.58|2785.68|2785.68|2787.17|2787.17|2784|2784|0
1655217300000|2022-06-14 14:35:00|2785.59|2785.59|2782.86|2782.86|2785.72|2785.72|2782.59|2782.59|0
1655217600000|2022-06-14 14:40:00|2782.5|2782.5|2776.89|2776.89|2782.89|2782.89|2776.69|2776.69|0
1655217900000|2022-06-14 14:45:00|2776.97|2776.97|2784.43|2784.43|2784.43|2784.43|2776.97|2776.97|0
1655218200000|2022-06-14 14:50:00|2784.74|2784.74|2788.15|2788.15|2788.63|2788.63|2784.27|2784.27|0
1655218500000|2022-06-14 14:55:00|2787.48|2787.48|2785.88|2785.88|2787.74|2787.74|2785.33|2785.33|0
1655218800000|2022-06-14 15:00:00|2785.75|2785.75|2788.28|2788.28|2789.31|2789.31|2785.63|2785.63|0
1655219100000|2022-06-14 15:05:00|2788.36|2788.36|2784.59|2784.59|2788.93|2788.93|2784.14|2784.14|0
1655219400000|2022-06-14 15:10:00|2784.51|2784.51|2783.86|2783.86|2784.7|2784.7|2782.64|2782.64|0
1655219700000|2022-06-14 15:15:00|2783.73|2783.73|2789.02|2789.02|2789.02|2789.02|2783.64|2783.64|0
1655220000000|2022-06-14 15:20:00|2789.06|2789.06|2790.91|2790.91|2790.91|2790.91|2788.59|2788.59|0
1655220300000|2022-06-14 15:25:00|2791.02|2791.02|2792.35|2792.35|2793.45|2793.45|2790.89|2790.89|0
1655277300000|2022-06-15 07:15:00|2815.61|2815.61|2813.6|2813.6|2816.69|2816.69|2813.52|2813.52|0
1655277600000|2022-06-15 07:20:00|2814|2814|2815.94|2815.94|2816.77|2816.77|2813.36|2813.36|0
1655277900000|2022-06-15 07:25:00|2815.7|2815.7|2814.66|2814.66|2815.78|2815.78|2813.25|2813.25|0
1655278200000|2022-06-15 07:30:00|2814.31|2814.31|2817.65|2817.65|2818.18|2818.18|2814.31|2814.31|0
1655278500000|2022-06-15 07:35:00|2818.24|2818.24|2826.42|2826.42|2827.27|2827.27|2818.24|2818.24|0
1655278800000|2022-06-15 07:40:00|2826.73|2826.73|2818.4|2818.4|2826.73|2826.73|2817.67|2817.67|0
1655279100000|2022-06-15 07:45:00|2818.6|2818.6|2809.86|2809.86|2819.04|2819.04|2808.48|2808.48|0
1655279400000|2022-06-15 07:50:00|2809.99|2809.99|2816.62|2816.62|2816.62|2816.62|2809.99|2809.99|0
1655279700000|2022-06-15 07:55:00|2816.96|2816.96|2818.82|2818.82|2819.7|2819.7|2816.61|2816.61|0
1655280000000|2022-06-15 08:00:00|2818.18|2818.18|2815.22|2815.22|2818.8|2818.8|2814.38|2814.38|0
1655280300000|2022-06-15 08:05:00|2815.08|2815.08|2815.41|2815.41|2817.32|2817.32|2814.17|2814.17|0
1655280600000|2022-06-15 08:10:00|2815.52|2815.52|2821.38|2821.38|2821.38|2821.38|2813.79|2813.79|0
1655280900000|2022-06-15 08:15:00|2820.85|2820.85|2822.73|2822.73|2823.12|2823.12|2819.89|2819.89|0
1655281200000|2022-06-15 08:20:00|2822.86|2822.86|2825.96|2825.96|2826.35|2826.35|2822.86|2822.86|0
1655281500000|2022-06-15 08:25:00|2826.07|2826.07|2827.58|2827.58|2832.22|2832.22|2825.96|2825.96|0
1655281800000|2022-06-15 08:30:00|2827.54|2827.54|2829.01|2829.01|2829.35|2829.35|2826.7|2826.7|0
1655282100000|2022-06-15 08:35:00|2829.14|2829.14|2831.24|2831.24|2831.36|2831.36|2828.89|2828.89|0
1655282400000|2022-06-15 08:40:00|2831.8|2831.8|2835.4|2835.4|2836.25|2836.25|2831.8|2831.8|0
1655282700000|2022-06-15 08:45:00|2835.48|2835.48|2833.7|2833.7|2835.48|2835.48|2832.66|2832.66|0
1655283000000|2022-06-15 08:50:00|2833.63|2833.63|2831.83|2831.83|2833.63|2833.63|2830.23|2830.23|0
1655283300000|2022-06-15 08:55:00|2831.92|2831.92|2834.56|2834.56|2835.76|2835.76|2831.79|2831.79|0
1655283600000|2022-06-15 09:00:00|2834.64|2834.64|2835.62|2835.62|2835.9|2835.9|2834.08|2834.08|0
1655283900000|2022-06-15 09:05:00|2835.66|2835.66|2833.73|2833.73|2837.16|2837.16|2833.73|2833.73|0
1655284200000|2022-06-15 09:10:00|2833.83|2833.83|2829.88|2829.88|2833.89|2833.89|2829.52|2829.52|0
1655284500000|2022-06-15 09:15:00|2829.8|2829.8|2830.76|2830.76|2831.17|2831.17|2829.13|2829.13|0
1655284800000|2022-06-15 09:20:00|2830.55|2830.55|2825.13|2825.13|2830.55|2830.55|2825.13|2825.13|0
1655285100000|2022-06-15 09:25:00|2825.52|2825.52|2829.04|2829.04|2829.26|2829.26|2825.48|2825.48|0
1655285400000|2022-06-15 09:30:00|2829.19|2829.19|2831.3|2831.3|2831.3|2831.3|2828.82|2828.82|0
1655285700000|2022-06-15 09:35:00|2831.23|2831.23|2831.39|2831.39|2831.79|2831.79|2830.92|2830.92|0
1655286000000|2022-06-15 09:40:00|2831.84|2831.84|2835.03|2835.03|2835.95|2835.95|2831.84|2831.84|0
1655286300000|2022-06-15 09:45:00|2834.9|2834.9|2836.23|2836.23|2836.86|2836.86|2834.06|2834.06|0
1655286600000|2022-06-15 09:50:00|2836.14|2836.14|2838.75|2838.75|2838.84|2838.84|2835.49|2835.49|0
1655286900000|2022-06-15 09:55:00|2838.62|2838.62|2838.46|2838.46|2838.74|2838.74|2836.77|2836.77|0
1655287200000|2022-06-15 10:00:00|2838.39|2838.39|2834.22|2834.22|2838.39|2838.39|2834.03|2834.03|0
1655287500000|2022-06-15 10:05:00|2834.14|2834.14|2830.83|2830.83|2834.27|2834.27|2830.83|2830.83|0
1655287800000|2022-06-15 10:10:00|2830.76|2830.76|2830.82|2830.82|2831.17|2831.17|2830.69|2830.69|0
1655288100000|2022-06-15 10:15:00|2830.8|2830.8|2832.48|2832.48|2832.88|2832.88|2830.54|2830.54|0
1655288400000|2022-06-15 10:20:00|2832.35|2832.35|2833.08|2833.08|2833.32|2833.32|2831.73|2831.73|0
1655288700000|2022-06-15 10:25:00|2832.98|2832.98|2833.58|2833.58|2833.6|2833.6|2832.94|2832.94|0
1655289000000|2022-06-15 10:30:00|2833.54|2833.54|2834.05|2834.05|2836.08|2836.08|2832.98|2832.98|0
1655289300000|2022-06-15 10:35:00|2834|2834|2834.8|2834.8|2834.8|2834.8|2833.74|2833.74|0
1655289600000|2022-06-15 10:40:00|2834.67|2834.67|2836.63|2836.63|2837.31|2837.31|2834.48|2834.48|0
1655289900000|2022-06-15 10:45:00|2836.53|2836.53|2835.89|2835.89|2836.53|2836.53|2835.72|2835.72|0
1655290200000|2022-06-15 10:50:00|2835.78|2835.78|2835.51|2835.51|2835.78|2835.78|2835.01|2835.01|0
1655290500000|2022-06-15 10:55:00|2835.62|2835.62|2832.61|2832.61|2835.62|2835.62|2832.4|2832.4|0
1655290800000|2022-06-15 11:00:00|2832.01|2832.01|2830.06|2830.06|2832.89|2832.89|2830.06|2830.06|0
1655291100000|2022-06-15 11:05:00|2829.98|2829.98|2826.21|2826.21|2829.98|2829.98|2826.09|2826.09|0
1655291400000|2022-06-15 11:10:00|2826.93|2826.93|2828.05|2828.05|2828.05|2828.05|2826.33|2826.33|0
1655291700000|2022-06-15 11:15:00|2828.23|2828.23|2829.03|2829.03|2829.03|2829.03|2827.83|2827.83|0
1655292000000|2022-06-15 11:20:00|2829.15|2829.15|2832.48|2832.48|2832.48|2832.48|2828.73|2828.73|0
1655292300000|2022-06-15 11:25:00|2832.62|2832.62|2832.56|2832.56|2832.62|2832.62|2831.51|2831.51|0
1655292600000|2022-06-15 11:30:00|2832.64|2832.64|2833.21|2833.21|2833.68|2833.68|2832.63|2832.63|0
1655292900000|2022-06-15 11:35:00|2833.11|2833.11|2834.26|2834.26|2834.26|2834.26|2833|2833|0
1655293200000|2022-06-15 11:40:00|2834.13|2834.13|2834.29|2834.29|2834.66|2834.66|2833.84|2833.84|0
1655293500000|2022-06-15 11:45:00|2834.16|2834.16|2835.8|2835.8|2835.8|2835.8|2834.16|2834.16|0
1655293800000|2022-06-15 11:50:00|2835.9|2835.9|2835.71|2835.71|2837.6|2837.6|2834.88|2834.88|0
1655294100000|2022-06-15 11:55:00|2835.95|2835.95|2836.11|2836.11|2836.62|2836.62|2835.24|2835.24|0
1655294400000|2022-06-15 12:00:00|2836.03|2836.03|2836.43|2836.43|2836.55|2836.55|2835.42|2835.42|0
1655294700000|2022-06-15 12:05:00|2836.39|2836.39|2837.11|2837.11|2837.28|2837.28|2835.87|2835.87|0
1655295000000|2022-06-15 12:10:00|2837.04|2837.04|2835.4|2835.4|2838.67|2838.67|2832.83|2832.83|0
1655295300000|2022-06-15 12:15:00|2835.18|2835.18|2834.88|2834.88|2835.74|2835.74|2833.79|2833.79|0
1655295600000|2022-06-15 12:20:00|2834.67|2834.67|2837.94|2837.94|2837.97|2837.97|2834.56|2834.56|0
1655295900000|2022-06-15 12:25:00|2838.05|2838.05|2834.57|2834.57|2839.06|2839.06|2834.57|2834.57|0
1655296200000|2022-06-15 12:30:00|2834.65|2834.65|2830.19|2830.19|2834.68|2834.68|2829.12|2829.12|0
1655296500000|2022-06-15 12:35:00|2830.59|2830.59|2832.45|2832.45|2832.45|2832.45|2830.59|2830.59|0
1655296800000|2022-06-15 12:40:00|2832.31|2832.31|2832.31|2832.31|2832.71|2832.71|2831.91|2831.91|0
1655297100000|2022-06-15 12:45:00|2832.58|2832.58|2832.13|2832.13|2833.04|2833.04|2830.59|2830.59|0
1655297400000|2022-06-15 12:50:00|2832|2832|2834.27|2834.27|2834.41|2834.41|2831.9|2831.9|0
1655297700000|2022-06-15 12:55:00|2834.3|2834.3|2833.16|2833.16|2834.3|2834.3|2832.82|2832.82|0
1655298000000|2022-06-15 13:00:00|2833.26|2833.26|2830.68|2830.68|2833.5|2833.5|2830.68|2830.68|0
1655298300000|2022-06-15 13:05:00|2830.6|2830.6|2831.39|2831.39|2831.39|2831.39|2830.6|2830.6|0
1655298600000|2022-06-15 13:10:00|2831.31|2831.31|2830.05|2830.05|2831.34|2831.34|2825.25|2825.25|0
1655298900000|2022-06-15 13:15:00|2830.09|2830.09|2831.8|2831.8|2831.8|2831.8|2828.93|2828.93|0
1655299200000|2022-06-15 13:20:00|2831.67|2831.67|2829.41|2829.41|2832.33|2832.33|2829.41|2829.41|0
1655299500000|2022-06-15 13:25:00|2829.21|2829.21|2828.59|2828.59|2829.24|2829.24|2828.11|2828.11|0
1655299800000|2022-06-15 13:30:00|2828.72|2828.72|2828.19|2828.19|2830.57|2830.57|2827.47|2827.47|0
1655300100000|2022-06-15 13:35:00|2828.11|2828.11|2830.94|2830.94|2831.11|2831.11|2827.71|2827.71|0
1655300400000|2022-06-15 13:40:00|2831.07|2831.07|2836.13|2836.13|2836.8|2836.8|2830.96|2830.96|0
1655300700000|2022-06-15 13:45:00|2836.4|2836.4|2836.8|2836.8|2836.93|2836.93|2835.34|2835.34|0
1655301000000|2022-06-15 13:50:00|2836.88|2836.88|2837.23|2837.23|2841.93|2841.93|2836.88|2836.88|0
1655301300000|2022-06-15 13:55:00|2837.12|2837.12|2832.67|2832.67|2837.12|2837.12|2832.53|2832.53|0
1655301600000|2022-06-15 14:00:00|2832.64|2832.64|2834.33|2834.33|2835.42|2835.42|2832.64|2832.64|0
1655301900000|2022-06-15 14:05:00|2834.6|2834.6|2842.17|2842.17|2842.67|2842.67|2834.6|2834.6|0
1655302200000|2022-06-15 14:10:00|2842.31|2842.31|2842.71|2842.71|2843.77|2843.77|2841.76|2841.76|0
1655302500000|2022-06-15 14:15:00|2842.58|2842.58|2839.46|2839.46|2842.58|2842.58|2839.41|2839.41|0
1655302800000|2022-06-15 14:20:00|2839.19|2839.19|2836.14|2836.14|2839.46|2839.46|2836.06|2836.06|0
1655303100000|2022-06-15 14:25:00|2836.04|2836.04|2837.8|2837.8|2837.8|2837.8|2834.8|2834.8|0
1655303400000|2022-06-15 14:30:00|2837.93|2837.93|2837.37|2837.37|2838.92|2838.92|2837.37|2837.37|0
1655303700000|2022-06-15 14:35:00|2837.42|2837.42|2838.91|2838.91|2839.29|2839.29|2837.42|2837.42|0
1655304000000|2022-06-15 14:40:00|2838.81|2838.81|2838.8|2838.8|2839.67|2839.67|2838.41|2838.41|0
1655304300000|2022-06-15 14:45:00|2838.72|2838.72|2839.57|2839.57|2840.24|2840.24|2838.37|2838.37|0
1655304600000|2022-06-15 14:50:00|2839.37|2839.37|2840.31|2840.31|2840.81|2840.81|2838.79|2838.79|0
1655304900000|2022-06-15 14:55:00|2840.18|2840.18|2840.36|2840.36|2840.53|2840.53|2839.18|2839.18|0
1655305200000|2022-06-15 15:00:00|2840.23|2840.23|2845.33|2845.33|2845.33|2845.33|2840.23|2840.23|0
1655305500000|2022-06-15 15:05:00|2845.43|2845.43|2846.75|2846.75|2847.81|2847.81|2845.01|2845.01|0
1655305800000|2022-06-15 15:10:00|2846.68|2846.68|2844.43|2844.43|2846.68|2846.68|2844.18|2844.18|0
1655306100000|2022-06-15 15:15:00|2844.25|2844.25|2843.17|2843.17|2845.23|2845.23|2842.9|2842.9|0
1655306400000|2022-06-15 15:20:00|2843.06|2843.06|2840.65|2840.65|2843.06|2843.06|2840.17|2840.17|0
1655306700000|2022-06-15 15:25:00|2840.55|2840.55|2842.56|2842.56|2842.95|2842.95|2840.06|2840.06|0
1655363700000|2022-06-16 07:15:00|2828.86|2828.86|2828.45|2828.45|2828.86|2828.86|2826.11|2826.11|0
1655364000000|2022-06-16 07:20:00|2828.55|2828.55|2824.34|2824.34|2828.55|2828.55|2824.34|2824.34|0
1655364300000|2022-06-16 07:25:00|2824.25|2824.25|2819.97|2819.97|2825.01|2825.01|2818.84|2818.84|0
1655364600000|2022-06-16 07:30:00|2819.9|2819.9|2803.21|2803.21|2819.9|2819.9|2802.9|2802.9|0
1655364900000|2022-06-16 07:35:00|2803.39|2803.39|2801.69|2801.69|2805.05|2805.05|2801.25|2801.25|0
1655365200000|2022-06-16 07:40:00|2801.96|2801.96|2804.02|2804.02|2804.05|2804.05|2801.38|2801.38|0
1655365500000|2022-06-16 07:45:00|2804.22|2804.22|2807.81|2807.81|2808.67|2808.67|2804.22|2804.22|0
1655365800000|2022-06-16 07:50:00|2807.63|2807.63|2804.97|2804.97|2808.02|2808.02|2804.97|2804.97|0
1655366100000|2022-06-16 07:55:00|2805.11|2805.11|2807.6|2807.6|2808.31|2808.31|2804.52|2804.52|0
1655366400000|2022-06-16 08:00:00|2807.36|2807.36|2810.79|2810.79|2810.86|2810.86|2806.46|2806.46|0
1655366700000|2022-06-16 08:05:00|2810.81|2810.81|2815.99|2815.99|2817.67|2817.67|2810.59|2810.59|0
1655367000000|2022-06-16 08:10:00|2815.89|2815.89|2816.56|2816.56|2816.7|2816.7|2813.51|2813.51|0
1655367300000|2022-06-16 08:15:00|2816.42|2816.42|2817|2817|2817.45|2817.45|2816.18|2816.18|0
1655367600000|2022-06-16 08:20:00|2817.1|2817.1|2814.14|2814.14|2817.59|2817.59|2813.4|2813.4|0
1655367900000|2022-06-16 08:25:00|2814.35|2814.35|2816.34|2816.34|2816.55|2816.55|2812.07|2812.07|0
1655368200000|2022-06-16 08:30:00|2816.42|2816.42|2814.89|2814.89|2816.42|2816.42|2814.82|2814.82|0
1655368500000|2022-06-16 08:35:00|2814.79|2814.79|2809.64|2809.64|2814.9|2814.9|2809.16|2809.16|0
1655368800000|2022-06-16 08:40:00|2809.91|2809.91|2805.73|2805.73|2810.04|2810.04|2805.29|2805.29|0
1655369100000|2022-06-16 08:45:00|2805.96|2805.96|2810.2|2810.2|2810.34|2810.34|2805.96|2805.96|0
1655369400000|2022-06-16 08:50:00|2810.31|2810.31|2802.12|2802.12|2810.31|2810.31|2802.1|2802.1|0
1655369700000|2022-06-16 08:55:00|2801.64|2801.64|2794.11|2794.11|2801.64|2801.64|2794.11|2794.11|0
1655370000000|2022-06-16 09:00:00|2793.86|2793.86|2788.27|2788.27|2793.86|2793.86|2787.48|2787.48|0
1655370300000|2022-06-16 09:05:00|2788.2|2788.2|2786.56|2786.56|2788.7|2788.7|2785.17|2785.17|0
1655370600000|2022-06-16 09:10:00|2786.43|2786.43|2789.79|2789.79|2789.79|2789.79|2785.86|2785.86|0
1655370900000|2022-06-16 09:15:00|2789.83|2789.83|2790.55|2790.55|2791.24|2791.24|2789.7|2789.7|0
1655371200000|2022-06-16 09:20:00|2790.65|2790.65|2786.39|2786.39|2791.05|2791.05|2784.84|2784.84|0
1655371500000|2022-06-16 09:25:00|2786.47|2786.47|2787.71|2787.71|2787.8|2787.8|2785.94|2785.94|0
1655371800000|2022-06-16 09:30:00|2787.63|2787.63|2784.79|2784.79|2789.17|2789.17|2784.74|2784.74|0
1655372100000|2022-06-16 09:35:00|2784.75|2784.75|2781.08|2781.08|2784.79|2784.79|2780.81|2780.81|0
1655372400000|2022-06-16 09:40:00|2781.01|2781.01|2779.34|2779.34|2781.48|2781.48|2779.22|2779.22|0
1655372700000|2022-06-16 09:45:00|2779.26|2779.26|2777.97|2777.97|2779.92|2779.92|2777.38|2777.38|0
1655373000000|2022-06-16 09:50:00|2778.1|2778.1|2780.3|2780.3|2780.5|2780.5|2777.25|2777.25|0
1655373300000|2022-06-16 09:55:00|2780.19|2780.19|2779.95|2779.95|2781.83|2781.83|2779.72|2779.72|0
1655373600000|2022-06-16 10:00:00|2779.79|2779.79|2781.39|2781.39|2781.52|2781.52|2778.13|2778.13|0
1655373900000|2022-06-16 10:05:00|2781.32|2781.32|2781.43|2781.43|2782.21|2782.21|2780.5|2780.5|0
1655374200000|2022-06-16 10:10:00|2781.4|2781.4|2778.97|2778.97|2781.81|2781.81|2778.57|2778.57|0
1655374500000|2022-06-16 10:15:00|2779.05|2779.05|2781.41|2781.41|2781.41|2781.41|2777.86|2777.86|0
1655374800000|2022-06-16 10:20:00|2781.5|2781.5|2779.01|2779.01|2781.5|2781.5|2778.42|2778.42|0
1655375100000|2022-06-16 10:25:00|2779.2|2779.2|2778.8|2778.8|2782.33|2782.33|2778.22|2778.22|0
1655375400000|2022-06-16 10:30:00|2778.91|2778.91|2779.4|2779.4|2779.69|2779.69|2778.75|2778.75|0
1655375700000|2022-06-16 10:35:00|2779.5|2779.5|2778.52|2778.52|2779.77|2779.77|2778.47|2778.47|0
1655376000000|2022-06-16 10:40:00|2778.41|2778.41|2776.9|2776.9|2778.41|2778.41|2776.45|2776.45|0
1655376300000|2022-06-16 10:45:00|2777|2777|2776.98|2776.98|2777.38|2777.38|2776.46|2776.46|0
1655376600000|2022-06-16 10:50:00|2777.05|2777.05|2778.01|2778.01|2778.4|2778.4|2776.43|2776.43|0
1655376900000|2022-06-16 10:55:00|2777.45|2777.45|2775.1|2775.1|2777.51|2777.51|2774.89|2774.89|0
1655377200000|2022-06-16 11:00:00|2775.57|2775.57|2785.27|2785.27|2795.16|2795.16|2775.57|2775.57|0
1655377500000|2022-06-16 11:05:00|2785.67|2785.67|2788.3|2788.3|2788.52|2788.52|2784.99|2784.99|0
1655377800000|2022-06-16 11:10:00|2788.17|2788.17|2785.14|2785.14|2788.17|2788.17|2784.49|2784.49|0
1655378100000|2022-06-16 11:15:00|2785.07|2785.07|2785.58|2785.58|2785.72|2785.72|2784.99|2784.99|0
1655378400000|2022-06-16 11:20:00|2785.66|2785.66|2784.28|2784.28|2785.71|2785.71|2784.07|2784.07|0
1655378700000|2022-06-16 11:25:00|2784.51|2784.51|2785.45|2785.45|2786.09|2786.09|2782.82|2782.82|0
1655379000000|2022-06-16 11:30:00|2785.52|2785.52|2781.93|2781.93|2785.87|2785.87|2781.86|2781.86|0
1655379300000|2022-06-16 11:35:00|2781.91|2781.91|2779.91|2779.91|2782.21|2782.21|2779.91|2779.91|0
1655379600000|2022-06-16 11:40:00|2779.81|2779.81|2778.96|2778.96|2780.69|2780.69|2778.96|2778.96|0
1655379900000|2022-06-16 11:45:00|2778.8|2778.8|2770.8|2770.8|2778.8|2778.8|2770.8|2770.8|0
1655380200000|2022-06-16 11:50:00|2770.69|2770.69|2772.03|2772.03|2772.11|2772.11|2770.42|2770.42|0
1655380500000|2022-06-16 11:55:00|2771.77|2771.77|2772.75|2772.75|2773.44|2773.44|2771.4|2771.4|0
1655380800000|2022-06-16 12:00:00|2772.33|2772.33|2778.5|2778.5|2778.5|2778.5|2772.33|2772.33|0
1655381100000|2022-06-16 12:05:00|2778.37|2778.37|2783.56|2783.56|2783.71|2783.71|2778.3|2778.3|0
1655381400000|2022-06-16 12:10:00|2783.66|2783.66|2785.99|2785.99|2786.79|2786.79|2783.66|2783.66|0
1655381700000|2022-06-16 12:15:00|2785.51|2785.51|2782.92|2782.92|2785.8|2785.8|2782.92|2782.92|0
1655382000000|2022-06-16 12:20:00|2783.05|2783.05|2785.9|2785.9|2786.28|2786.28|2783.05|2783.05|0
1655382300000|2022-06-16 12:25:00|2785.54|2785.54|2780.35|2780.35|2785.96|2785.96|2780.35|2780.35|0
1655382600000|2022-06-16 12:30:00|2780.31|2780.31|2780.82|2780.82|2782.07|2782.07|2779.91|2779.91|0
1655382900000|2022-06-16 12:35:00|2780.71|2780.71|2781.58|2781.58|2782.14|2782.14|2779.64|2779.64|0
1655383200000|2022-06-16 12:40:00|2781.35|2781.35|2782.91|2782.91|2783.2|2783.2|2781.35|2781.35|0
1655383500000|2022-06-16 12:45:00|2783.08|2783.08|2782.69|2782.69|2783.99|2783.99|2781.87|2781.87|0
1655383800000|2022-06-16 12:50:00|2782.8|2782.8|2786.38|2786.38|2786.74|2786.74|2782.54|2782.54|0
1655384100000|2022-06-16 12:55:00|2786.35|2786.35|2786.18|2786.18|2787.02|2787.02|2785.7|2785.7|0
1655384400000|2022-06-16 13:00:00|2786.36|2786.36|2785.06|2785.06|2786.7|2786.7|2784.23|2784.23|0
1655384700000|2022-06-16 13:05:00|2785.27|2785.27|2784.16|2784.16|2785.87|2785.87|2782.7|2782.7|0
1655385000000|2022-06-16 13:10:00|2784.4|2784.4|2786.53|2786.53|2786.53|2786.53|2784.4|2784.4|0
1655385300000|2022-06-16 13:15:00|2786.6|2786.6|2787.75|2787.75|2788.31|2788.31|2786.03|2786.03|0
1655385600000|2022-06-16 13:20:00|2787.85|2787.85|2787.74|2787.74|2788.48|2788.48|2786.74|2786.74|0
1655385900000|2022-06-16 13:25:00|2788.14|2788.14|2787.77|2787.77|2788.89|2788.89|2787.62|2787.62|0
1655386200000|2022-06-16 13:30:00|2787.53|2787.53|2783.09|2783.09|2788.1|2788.1|2783.09|2783.09|0
1655386500000|2022-06-16 13:35:00|2782.99|2782.99|2783.88|2783.88|2785.19|2785.19|2782.99|2782.99|0
1655386800000|2022-06-16 13:40:00|2783.74|2783.74|2781.58|2781.58|2783.91|2783.91|2781.57|2781.57|0
1655387100000|2022-06-16 13:45:00|2781.98|2781.98|2786.88|2786.88|2787.28|2787.28|2781.91|2781.91|0
1655387400000|2022-06-16 13:50:00|2786.99|2786.99|2785.77|2785.77|2787.09|2787.09|2784.2|2784.2|0
1655387700000|2022-06-16 13:55:00|2786.15|2786.15|2789.35|2789.35|2789.64|2789.64|2786.15|2786.15|0
1655388000000|2022-06-16 14:00:00|2789.28|2789.28|2786.15|2786.15|2789.28|2789.28|2784.12|2784.12|0
1655388300000|2022-06-16 14:05:00|2786.08|2786.08|2786.9|2786.9|2786.99|2786.99|2783.77|2783.77|0
1655388600000|2022-06-16 14:10:00|2786.82|2786.82|2788.77|2788.77|2790.59|2790.59|2786.35|2786.35|0
1655388900000|2022-06-16 14:15:00|2788.91|2788.91|2791.76|2791.76|2793.01|2793.01|2788.06|2788.06|0
1655389200000|2022-06-16 14:20:00|2791.85|2791.85|2795.97|2795.97|2795.97|2795.97|2791.21|2791.21|0
1655389500000|2022-06-16 14:25:00|2796.11|2796.11|2799.91|2799.91|2800.04|2800.04|2796|2796|0
1655389800000|2022-06-16 14:30:00|2799.83|2799.83|2807.9|2807.9|2807.99|2807.99|2797.97|2797.97|0
1655390100000|2022-06-16 14:35:00|2807.82|2807.82|2804.54|2804.54|2807.82|2807.82|2804.18|2804.18|0
1655390400000|2022-06-16 14:40:00|2804.74|2804.74|2802.83|2802.83|2804.74|2804.74|2802.81|2802.81|0
1655390700000|2022-06-16 14:45:00|2803.06|2803.06|2801.88|2801.88|2805.39|2805.39|2801.27|2801.27|0
1655391000000|2022-06-16 14:50:00|2802.01|2802.01|2800.41|2800.41|2802.01|2802.01|2799.12|2799.12|0
1655391300000|2022-06-16 14:55:00|2800.94|2800.94|2806.93|2806.93|2807.37|2807.37|2800.94|2800.94|0
1655391600000|2022-06-16 15:00:00|2807.07|2807.07|2809.87|2809.87|2809.98|2809.98|2807.07|2807.07|0
1655391900000|2022-06-16 15:05:00|2809.77|2809.77|2806.58|2806.58|2809.77|2809.77|2806.45|2806.45|0
1655392200000|2022-06-16 15:10:00|2806.67|2806.67|2805.63|2805.63|2806.67|2806.67|2803.69|2803.69|0
1655392500000|2022-06-16 15:15:00|2805.5|2805.5|2807.94|2807.94|2808.77|2808.77|2805.5|2805.5|0
1655392800000|2022-06-16 15:20:00|2807.88|2807.88|2807.18|2807.18|2807.88|2807.88|2803.4|2803.4|0
1655393100000|2022-06-16 15:25:00|2807.53|2807.53|2806.45|2806.45|2808.03|2808.03|2806.45|2806.45|0
1655450100000|2022-06-17 07:15:00|2820.83|2820.83|2825.42|2825.42|2826.24|2826.24|2820.83|2820.83|0
1655450400000|2022-06-17 07:20:00|2825.38|2825.38|2824.34|2824.34|2825.38|2825.38|2821.32|2821.32|0
1655450700000|2022-06-17 07:25:00|2824.26|2824.26|2826.35|2826.35|2826.35|2826.35|2823.69|2823.69|0
1655451000000|2022-06-17 07:30:00|2826.39|2826.39|2822.88|2822.88|2826.39|2826.39|2822.88|2822.88|0
1655451300000|2022-06-17 07:35:00|2822.74|2822.74|2826.74|2826.74|2828.34|2828.34|2816.77|2816.77|0
1655451600000|2022-06-17 07:40:00|2826.66|2826.66|2812.83|2812.83|2826.66|2826.66|2808.02|2808.02|0
1655451900000|2022-06-17 07:45:00|2812.93|2812.93|2838.71|2838.71|2839.01|2839.01|2812.93|2812.93|0
1655452200000|2022-06-17 07:50:00|2837.91|2837.91|2837.01|2837.01|2838.91|2838.91|2836.76|2836.76|0
1655452500000|2022-06-17 07:55:00|2837.19|2837.19|2842.48|2842.48|2842.48|2842.48|2836.16|2836.16|0
1655452800000|2022-06-17 08:00:00|2842.35|2842.35|2848.97|2848.97|2850.09|2850.09|2842.23|2842.23|0
1655453100000|2022-06-17 08:05:00|2848.84|2848.84|2852.94|2852.94|2852.94|2852.94|2847.87|2847.87|0
1655453400000|2022-06-17 08:10:00|2852.81|2852.81|2849.28|2849.28|2852.92|2852.92|2849.03|2849.03|0
1655453700000|2022-06-17 08:15:00|2849.49|2849.49|2847.33|2847.33|2851.53|2851.53|2847.33|2847.33|0
1655454000000|2022-06-17 08:20:00|2847.41|2847.41|2846.73|2846.73|2847.52|2847.52|2845.72|2845.72|0
1655454300000|2022-06-17 08:25:00|2846.68|2846.68|2850.82|2850.82|2850.93|2850.93|2846.55|2846.55|0
1655454600000|2022-06-17 08:30:00|2850.66|2850.66|2855.59|2855.59|2855.59|2855.59|2850.66|2850.66|0
1655454900000|2022-06-17 08:35:00|2855.51|2855.51|2853.32|2853.32|2855.55|2855.55|2853|2853|0
1655455200000|2022-06-17 08:40:00|2853.27|2853.27|2851.92|2851.92|2853.27|2853.27|2850.51|2850.51|0
1655455500000|2022-06-17 08:45:00|2851.34|2851.34|2849.42|2849.42|2851.34|2851.34|2847.1|2847.1|0
1655455800000|2022-06-17 08:50:00|2849.81|2849.81|2848.7|2848.7|2850.49|2850.49|2847.45|2847.45|0
1655456100000|2022-06-17 08:55:00|2848.34|2848.34|2854.16|2854.16|2854.16|2854.16|2848.34|2848.34|0
1655456400000|2022-06-17 09:00:00|2853.98|2853.98|2856.33|2856.33|2857.52|2857.52|2853.63|2853.63|0
1655456700000|2022-06-17 09:05:00|2856.25|2856.25|2858.48|2858.48|2858.48|2858.48|2853.36|2853.36|0
1655457300000|2022-06-17 09:15:00|2858.64|2858.64|2865.7|2865.7|2869.69|2869.69|2858.64|2858.64|0
1655457600000|2022-06-17 09:20:00|2865.81|2865.81|2863.21|2863.21|2865.96|2865.96|2862.26|2862.26|0
1655457900000|2022-06-17 09:25:00|2863.33|2863.33|2868.76|2868.76|2869.08|2869.08|2863.29|2863.29|0
1655458200000|2022-06-17 09:30:00|2868.86|2868.86|2868.21|2868.21|2869.32|2869.32|2867.17|2867.17|0
1655458500000|2022-06-17 09:35:00|2868.43|2868.43|2870.62|2870.62|2870.77|2870.77|2867.76|2867.76|0
1655458800000|2022-06-17 09:40:00|2870.72|2870.72|2865.87|2865.87|2870.72|2870.72|2865.11|2865.11|0
1655459100000|2022-06-17 09:45:00|2865.77|2865.77|2868.94|2868.94|2869.1|2869.1|2865.67|2865.67|0
1655459400000|2022-06-17 09:50:00|2869.01|2869.01|2876.42|2876.42|2877.52|2877.52|2868.91|2868.91|0
1655459700000|2022-06-17 09:55:00|2874.65|2874.65|2873.25|2873.25|2876.95|2876.95|2872.8|2872.8|0
1655460000000|2022-06-17 10:00:00|2873.69|2873.69|2864.5|2864.5|2873.69|2873.69|2864.5|2864.5|0
1655460300000|2022-06-17 10:05:00|2864.42|2864.42|2860.78|2860.78|2865.07|2865.07|2858.66|2858.66|0
1655460600000|2022-06-17 10:10:00|2860.96|2860.96|2861.16|2861.16|2861.16|2861.16|2859.89|2859.89|0
1655460900000|2022-06-17 10:15:00|2861|2861|2855.42|2855.42|2861.23|2861.23|2855.36|2855.36|0
1655461200000|2022-06-17 10:20:00|2855.58|2855.58|2856.17|2856.17|2856.75|2856.75|2855.24|2855.24|0
1655461500000|2022-06-17 10:25:00|2856.31|2856.31|2855.36|2855.36|2856.31|2856.31|2854.31|2854.31|0
1655461800000|2022-06-17 10:30:00|2855.46|2855.46|2857.21|2857.21|2858.48|2858.48|2855.24|2855.24|0
1655462100000|2022-06-17 10:35:00|2857.29|2857.29|2857.65|2857.65|2857.65|2857.65|2856.35|2856.35|0
1655462400000|2022-06-17 10:40:00|2857.75|2857.75|2857.9|2857.9|2858.84|2858.84|2857.29|2857.29|0
1655462700000|2022-06-17 10:45:00|2857.98|2857.98|2860.71|2860.71|2860.71|2860.71|2857.98|2857.98|0
1655463000000|2022-06-17 10:50:00|2860.6|2860.6|2860.19|2860.19|2861.5|2861.5|2859.84|2859.84|0
1655463300000|2022-06-17 10:55:00|2860.09|2860.09|2858.59|2858.59|2860.11|2860.11|2858.59|2858.59|0
1655463600000|2022-06-17 11:00:00|2858.46|2858.46|2856.74|2856.74|2858.49|2858.49|2856.74|2856.74|0
1655463900000|2022-06-17 11:05:00|2856.58|2856.58|2854.14|2854.14|2856.58|2856.58|2853.76|2853.76|0
1655464200000|2022-06-17 11:10:00|2854.19|2854.19|2855|2855|2855.27|2855.27|2854.19|2854.19|0
1655464500000|2022-06-17 11:15:00|2855.08|2855.08|2857.17|2857.17|2861.1|2861.1|2855|2855|0
1655464800000|2022-06-17 11:20:00|2857.07|2857.07|2863.21|2863.21|2863.21|2863.21|2857.07|2857.07|0
1655465100000|2022-06-17 11:25:00|2863.23|2863.23|2868.21|2868.21|2868.21|2868.21|2863.23|2863.23|0
1655465400000|2022-06-17 11:30:00|2868.42|2868.42|2869.12|2869.12|2870.59|2870.59|2868.42|2868.42|0
1655465700000|2022-06-17 11:35:00|2869.25|2869.25|2867.5|2867.5|2869.25|2869.25|2866.38|2866.38|0
1655466000000|2022-06-17 11:40:00|2867.68|2867.68|2867.71|2867.71|2868.25|2868.25|2867.33|2867.33|0
1655466300000|2022-06-17 11:45:00|2867.64|2867.64|2867.54|2867.54|2867.71|2867.71|2866.63|2866.63|0
1655466600000|2022-06-17 11:50:00|2867.62|2867.62|2868.1|2868.1|2868.1|2868.1|2866.59|2866.59|0
1655466900000|2022-06-17 11:55:00|2868.18|2868.18|2871.46|2871.46|2871.46|2871.46|2868.18|2868.18|0
1655467200000|2022-06-17 12:00:00|2871.54|2871.54|2870.54|2870.54|2872.25|2872.25|2869.5|2869.5|0
1655467500000|2022-06-17 12:05:00|2870.41|2870.41|2869.61|2869.61|2871.16|2871.16|2868.92|2868.92|0
1655467800000|2022-06-17 12:10:00|2869.77|2869.77|2866.55|2866.55|2871.64|2871.64|2866.04|2866.04|0
1655468100000|2022-06-17 12:15:00|2866.44|2866.44|2869.53|2869.53|2869.9|2869.9|2866.13|2866.13|0
1655468400000|2022-06-17 12:20:00|2868.99|2868.99|2860.59|2860.59|2868.99|2868.99|2860.59|2860.59|0
1655468700000|2022-06-17 12:25:00|2860.51|2860.51|2860.47|2860.47|2861.53|2861.53|2860.39|2860.39|0
1655469000000|2022-06-17 12:30:00|2860.4|2860.4|2856.75|2856.75|2860.4|2860.4|2856.71|2856.71|0
1655469300000|2022-06-17 12:35:00|2856.71|2856.71|2858.66|2858.66|2858.66|2858.66|2856.61|2856.61|0
1655469600000|2022-06-17 12:40:00|2858.62|2858.62|2860.81|2860.81|2860.81|2860.81|2858.62|2858.62|0
1655469900000|2022-06-17 12:45:00|2860.73|2860.73|2855.94|2855.94|2860.73|2860.73|2855.64|2855.64|0
1655470200000|2022-06-17 12:50:00|2855.82|2855.82|2854.58|2854.58|2856.85|2856.85|2853.09|2853.09|0
1655470500000|2022-06-17 12:55:00|2854.62|2854.62|2850.52|2850.52|2854.62|2854.62|2850.43|2850.43|0
1655470800000|2022-06-17 13:00:00|2850.39|2850.39|2849.66|2849.66|2850.94|2850.94|2849.59|2849.59|0
1655471100000|2022-06-17 13:05:00|2849.76|2849.76|2843.55|2843.55|2849.86|2849.86|2843.55|2843.55|0
1655471400000|2022-06-17 13:10:00|2843.37|2843.37|2845.64|2845.64|2845.64|2845.64|2842.39|2842.39|0
1655471700000|2022-06-17 13:15:00|2845.84|2845.84|2846.78|2846.78|2847.05|2847.05|2844.75|2844.75|0
1655472000000|2022-06-17 13:20:00|2846.49|2846.49|2843.44|2843.44|2846.49|2846.49|2843.44|2843.44|0
1655472300000|2022-06-17 13:25:00|2843.72|2843.72|2847.12|2847.12|2847.79|2847.79|2843.72|2843.72|0
1655472600000|2022-06-17 13:30:00|2847.2|2847.2|2850.28|2850.28|2851.42|2851.42|2845.66|2845.66|0
1655472900000|2022-06-17 13:35:00|2850.44|2850.44|2847.96|2847.96|2852.04|2852.04|2847.85|2847.85|0
1655473200000|2022-06-17 13:40:00|2848.09|2848.09|2853.57|2853.57|2853.57|2853.57|2848.09|2848.09|0
1655473500000|2022-06-17 13:45:00|2853.65|2853.65|2858|2858|2858.18|2858.18|2853.65|2853.65|0
1655473800000|2022-06-17 13:50:00|2858.11|2858.11|2858.25|2858.25|2860.58|2860.58|2856.99|2856.99|0
1655474100000|2022-06-17 13:55:00|2858.35|2858.35|2855.58|2855.58|2859.66|2859.66|2855.17|2855.17|0
1655474400000|2022-06-17 14:00:00|2855.79|2855.79|2854.04|2854.04|2856.11|2856.11|2853.55|2853.55|0
1655474700000|2022-06-17 14:05:00|2853.96|2853.96|2846.56|2846.56|2854.76|2854.76|2846.38|2846.38|0
1655475000000|2022-06-17 14:10:00|2846.52|2846.52|2849.23|2849.23|2849.23|2849.23|2846.09|2846.09|0
1655475300000|2022-06-17 14:15:00|2849.33|2849.33|2843.68|2843.68|2849.77|2849.77|2843.68|2843.68|0
1655475600000|2022-06-17 14:20:00|2843.71|2843.71|2842.06|2842.06|2844.18|2844.18|2841.65|2841.65|0
1655475900000|2022-06-17 14:25:00|2841.98|2841.98|2837.14|2837.14|2842.42|2842.42|2836.49|2836.49|0
1655476200000|2022-06-17 14:30:00|2837.22|2837.22|2840.32|2840.32|2840.5|2840.5|2837.22|2837.22|0
1655476500000|2022-06-17 14:35:00|2840.48|2840.48|2834.94|2834.94|2840.48|2840.48|2833.68|2833.68|0
1655476800000|2022-06-17 14:40:00|2834.77|2834.77|2839.59|2839.59|2839.72|2839.72|2832.48|2832.48|0
1655477100000|2022-06-17 14:45:00|2839.72|2839.72|2838.88|2838.88|2839.86|2839.86|2837.6|2837.6|0
1655477400000|2022-06-17 14:50:00|2839.02|2839.02|2841.4|2841.4|2842.07|2842.07|2838.53|2838.53|0
1655477700000|2022-06-17 14:55:00|2841.53|2841.53|2843.54|2843.54|2843.54|2843.54|2841.53|2841.53|0
1655478000000|2022-06-17 15:00:00|2843.39|2843.39|2843.93|2843.93|2845.07|2845.07|2841.65|2841.65|0
1655478300000|2022-06-17 15:05:00|2843.83|2843.83|2848.1|2848.1|2848.1|2848.1|2842.72|2842.72|0
1655478600000|2022-06-17 15:10:00|2848.42|2848.42|2842.15|2842.15|2848.42|2848.42|2841.29|2841.29|0
1655478900000|2022-06-17 15:15:00|2842.24|2842.24|2844.64|2844.64|2845.14|2845.14|2841.84|2841.84|0
1655479200000|2022-06-17 15:20:00|2844.53|2844.53|2843.9|2843.9|2845.31|2845.31|2843.87|2843.87|0
1655479500000|2022-06-17 15:25:00|2843.69|2843.69|2841.61|2841.61|2845.25|2845.25|2841.59|2841.59|0
1655709300000|2022-06-20 07:15:00|2845.61|2845.61|2842.08|2842.08|2845.61|2845.61|2839.62|2839.62|0
1655709600000|2022-06-20 07:20:00|2842.14|2842.14|2852.37|2852.37|2853.55|2853.55|2842.14|2842.14|0
1655709900000|2022-06-20 07:25:00|2852.27|2852.27|2850.49|2850.49|2852.71|2852.71|2850.49|2850.49|0
1655710200000|2022-06-20 07:30:00|2850.4|2850.4|2843.83|2843.83|2850.4|2850.4|2842.53|2842.53|0
1655710500000|2022-06-20 07:35:00|2843.52|2843.52|2841.62|2841.62|2844.5|2844.5|2841.19|2841.19|0
1655710800000|2022-06-20 07:40:00|2841.47|2841.47|2841.79|2841.79|2841.99|2841.99|2840.6|2840.6|0
1655711100000|2022-06-20 07:45:00|2841.9|2841.9|2839.05|2839.05|2843.6|2843.6|2838.6|2838.6|0
1655711400000|2022-06-20 07:50:00|2839.2|2839.2|2840.72|2840.72|2841.03|2841.03|2839.2|2839.2|0
1655711700000|2022-06-20 07:55:00|2840.57|2840.57|2843.84|2843.84|2844.74|2844.74|2840.54|2840.54|0
1655712000000|2022-06-20 08:00:00|2844.09|2844.09|2842.67|2842.67|2844.65|2844.65|2842.67|2842.67|0
1655712300000|2022-06-20 08:05:00|2842.48|2842.48|2844.09|2844.09|2844.09|2844.09|2841.89|2841.89|0
1655712600000|2022-06-20 08:10:00|2843.99|2843.99|2844.82|2844.82|2844.82|2844.82|2843.35|2843.35|0
1655712900000|2022-06-20 08:15:00|2844.99|2844.99|2839.9|2839.9|2844.99|2844.99|2839.76|2839.76|0
1655713200000|2022-06-20 08:20:00|2839.71|2839.71|2833.23|2833.23|2839.73|2839.73|2833.23|2833.23|0
1655713500000|2022-06-20 08:25:00|2833.16|2833.16|2831.65|2831.65|2833.16|2833.16|2829.87|2829.87|0
1655713800000|2022-06-20 08:30:00|2831.4|2831.4|2832.9|2832.9|2833.22|2833.22|2830.77|2830.77|0
1655714100000|2022-06-20 08:35:00|2832.61|2832.61|2836.39|2836.39|2836.5|2836.5|2831.89|2831.89|0
1655714400000|2022-06-20 08:40:00|2836.59|2836.59|2837.16|2837.16|2837.89|2837.89|2836.59|2836.59|0
1655714700000|2022-06-20 08:45:00|2836.87|2836.87|2835.42|2835.42|2837.05|2837.05|2835.39|2835.39|0
1655715000000|2022-06-20 08:50:00|2835.39|2835.39|2834.26|2834.26|2835.48|2835.48|2834.06|2834.06|0
1655715300000|2022-06-20 08:55:00|2834.31|2834.31|2831.86|2831.86|2834.67|2834.67|2831.86|2831.86|0
1655715600000|2022-06-20 09:00:00|2831.66|2831.66|2824.61|2824.61|2831.66|2831.66|2824.61|2824.61|0
1655715900000|2022-06-20 09:05:00|2824.71|2824.71|2822.45|2822.45|2825.24|2825.24|2822.24|2822.24|0
1655716200000|2022-06-20 09:10:00|2822.5|2822.5|2822.89|2822.89|2824.66|2824.66|2821.48|2821.48|0
1655716500000|2022-06-20 09:15:00|2822.86|2822.86|2823.92|2823.92|2824.15|2824.15|2821.9|2821.9|0
1655716800000|2022-06-20 09:20:00|2824.16|2824.16|2824.29|2824.29|2824.54|2824.54|2823.42|2823.42|0
1655717100000|2022-06-20 09:25:00|2824.37|2824.37|2824.39|2824.39|2825.02|2825.02|2824.14|2824.14|0
1655717400000|2022-06-20 09:30:00|2824.22|2824.22|2821.78|2821.78|2824.66|2824.66|2821.75|2821.75|0
1655717700000|2022-06-20 09:35:00|2821.28|2821.28|2819.79|2819.79|2821.28|2821.28|2819.16|2819.16|0
1655718000000|2022-06-20 09:40:00|2819.71|2819.71|2821.2|2821.2|2821.2|2821.2|2819.34|2819.34|0
1655718300000|2022-06-20 09:45:00|2821.08|2821.08|2820.29|2820.29|2821.08|2821.08|2819.96|2819.96|0
1655718600000|2022-06-20 09:50:00|2820.39|2820.39|2822.19|2822.19|2822.28|2822.28|2820.39|2820.39|0
1655718900000|2022-06-20 09:55:00|2822.29|2822.29|2823.66|2823.66|2823.99|2823.99|2822.07|2822.07|0
1655719200000|2022-06-20 10:00:00|2823.74|2823.74|2826.45|2826.45|2826.79|2826.79|2823.74|2823.74|0
1655719500000|2022-06-20 10:05:00|2826.54|2826.54|2825.86|2825.86|2827.04|2827.04|2824.83|2824.83|0
1655719800000|2022-06-20 10:10:00|2826.24|2826.24|2827.22|2827.22|2827.22|2827.22|2824.89|2824.89|0
1655720100000|2022-06-20 10:15:00|2827.29|2827.29|2825.76|2825.76|2827.4|2827.4|2825.65|2825.65|0
1655720400000|2022-06-20 10:20:00|2825.83|2825.83|2826.63|2826.63|2826.84|2826.84|2825.76|2825.76|0
1655720700000|2022-06-20 10:25:00|2826.46|2826.46|2828.7|2828.7|2828.7|2828.7|2826.46|2826.46|0
1655721000000|2022-06-20 10:30:00|2828.79|2828.79|2829.44|2829.44|2829.59|2829.59|2828.49|2828.49|0
1655721300000|2022-06-20 10:35:00|2829.37|2829.37|2829.35|2829.35|2829.58|2829.58|2828.86|2828.86|0
1655721600000|2022-06-20 10:40:00|2829.42|2829.42|2825.68|2825.68|2829.42|2829.42|2825.46|2825.46|0
1655721900000|2022-06-20 10:45:00|2825.51|2825.51|2825.13|2825.13|2825.51|2825.51|2824.8|2824.8|0
1655722200000|2022-06-20 10:50:00|2825.22|2825.22|2824.89|2824.89|2825.22|2825.22|2824.89|2824.89|0
1655722500000|2022-06-20 10:55:00|2824.79|2824.79|2818.7|2818.7|2825.17|2825.17|2818.7|2818.7|0
1655722800000|2022-06-20 11:00:00|2818.74|2818.74|2820.1|2820.1|2822.14|2822.14|2818.74|2818.74|0
1655723100000|2022-06-20 11:05:00|2819.93|2819.93|2819.2|2819.2|2819.93|2819.93|2818.79|2818.79|0
1655723400000|2022-06-20 11:10:00|2819.1|2819.1|2819.25|2819.25|2819.47|2819.47|2818.64|2818.64|0
1655723700000|2022-06-20 11:15:00|2819.34|2819.34|2818.48|2818.48|2819.46|2819.46|2818.48|2818.48|0
1655724000000|2022-06-20 11:20:00|2818.65|2818.65|2817.66|2817.66|2818.65|2818.65|2817.42|2817.42|0
1655724300000|2022-06-20 11:25:00|2817.57|2817.57|2820.39|2820.39|2820.71|2820.71|2817.5|2817.5|0
1655724600000|2022-06-20 11:30:00|2820.02|2820.02|2819.39|2819.39|2820.09|2820.09|2819.02|2819.02|0
1655724900000|2022-06-20 11:35:00|2819.28|2819.28|2816.24|2816.24|2819.28|2819.28|2816.04|2816.04|0
1655725200000|2022-06-20 11:40:00|2816.18|2816.18|2817.34|2817.34|2817.34|2817.34|2815.25|2815.25|0
1655725500000|2022-06-20 11:45:00|2817.24|2817.24|2817.84|2817.84|2817.91|2817.91|2816.94|2816.94|0
1655725800000|2022-06-20 11:50:00|2817.73|2817.73|2819.61|2819.61|2819.99|2819.99|2817.73|2817.73|0
1655726100000|2022-06-20 11:55:00|2819.49|2819.49|2818.46|2818.46|2819.78|2819.78|2818.46|2818.46|0
1655726400000|2022-06-20 12:00:00|2818.63|2818.63|2817.17|2817.17|2818.84|2818.84|2817.08|2817.08|0
1655726700000|2022-06-20 12:05:00|2817.08|2817.08|2816.89|2816.89|2817.2|2817.2|2816.55|2816.55|0
1655727000000|2022-06-20 12:10:00|2817.14|2817.14|2817.23|2817.23|2817.66|2817.66|2816.37|2816.37|0
1655727300000|2022-06-20 12:15:00|2817.16|2817.16|2814.34|2814.34|2817.16|2817.16|2814.09|2814.09|0
1655727600000|2022-06-20 12:20:00|2814.22|2814.22|2812.97|2812.97|2814.3|2814.3|2812.49|2812.49|0
1655727900000|2022-06-20 12:25:00|2812.95|2812.95|2814.31|2814.31|2814.31|2814.31|2812.45|2812.45|0
1655728200000|2022-06-20 12:30:00|2814.82|2814.82|2817.35|2817.35|2817.45|2817.45|2814.21|2814.21|0
1655728500000|2022-06-20 12:35:00|2817.51|2817.51|2822.25|2822.25|2823.1|2823.1|2817.51|2817.51|0
1655728800000|2022-06-20 12:40:00|2822.16|2822.16|2824.36|2824.36|2824.36|2824.36|2821.5|2821.5|0
1655729100000|2022-06-20 12:45:00|2824.48|2824.48|2823.46|2823.46|2824.48|2824.48|2823.38|2823.38|0
1655729400000|2022-06-20 12:50:00|2823.52|2823.52|2821.22|2821.22|2823.52|2823.52|2821.06|2821.06|0
1655729700000|2022-06-20 12:55:00|2821.12|2821.12|2820.53|2820.53|2821.81|2821.81|2820.33|2820.33|0
1655730000000|2022-06-20 13:00:00|2820.62|2820.62|2823.58|2823.58|2823.87|2823.87|2820.44|2820.44|0
1655730300000|2022-06-20 13:05:00|2823.65|2823.65|2825.95|2825.95|2826.11|2826.11|2823.65|2823.65|0
1655730600000|2022-06-20 13:10:00|2825.7|2825.7|2825.01|2825.01|2826.05|2826.05|2824.88|2824.88|0
1655730900000|2022-06-20 13:15:00|2824.93|2824.93|2825.04|2825.04|2825.37|2825.37|2824.14|2824.14|0
1655731200000|2022-06-20 13:20:00|2825.21|2825.21|2826.78|2826.78|2827.32|2827.32|2825.21|2825.21|0
1655731500000|2022-06-20 13:25:00|2826.71|2826.71|2826.68|2826.68|2828.53|2828.53|2826.62|2826.62|0
1655731800000|2022-06-20 13:30:00|2826.74|2826.74|2825.94|2825.94|2826.74|2826.74|2825.03|2825.03|0
1655732100000|2022-06-20 13:35:00|2826.09|2826.09|2820.85|2820.85|2826.3|2826.3|2820.85|2820.85|0
1655732400000|2022-06-20 13:40:00|2820.95|2820.95|2819.15|2819.15|2820.95|2820.95|2818.48|2818.48|0
1655732700000|2022-06-20 13:45:00|2819.25|2819.25|2817.88|2817.88|2819.25|2819.25|2817.88|2817.88|0
1655733000000|2022-06-20 13:50:00|2817.9|2817.9|2818.19|2818.19|2818.24|2818.24|2816.15|2816.15|0
1655733300000|2022-06-20 13:55:00|2817.69|2817.69|2815.32|2815.32|2817.99|2817.99|2815.25|2815.25|0
1655733600000|2022-06-20 14:00:00|2814.91|2814.91|2817.17|2817.17|2817.7|2817.7|2813.39|2813.39|0
1655733900000|2022-06-20 14:05:00|2817.1|2817.1|2819.53|2819.53|2820.03|2820.03|2817.02|2817.02|0
1655734200000|2022-06-20 14:10:00|2819.4|2819.4|2819.44|2819.44|2819.81|2819.81|2818.63|2818.63|0
1655734500000|2022-06-20 14:15:00|2819.19|2819.19|2818.77|2818.77|2819.19|2819.19|2818.05|2818.05|0
1655734800000|2022-06-20 14:20:00|2818.7|2818.7|2818.65|2818.65|2819.9|2819.9|2818.65|2818.65|0
1655735100000|2022-06-20 14:25:00|2818.78|2818.78|2814.77|2814.77|2819.26|2819.26|2814.77|2814.77|0
1655735400000|2022-06-20 14:30:00|2814.57|2814.57|2816.45|2816.45|2816.46|2816.46|2814.47|2814.47|0
1655735700000|2022-06-20 14:35:00|2816.54|2816.54|2815.55|2815.55|2818.14|2818.14|2815.55|2815.55|0
1655736000000|2022-06-20 14:40:00|2815.3|2815.3|2813.77|2813.77|2815.3|2815.3|2813.42|2813.42|0
1655736300000|2022-06-20 14:45:00|2813.75|2813.75|2815.24|2815.24|2815.24|2815.24|2812.12|2812.12|0
1655736600000|2022-06-20 14:50:00|2815.3|2815.3|2817.12|2817.12|2817.12|2817.12|2815.26|2815.26|0
1655736900000|2022-06-20 14:55:00|2817.33|2817.33|2815.58|2815.58|2817.58|2817.58|2815.58|2815.58|0
1655737200000|2022-06-20 15:00:00|2815.5|2815.5|2816.2|2816.2|2816.2|2816.2|2814.45|2814.45|0
1655737500000|2022-06-20 15:05:00|2816.3|2816.3|2816.21|2816.21|2816.99|2816.99|2816.21|2816.21|0
1655737800000|2022-06-20 15:10:00|2816.08|2816.08|2816.23|2816.23|2817.04|2817.04|2816.01|2816.01|0
1655738100000|2022-06-20 15:15:00|2816.29|2816.29|2817.66|2817.66|2817.78|2817.78|2815.85|2815.85|0
1655738400000|2022-06-20 15:20:00|2817.76|2817.76|2817.09|2817.09|2818.22|2818.22|2816.83|2816.83|0
1655738700000|2022-06-20 15:25:00|2817.17|2817.17|2819.65|2819.65|2819.65|2819.65|2816.97|2816.97|0
1655795700000|2022-06-21 07:15:00|2825.34|2825.34|2824.96|2824.96|2827.61|2827.61|2823.87|2823.87|0
1655796000000|2022-06-21 07:20:00|2824.58|2824.58|2821.58|2821.58|2825.34|2825.34|2821.58|2821.58|0
1655796300000|2022-06-21 07:25:00|2821.49|2821.49|2825.16|2825.16|2825.82|2825.82|2818.83|2818.83|0
1655796600000|2022-06-21 07:30:00|2825|2825|2829.78|2829.78|2831.48|2831.48|2825|2825|0
1655796900000|2022-06-21 07:35:00|2829.86|2829.86|2831.56|2831.56|2831.56|2831.56|2828.47|2828.47|0
1655797200000|2022-06-21 07:40:00|2831.18|2831.18|2832.04|2832.04|2832.63|2832.63|2829.32|2829.32|0
1655797500000|2022-06-21 07:45:00|2832.18|2832.18|2830.68|2830.68|2834.31|2834.31|2830.68|2830.68|0
1655797800000|2022-06-21 07:50:00|2830.57|2830.57|2830.65|2830.65|2830.82|2830.82|2830.46|2830.46|0
1655798100000|2022-06-21 07:55:00|2830.77|2830.77|2830.86|2830.86|2830.86|2830.86|2829.84|2829.84|0
1655798400000|2022-06-21 08:00:00|2830.95|2830.95|2832.94|2832.94|2832.94|2832.94|2830.93|2830.93|0
1655798700000|2022-06-21 08:05:00|2833.02|2833.02|2836.52|2836.52|2836.72|2836.72|2832.72|2832.72|0
1655799000000|2022-06-21 08:10:00|2837.07|2837.07|2835.49|2835.49|2837.19|2837.19|2835.16|2835.16|0
1655799300000|2022-06-21 08:15:00|2835.37|2835.37|2834.94|2834.94|2835.98|2835.98|2831.52|2831.52|0
1655799600000|2022-06-21 08:20:00|2835.23|2835.23|2836.73|2836.73|2836.73|2836.73|2835.23|2835.23|0
1655799900000|2022-06-21 08:25:00|2836.83|2836.83|2835.48|2835.48|2839.05|2839.05|2834.9|2834.9|0
1655800200000|2022-06-21 08:30:00|2835.43|2835.43|2833.57|2833.57|2835.43|2835.43|2833.57|2833.57|0
1655800500000|2022-06-21 08:35:00|2833.44|2833.44|2833.68|2833.68|2833.68|2833.68|2832.4|2832.4|0
1655800800000|2022-06-21 08:40:00|2833.58|2833.58|2833.78|2833.78|2833.79|2833.79|2833.02|2833.02|0
1655801100000|2022-06-21 08:45:00|2833.61|2833.61|2834.4|2834.4|2834.45|2834.45|2833.61|2833.61|0
1655801400000|2022-06-21 08:50:00|2834.25|2834.25|2834.73|2834.73|2834.73|2834.73|2833.77|2833.77|0
1655801700000|2022-06-21 08:55:00|2834.8|2834.8|2832.6|2832.6|2834.8|2834.8|2832.41|2832.41|0
1655802000000|2022-06-21 09:00:00|2832.5|2832.5|2832.02|2832.02|2832.99|2832.99|2832.02|2832.02|0
1655802300000|2022-06-21 09:05:00|2832.09|2832.09|2831.53|2831.53|2832.09|2832.09|2830.04|2830.04|0
1655802600000|2022-06-21 09:10:00|2831.65|2831.65|2829.81|2829.81|2831.65|2831.65|2829.64|2829.64|0
1655802900000|2022-06-21 09:15:00|2829.86|2829.86|2831.41|2831.41|2832|2832|2829.86|2829.86|0
1655803200000|2022-06-21 09:20:00|2831.48|2831.48|2829.17|2829.17|2831.48|2831.48|2828.67|2828.67|0
1655803500000|2022-06-21 09:25:00|2829.08|2829.08|2829.77|2829.77|2830.03|2830.03|2829.02|2829.02|0
1655803800000|2022-06-21 09:30:00|2829.84|2829.84|2830|2830|2830.24|2830.24|2829.84|2829.84|0
1655804100000|2022-06-21 09:35:00|2830.1|2830.1|2831.09|2831.09|2831.09|2831.09|2830.1|2830.1|0
1655804400000|2022-06-21 09:40:00|2831.12|2831.12|2833.39|2833.39|2833.86|2833.86|2831.12|2831.12|0
1655804700000|2022-06-21 09:45:00|2833.17|2833.17|2833.19|2833.19|2833.19|2833.19|2832.76|2832.76|0
1655805000000|2022-06-21 09:50:00|2833.3|2833.3|2832.03|2832.03|2833.9|2833.9|2831.5|2831.5|0
1655805300000|2022-06-21 09:55:00|2832.05|2832.05|2832.44|2832.44|2832.54|2832.54|2832.05|2832.05|0
1655805600000|2022-06-21 10:00:00|2832.35|2832.35|2831.67|2831.67|2833.26|2833.26|2831.51|2831.51|0
1655805900000|2022-06-21 10:05:00|2831.78|2831.78|2832.91|2832.91|2832.97|2832.97|2831.68|2831.68|0
1655806200000|2022-06-21 10:10:00|2832.98|2832.98|2828.61|2828.61|2832.98|2832.98|2828.54|2828.54|0
1655806500000|2022-06-21 10:15:00|2828.68|2828.68|2832.93|2832.93|2832.93|2832.93|2828.68|2828.68|0
1655806800000|2022-06-21 10:20:00|2833.03|2833.03|2833.47|2833.47|2833.78|2833.78|2833.03|2833.03|0
1655807100000|2022-06-21 10:25:00|2833.38|2833.38|2830.87|2830.87|2833.38|2833.38|2830.74|2830.74|0
1655807400000|2022-06-21 10:30:00|2831.19|2831.19|2831.78|2831.78|2832.12|2832.12|2831.19|2831.19|0
1655807700000|2022-06-21 10:35:00|2831.87|2831.87|2830.31|2830.31|2831.97|2831.97|2830.3|2830.3|0
1655808000000|2022-06-21 10:40:00|2830.16|2830.16|2829.2|2829.2|2830.16|2830.16|2828.86|2828.86|0
1655808300000|2022-06-21 10:45:00|2829.13|2829.13|2824.94|2824.94|2829.13|2829.13|2824.82|2824.82|0
1655808600000|2022-06-21 10:50:00|2824.75|2824.75|2826.29|2826.29|2826.38|2826.38|2824.6|2824.6|0
1655808900000|2022-06-21 10:55:00|2826.38|2826.38|2823.03|2823.03|2826.38|2826.38|2821.49|2821.49|0
1655809200000|2022-06-21 11:00:00|2823.15|2823.15|2825.07|2825.07|2825.14|2825.14|2823.15|2823.15|0
1655809500000|2022-06-21 11:05:00|2825|2825|2824.36|2824.36|2825.07|2825.07|2824.32|2824.32|0
1655809800000|2022-06-21 11:10:00|2824.29|2824.29|2825.05|2825.05|2825.05|2825.05|2824.07|2824.07|0
1655810100000|2022-06-21 11:15:00|2825.19|2825.19|2824.37|2824.37|2825.29|2825.29|2823.68|2823.68|0
1655810400000|2022-06-21 11:20:00|2824.46|2824.46|2824.62|2824.62|2825.15|2825.15|2824.45|2824.45|0
1655810700000|2022-06-21 11:25:00|2824.52|2824.52|2826.25|2826.25|2826.25|2826.25|2824.12|2824.12|0
1655811000000|2022-06-21 11:30:00|2826.15|2826.15|2826.12|2826.12|2826.57|2826.57|2825.82|2825.82|0
1655811300000|2022-06-21 11:35:00|2825.75|2825.75|2825.88|2825.88|2825.93|2825.93|2825.15|2825.15|0
1655811600000|2022-06-21 11:40:00|2825.94|2825.94|2826.94|2826.94|2826.94|2826.94|2825.94|2825.94|0
1655811900000|2022-06-21 11:45:00|2826.79|2826.79|2825.79|2825.79|2826.91|2826.91|2825.45|2825.45|0
1655812200000|2022-06-21 11:50:00|2825.91|2825.91|2824.35|2824.35|2826.23|2826.23|2824.25|2824.25|0
1655812500000|2022-06-21 11:55:00|2824.2|2824.2|2824.15|2824.15|2825.22|2825.22|2824.15|2824.15|0
1655812800000|2022-06-21 12:00:00|2824.03|2824.03|2822.01|2822.01|2824.03|2824.03|2821.39|2821.39|0
1655813100000|2022-06-21 12:05:00|2822.08|2822.08|2823.12|2823.12|2823.12|2823.12|2822.08|2822.08|0
1655813400000|2022-06-21 12:10:00|2823.37|2823.37|2824.87|2824.87|2825.01|2825.01|2823.37|2823.37|0
1655813700000|2022-06-21 12:15:00|2825.04|2825.04|2825.75|2825.75|2825.75|2825.75|2825.04|2825.04|0
1655814000000|2022-06-21 12:20:00|2825.71|2825.71|2825.48|2825.48|2827.28|2827.28|2825.13|2825.13|0
1655814300000|2022-06-21 12:25:00|2825.58|2825.58|2825.78|2825.78|2826.22|2826.22|2825.5|2825.5|0
1655814600000|2022-06-21 12:30:00|2825.69|2825.69|2824.28|2824.28|2825.69|2825.69|2824.28|2824.28|0
1655814900000|2022-06-21 12:35:00|2824.21|2824.21|2823.27|2823.27|2824.42|2824.42|2823.27|2823.27|0
1655815200000|2022-06-21 12:40:00|2823.02|2823.02|2822.82|2822.82|2823.36|2823.36|2822.59|2822.59|0
1655815500000|2022-06-21 12:45:00|2822.71|2822.71|2822.31|2822.31|2822.71|2822.71|2822.11|2822.11|0
1655815800000|2022-06-21 12:50:00|2822.23|2822.23|2822.32|2822.32|2822.66|2822.66|2821.84|2821.84|0
1655816100000|2022-06-21 12:55:00|2822.4|2822.4|2818.71|2818.71|2822.64|2822.64|2818.5|2818.5|0
1655816400000|2022-06-21 13:00:00|2818.58|2818.58|2820.27|2820.27|2820.37|2820.37|2818.58|2818.58|0
1655816700000|2022-06-21 13:05:00|2820.34|2820.34|2819.45|2819.45|2820.34|2820.34|2819.24|2819.24|0
1655817000000|2022-06-21 13:10:00|2819.35|2819.35|2819.19|2819.19|2819.71|2819.71|2818.67|2818.67|0
1655817300000|2022-06-21 13:15:00|2819.3|2819.3|2819.57|2819.57|2819.96|2819.96|2819.3|2819.3|0
1655817600000|2022-06-21 13:20:00|2819.5|2819.5|2819.26|2819.26|2820|2820|2819.26|2819.26|0
1655817900000|2022-06-21 13:25:00|2819.11|2819.11|2818.28|2818.28|2819.11|2819.11|2816.55|2816.55|0
1655818200000|2022-06-21 13:30:00|2818.36|2818.36|2817.66|2817.66|2819.81|2819.81|2817.1|2817.1|0
1655818500000|2022-06-21 13:35:00|2817.41|2817.41|2811.92|2811.92|2817.41|2817.41|2811.92|2811.92|0
1655818800000|2022-06-21 13:40:00|2811.86|2811.86|2808.3|2808.3|2812.03|2812.03|2808.3|2808.3|0
1655819100000|2022-06-21 13:45:00|2808.09|2808.09|2806.42|2806.42|2808.27|2808.27|2804.61|2804.61|0
1655819400000|2022-06-21 13:50:00|2806.13|2806.13|2803.69|2803.69|2806.23|2806.23|2801.2|2801.2|0
1655819700000|2022-06-21 13:55:00|2803.57|2803.57|2809.91|2809.91|2809.91|2809.91|2803.49|2803.49|0
1655820000000|2022-06-21 14:00:00|2810.01|2810.01|2807.87|2807.87|2810.06|2810.06|2807.53|2807.53|0
1655820300000|2022-06-21 14:05:00|2807.62|2807.62|2806.1|2806.1|2807.93|2807.93|2806.1|2806.1|0
1655820600000|2022-06-21 14:10:00|2806|2806|2806.45|2806.45|2806.65|2806.65|2804.47|2804.47|0
1655820900000|2022-06-21 14:15:00|2806.63|2806.63|2807.08|2807.08|2807.96|2807.96|2804.47|2804.47|0
1655821200000|2022-06-21 14:20:00|2806.89|2806.89|2809|2809|2809.08|2809.08|2806.63|2806.63|0
1655821500000|2022-06-21 14:25:00|2808.98|2808.98|2803.02|2803.02|2808.98|2808.98|2802.78|2802.78|0
1655821800000|2022-06-21 14:30:00|2803.27|2803.27|2802.42|2802.42|2804.01|2804.01|2802.42|2802.42|0
1655822100000|2022-06-21 14:35:00|2802.67|2802.67|2802.56|2802.56|2803.08|2803.08|2799.77|2799.77|0
1655822400000|2022-06-21 14:40:00|2802.68|2802.68|2803.77|2803.77|2804.83|2804.83|2802.6|2802.6|0
1655822700000|2022-06-21 14:45:00|2803.81|2803.81|2804.6|2804.6|2805.53|2805.53|2803.51|2803.51|0
1655823000000|2022-06-21 14:50:00|2804.4|2804.4|2805.38|2805.38|2805.66|2805.66|2804.4|2804.4|0
1655823300000|2022-06-21 14:55:00|2805.47|2805.47|2804.66|2804.66|2805.71|2805.71|2803.7|2803.7|0
1655823600000|2022-06-21 15:00:00|2804.73|2804.73|2807.94|2807.94|2807.94|2807.94|2804.73|2804.73|0
1655823900000|2022-06-21 15:05:00|2807.84|2807.84|2805.38|2805.38|2807.84|2807.84|2805.31|2805.31|0
1655824200000|2022-06-21 15:10:00|2805.5|2805.5|2806.46|2806.46|2806.46|2806.46|2805.22|2805.22|0
1655824500000|2022-06-21 15:15:00|2806.34|2806.34|2807.41|2807.41|2807.67|2807.67|2806.34|2806.34|0
1655824800000|2022-06-21 15:20:00|2807.38|2807.38|2806.37|2806.37|2809.68|2809.68|2806.25|2806.25|0
1655825100000|2022-06-21 15:25:00|2806.41|2806.41|2810.33|2810.33|2810.55|2810.55|2806.2|2806.2|0
1655882100000|2022-06-22 07:15:00|2780.86|2780.86|2780.96|2780.96|2785.31|2785.31|2780.86|2780.86|0
1655882400000|2022-06-22 07:20:00|2780.71|2780.71|2777.23|2777.23|2780.71|2780.71|2775.3|2775.3|0
1655882700000|2022-06-22 07:25:00|2777.48|2777.48|2779.85|2779.85|2780.19|2780.19|2775.42|2775.42|0
1655883000000|2022-06-22 07:30:00|2779.95|2779.95|2783.03|2783.03|2783.12|2783.12|2777.69|2777.69|0
1655883300000|2022-06-22 07:35:00|2783.15|2783.15|2785.3|2785.3|2785.3|2785.3|2782.19|2782.19|0
1655883600000|2022-06-22 07:40:00|2785.43|2785.43|2785.98|2785.98|2786.8|2786.8|2785.01|2785.01|0
1655883900000|2022-06-22 07:45:00|2785.9|2785.9|2783.81|2783.81|2786.91|2786.91|2783.07|2783.07|0
1655884200000|2022-06-22 07:50:00|2784.03|2784.03|2785.57|2785.57|2785.98|2785.98|2784.03|2784.03|0
1655884500000|2022-06-22 07:55:00|2785.72|2785.72|2788.29|2788.29|2789.28|2789.28|2785.72|2785.72|0
1655884800000|2022-06-22 08:00:00|2787.92|2787.92|2781.74|2781.74|2788.14|2788.14|2780.77|2780.77|0
1655885100000|2022-06-22 08:05:00|2781.81|2781.81|2779.39|2779.39|2782|2782|2777.66|2777.66|0
1655885400000|2022-06-22 08:10:00|2779.58|2779.58|2782.73|2782.73|2783.2|2783.2|2779.58|2779.58|0
1655885700000|2022-06-22 08:15:00|2782.64|2782.64|2780.97|2780.97|2782.74|2782.74|2780.97|2780.97|0
1655886000000|2022-06-22 08:20:00|2780.92|2780.92|2781.79|2781.79|2784.65|2784.65|2780.85|2780.85|0
1655886300000|2022-06-22 08:25:00|2781.61|2781.61|2783.51|2783.51|2784.1|2784.1|2781.61|2781.61|0
1655886600000|2022-06-22 08:30:00|2783.56|2783.56|2783.75|2783.75|2784.36|2784.36|2783.51|2783.51|0
1655886900000|2022-06-22 08:35:00|2783.79|2783.79|2785.08|2785.08|2786.16|2786.16|2783.56|2783.56|0
1655887200000|2022-06-22 08:40:00|2785.04|2785.04|2783.26|2783.26|2785.58|2785.58|2782.82|2782.82|0
1655887500000|2022-06-22 08:45:00|2783.38|2783.38|2782.6|2782.6|2783.53|2783.53|2782.6|2782.6|0
1655887800000|2022-06-22 08:50:00|2782.55|2782.55|2785.26|2785.26|2785.26|2785.26|2782.3|2782.3|0
1655888100000|2022-06-22 08:55:00|2785.21|2785.21|2786.45|2786.45|2787.2|2787.2|2785.16|2785.16|0
1655888400000|2022-06-22 09:00:00|2786.35|2786.35|2785.69|2785.69|2787.83|2787.83|2785.69|2785.69|0
1655888700000|2022-06-22 09:05:00|2785.5|2785.5|2781.1|2781.1|2785.5|2785.5|2781.08|2781.08|0
1655889000000|2022-06-22 09:10:00|2781.02|2781.02|2781.15|2781.15|2781.84|2781.84|2781.02|2781.02|0
1655889300000|2022-06-22 09:15:00|2780.95|2780.95|2784.01|2784.01|2784.63|2784.63|2780.79|2780.79|0
1655889600000|2022-06-22 09:20:00|2784.16|2784.16|2783|2783|2784.63|2784.63|2782.86|2782.86|0
1655889900000|2022-06-22 09:25:00|2782.87|2782.87|2782.05|2782.05|2782.87|2782.87|2781.57|2781.57|0
1655890200000|2022-06-22 09:30:00|2781.99|2781.99|2780.33|2780.33|2782.08|2782.08|2780.33|2780.33|0
1655890500000|2022-06-22 09:35:00|2780.45|2780.45|2782.91|2782.91|2783.09|2783.09|2780.45|2780.45|0
1655890800000|2022-06-22 09:40:00|2783.06|2783.06|2784.53|2784.53|2784.53|2784.53|2783.06|2783.06|0
1655891100000|2022-06-22 09:45:00|2784.59|2784.59|2783.75|2783.75|2785.18|2785.18|2783.65|2783.65|0
1655891400000|2022-06-22 09:50:00|2783.65|2783.65|2782.88|2782.88|2783.65|2783.65|2782.4|2782.4|0
1655891700000|2022-06-22 09:55:00|2782.99|2782.99|2782.77|2782.77|2784.74|2784.74|2782.77|2782.77|0
1655892000000|2022-06-22 10:00:00|2782.69|2782.69|2782.3|2782.3|2782.74|2782.74|2781.46|2781.46|0
1655892300000|2022-06-22 10:05:00|2782.23|2782.23|2783.54|2783.54|2784.32|2784.32|2782.23|2782.23|0
1655892600000|2022-06-22 10:10:00|2783.07|2783.07|2780.66|2780.66|2783.18|2783.18|2780.52|2780.52|0
1655892900000|2022-06-22 10:15:00|2780.87|2780.87|2783.72|2783.72|2783.72|2783.72|2780.81|2780.81|0
1655893200000|2022-06-22 10:20:00|2784.09|2784.09|2788.76|2788.76|2788.84|2788.84|2784.09|2784.09|0
1655893500000|2022-06-22 10:25:00|2788.81|2788.81|2787.12|2787.12|2789.37|2789.37|2786.86|2786.86|0
1655893800000|2022-06-22 10:30:00|2787.19|2787.19|2787.65|2787.65|2787.74|2787.74|2786.81|2786.81|0
1655894100000|2022-06-22 10:35:00|2787.72|2787.72|2788.28|2788.28|2788.92|2788.92|2787.72|2787.72|0
1655894400000|2022-06-22 10:40:00|2788.33|2788.33|2785.4|2785.4|2788.33|2788.33|2784.66|2784.66|0
1655894700000|2022-06-22 10:45:00|2785.51|2785.51|2785.09|2785.09|2785.58|2785.58|2785.07|2785.07|0
1655895000000|2022-06-22 10:50:00|2784.92|2784.92|2782.55|2782.55|2784.92|2784.92|2781.67|2781.67|0
1655895300000|2022-06-22 10:55:00|2782.5|2782.5|2779.58|2779.58|2783.32|2783.32|2779.58|2779.58|0
1655895600000|2022-06-22 11:00:00|2779.66|2779.66|2783.01|2783.01|2783.01|2783.01|2779.27|2779.27|0
1655895900000|2022-06-22 11:05:00|2782.91|2782.91|2782.67|2782.67|2783.28|2783.28|2782.59|2782.59|0
1655896200000|2022-06-22 11:10:00|2782.72|2782.72|2782.83|2782.83|2783.49|2783.49|2782.35|2782.35|0
1655896500000|2022-06-22 11:15:00|2782.58|2782.58|2785.83|2785.83|2785.83|2785.83|2782.46|2782.46|0
1655896800000|2022-06-22 11:20:00|2785.74|2785.74|2783.53|2783.53|2786.23|2786.23|2783.53|2783.53|0
1655897100000|2022-06-22 11:25:00|2783.17|2783.17|2784.12|2784.12|2784.94|2784.94|2783.17|2783.17|0
1655897400000|2022-06-22 11:30:00|2784.18|2784.18|2783.76|2783.76|2784.18|2784.18|2783.76|2783.76|0
1655897700000|2022-06-22 11:35:00|2783.51|2783.51|2781.11|2781.11|2783.51|2783.51|2781.1|2781.1|0
1655898000000|2022-06-22 11:40:00|2781.18|2781.18|2781.52|2781.52|2781.78|2781.78|2780.76|2780.76|0
1655898300000|2022-06-22 11:45:00|2781.45|2781.45|2782.17|2782.17|2782.17|2782.17|2781.33|2781.33|0
1655898600000|2022-06-22 11:50:00|2782.34|2782.34|2782.97|2782.97|2783.7|2783.7|2782.34|2782.34|0
1655898900000|2022-06-22 11:55:00|2783.04|2783.04|2781.93|2781.93|2783.88|2783.88|2781.89|2781.89|0
1655899200000|2022-06-22 12:00:00|2782.01|2782.01|2781.37|2781.37|2782.01|2782.01|2780.71|2780.71|0
1655899500000|2022-06-22 12:05:00|2781.3|2781.3|2779.88|2779.88|2781.61|2781.61|2779.73|2779.73|0
1655899800000|2022-06-22 12:10:00|2779.94|2779.94|2781.48|2781.48|2781.67|2781.67|2779.87|2779.87|0
1655900100000|2022-06-22 12:15:00|2781.35|2781.35|2783.86|2783.86|2785.42|2785.42|2781.35|2781.35|0
1655900400000|2022-06-22 12:20:00|2783.57|2783.57|2784.48|2784.48|2784.79|2784.79|2783.57|2783.57|0
1655900700000|2022-06-22 12:25:00|2784.11|2784.11|2783.34|2783.34|2784.11|2784.11|2782.4|2782.4|0
1655901000000|2022-06-22 12:30:00|2783.44|2783.44|2784.51|2784.51|2784.56|2784.56|2782.77|2782.77|0
1655901300000|2022-06-22 12:35:00|2784.4|2784.4|2783.86|2783.86|2784.56|2784.56|2783.62|2783.62|0
1655901600000|2022-06-22 12:40:00|2783.93|2783.93|2785.87|2785.87|2785.91|2785.91|2783.74|2783.74|0
1655901900000|2022-06-22 12:45:00|2785.97|2785.97|2786.39|2786.39|2787.07|2787.07|2785.8|2785.8|0
1655902200000|2022-06-22 12:50:00|2786.21|2786.21|2785.07|2785.07|2786.59|2786.59|2784.76|2784.76|0
1655902500000|2022-06-22 12:55:00|2784.96|2784.96|2787.67|2787.67|2788.33|2788.33|2784.81|2784.81|0
1655902800000|2022-06-22 13:00:00|2788.42|2788.42|2788.96|2788.96|2789.71|2789.71|2788.42|2788.42|0
1655903100000|2022-06-22 13:05:00|2788.71|2788.71|2792.38|2792.38|2792.45|2792.45|2788.4|2788.4|0
1655903400000|2022-06-22 13:10:00|2792.45|2792.45|2789.94|2789.94|2792.53|2792.53|2788.97|2788.97|0
1655903700000|2022-06-22 13:15:00|2789.9|2789.9|2786.13|2786.13|2789.9|2789.9|2785.5|2785.5|0
1655904000000|2022-06-22 13:20:00|2786.2|2786.2|2787.37|2787.37|2787.76|2787.76|2786.2|2786.2|0
1655904300000|2022-06-22 13:25:00|2787.24|2787.24|2790.13|2790.13|2790.45|2790.45|2787.24|2787.24|0
1655904600000|2022-06-22 13:30:00|2790.3|2790.3|2796.69|2796.69|2796.74|2796.74|2790.3|2790.3|0
1655904900000|2022-06-22 13:35:00|2796.94|2796.94|2795.81|2795.81|2798.73|2798.73|2795.15|2795.15|0
1655905200000|2022-06-22 13:40:00|2795.98|2795.98|2797.07|2797.07|2797.07|2797.07|2792.91|2792.91|0
1655905500000|2022-06-22 13:45:00|2797.16|2797.16|2798.42|2798.42|2798.92|2798.92|2797.16|2797.16|0
1655905800000|2022-06-22 13:50:00|2798.27|2798.27|2803.86|2803.86|2803.86|2803.86|2796.42|2796.42|0
1655906100000|2022-06-22 13:55:00|2803.98|2803.98|2802.56|2802.56|2806.81|2806.81|2802.56|2802.56|0
1655906400000|2022-06-22 14:00:00|2802.49|2802.49|2803.6|2803.6|2804.49|2804.49|2802.49|2802.49|0
1655906700000|2022-06-22 14:05:00|2803.47|2803.47|2810.37|2810.37|2810.37|2810.37|2802.11|2802.11|0
1655907000000|2022-06-22 14:10:00|2810.46|2810.46|2816.76|2816.76|2816.76|2816.76|2810.46|2810.46|0
1655907300000|2022-06-22 14:15:00|2816.52|2816.52|2820.26|2820.26|2820.89|2820.89|2815.8|2815.8|0
1655907600000|2022-06-22 14:20:00|2820.37|2820.37|2826.83|2826.83|2826.83|2826.83|2819.79|2819.79|0
1655907900000|2022-06-22 14:25:00|2826.92|2826.92|2831.38|2831.38|2832.99|2832.99|2826.61|2826.61|0
1655908200000|2022-06-22 14:30:00|2831.48|2831.48|2832.76|2832.76|2835.14|2835.14|2829.82|2829.82|0
1655908500000|2022-06-22 14:35:00|2832.86|2832.86|2836.34|2836.34|2838.05|2838.05|2832.86|2832.86|0
1655908800000|2022-06-22 14:40:00|2836.15|2836.15|2832.08|2832.08|2836.24|2836.24|2830.5|2830.5|0
1655909100000|2022-06-22 14:45:00|2832.15|2832.15|2834.49|2834.49|2835.98|2835.98|2832.15|2832.15|0
1655909400000|2022-06-22 14:50:00|2834.64|2834.64|2836.35|2836.35|2836.41|2836.41|2834.64|2834.64|0
1655909700000|2022-06-22 14:55:00|2836.67|2836.67|2837.37|2837.37|2837.73|2837.73|2836.2|2836.2|0
1655910000000|2022-06-22 15:00:00|2837.54|2837.54|2828.42|2828.42|2837.54|2837.54|2828.42|2828.42|0
1655910300000|2022-06-22 15:05:00|2828.36|2828.36|2829.28|2829.28|2829.53|2829.53|2824.54|2824.54|0
1655910600000|2022-06-22 15:10:00|2829.35|2829.35|2826.2|2826.2|2829.45|2829.45|2826.12|2826.12|0
1655910900000|2022-06-22 15:15:00|2826.13|2826.13|2829.69|2829.69|2829.77|2829.77|2826.06|2826.06|0
1655911200000|2022-06-22 15:20:00|2829.77|2829.77|2830.07|2830.07|2830.71|2830.71|2827.47|2827.47|0
1655911500000|2022-06-22 15:25:00|2830.02|2830.02|2829.73|2829.73|2831.33|2831.33|2828.41|2828.41|0
1655968500000|2022-06-23 07:15:00|2805.16|2805.16|2804.88|2804.88|2805.16|2805.16|2800.66|2800.66|0
1655968800000|2022-06-23 07:20:00|2804.83|2804.83|2800.32|2800.32|2804.83|2804.83|2800.32|2800.32|0
1655969100000|2022-06-23 07:25:00|2800.44|2800.44|2800.77|2800.77|2801.01|2801.01|2798.98|2798.98|0
1655969400000|2022-06-23 07:30:00|2800.67|2800.67|2798.55|2798.55|2800.67|2800.67|2793.97|2793.97|0
1655969700000|2022-06-23 07:35:00|2798.23|2798.23|2796.28|2796.28|2798.23|2798.23|2794.29|2794.29|0
1655970000000|2022-06-23 07:40:00|2796.35|2796.35|2796.28|2796.28|2796.8|2796.8|2793.4|2793.4|0
1655970300000|2022-06-23 07:45:00|2796.09|2796.09|2790.33|2790.33|2796.09|2796.09|2789.4|2789.4|0
1655970600000|2022-06-23 07:50:00|2790.03|2790.03|2785.09|2785.09|2790.23|2790.23|2784.92|2784.92|0
1655970900000|2022-06-23 07:55:00|2784.22|2784.22|2784.34|2784.34|2784.47|2784.47|2780|2780|0
1655971200000|2022-06-23 08:00:00|2783.96|2783.96|2784.02|2784.02|2784.79|2784.79|2783.41|2783.41|0
1655971500000|2022-06-23 08:05:00|2783.9|2783.9|2786.89|2786.89|2787.7|2787.7|2783.84|2783.84|0
1655971800000|2022-06-23 08:10:00|2786.83|2786.83|2789.79|2789.79|2790.2|2790.2|2786.47|2786.47|0
1655972100000|2022-06-23 08:15:00|2789.67|2789.67|2792.88|2792.88|2792.88|2792.88|2789.48|2789.48|0
1655972400000|2022-06-23 08:20:00|2792.97|2792.97|2793.06|2793.06|2793.81|2793.81|2792.75|2792.75|0
1655972700000|2022-06-23 08:25:00|2792.96|2792.96|2794.4|2794.4|2795.71|2795.71|2792.86|2792.86|0
1655973000000|2022-06-23 08:30:00|2794.25|2794.25|2787.2|2787.2|2794.29|2794.29|2787.2|2787.2|0
1655973300000|2022-06-23 08:35:00|2787.45|2787.45|2785.3|2785.3|2787.45|2787.45|2785.3|2785.3|0
1655973600000|2022-06-23 08:40:00|2785.02|2785.02|2783.57|2783.57|2785.69|2785.69|2783.57|2783.57|0
1655973900000|2022-06-23 08:45:00|2783.62|2783.62|2786.76|2786.76|2786.76|2786.76|2783.56|2783.56|0
1655974200000|2022-06-23 08:50:00|2786.71|2786.71|2785.37|2785.37|2786.91|2786.91|2785.21|2785.21|0
1655974500000|2022-06-23 08:55:00|2785.15|2785.15|2787.29|2787.29|2787.32|2787.32|2785.15|2785.15|0
1655974800000|2022-06-23 09:00:00|2787.4|2787.4|2787.2|2787.2|2787.65|2787.65|2786.92|2786.92|0
1655975100000|2022-06-23 09:05:00|2787.42|2787.42|2787.58|2787.58|2788.46|2788.46|2787.29|2787.29|0
1655975400000|2022-06-23 09:10:00|2787.08|2787.08|2790.67|2790.67|2790.82|2790.82|2787.04|2787.04|0
1655975700000|2022-06-23 09:15:00|2790.78|2790.78|2788.94|2788.94|2791.7|2791.7|2788.94|2788.94|0
1655976000000|2022-06-23 09:20:00|2788.7|2788.7|2785.2|2785.2|2788.7|2788.7|2784.64|2784.64|0
1655976300000|2022-06-23 09:25:00|2785.14|2785.14|2787.14|2787.14|2787.41|2787.41|2784.97|2784.97|0
1655976600000|2022-06-23 09:30:00|2787.08|2787.08|2784.06|2784.06|2787.08|2787.08|2783.76|2783.76|0
1655976900000|2022-06-23 09:35:00|2784.11|2784.11|2782.52|2782.52|2784.11|2784.11|2782.3|2782.3|0
1655977200000|2022-06-23 09:40:00|2782.75|2782.75|2784|2784|2784.02|2784.02|2782.75|2782.75|0
1655977500000|2022-06-23 09:45:00|2784.05|2784.05|2784.35|2784.35|2785.22|2785.22|2784.05|2784.05|0
1655977800000|2022-06-23 09:50:00|2784.49|2784.49|2786.25|2786.25|2786.25|2786.25|2784.49|2784.49|0
1655978100000|2022-06-23 09:55:00|2786.38|2786.38|2787.55|2787.55|2788.47|2788.47|2786.38|2786.38|0
1655978400000|2022-06-23 10:00:00|2787.44|2787.44|2785.75|2785.75|2787.44|2787.44|2785.63|2785.63|0
1655978700000|2022-06-23 10:05:00|2785.9|2785.9|2787.09|2787.09|2788.09|2788.09|2785.9|2785.9|0
1655979000000|2022-06-23 10:10:00|2787.02|2787.02|2787.17|2787.17|2787.53|2787.53|2786.37|2786.37|0
1655979300000|2022-06-23 10:15:00|2787.4|2787.4|2786.51|2786.51|2789.79|2789.79|2786.51|2786.51|0
1655979600000|2022-06-23 10:20:00|2786.48|2786.48|2785.04|2785.04|2786.48|2786.48|2783.7|2783.7|0
1655979900000|2022-06-23 10:25:00|2785.34|2785.34|2787.52|2787.52|2787.52|2787.52|2785.34|2785.34|0
1655980200000|2022-06-23 10:30:00|2787.59|2787.59|2788.88|2788.88|2788.9|2788.9|2787.03|2787.03|0
1655980500000|2022-06-23 10:35:00|2789.06|2789.06|2788.52|2788.52|2789.66|2789.66|2788.52|2788.52|0
1655980800000|2022-06-23 10:40:00|2788.45|2788.45|2788.07|2788.07|2788.45|2788.45|2786.74|2786.74|0
1655981100000|2022-06-23 10:45:00|2788.39|2788.39|2793.68|2793.68|2793.79|2793.79|2788.39|2788.39|0
1655981400000|2022-06-23 10:50:00|2793.91|2793.91|2795.08|2795.08|2795.58|2795.58|2793.91|2793.91|0
1655981700000|2022-06-23 10:55:00|2794.98|2794.98|2793.19|2793.19|2795.05|2795.05|2792.94|2792.94|0
1655982000000|2022-06-23 11:00:00|2793.11|2793.11|2791.35|2791.35|2793.19|2793.19|2789.73|2789.73|0
1655982300000|2022-06-23 11:05:00|2791.6|2791.6|2791.93|2791.93|2792.14|2792.14|2791.18|2791.18|0
1655982600000|2022-06-23 11:10:00|2791.88|2791.88|2790.29|2790.29|2791.88|2791.88|2789.73|2789.73|0
1655982900000|2022-06-23 11:15:00|2790.34|2790.34|2788.42|2788.42|2790.76|2790.76|2788.42|2788.42|0
1655983200000|2022-06-23 11:20:00|2788.5|2788.5|2788.65|2788.65|2788.92|2788.92|2788.3|2788.3|0
1655983500000|2022-06-23 11:25:00|2788.73|2788.73|2790.67|2790.67|2790.72|2790.72|2787.9|2787.9|0
1655983800000|2022-06-23 11:30:00|2790.55|2790.55|2791.36|2791.36|2791.5|2791.5|2790.39|2790.39|0
1655984100000|2022-06-23 11:35:00|2791.45|2791.45|2790.5|2790.5|2791.63|2791.63|2790.02|2790.02|0
1655984400000|2022-06-23 11:40:00|2790.25|2790.25|2789.55|2789.55|2790.39|2790.39|2786.96|2786.96|0
1655984700000|2022-06-23 11:45:00|2789.65|2789.65|2790.35|2790.35|2790.7|2790.7|2789.65|2789.65|0
1655985000000|2022-06-23 11:50:00|2790.17|2790.17|2787.94|2787.94|2790.17|2790.17|2787.94|2787.94|0
1655985300000|2022-06-23 11:55:00|2788.04|2788.04|2786.86|2786.86|2788.11|2788.11|2786.86|2786.86|0
1655985600000|2022-06-23 12:00:00|2786.73|2786.73|2788.37|2788.37|2788.37|2788.37|2786.52|2786.52|0
1655985900000|2022-06-23 12:05:00|2788.62|2788.62|2789.11|2789.11|2789.35|2789.35|2788.62|2788.62|0
1655986200000|2022-06-23 12:10:00|2789.09|2789.09|2789.14|2789.14|2789.36|2789.36|2788.36|2788.36|0
1655986500000|2022-06-23 12:15:00|2789.02|2789.02|2788.83|2788.83|2789.05|2789.05|2788.29|2788.29|0
1655986800000|2022-06-23 12:20:00|2788.95|2788.95|2787.03|2787.03|2789.16|2789.16|2787.03|2787.03|0
1655987100000|2022-06-23 12:25:00|2787.05|2787.05|2786.88|2786.88|2787.28|2787.28|2786.54|2786.54|0
1655987400000|2022-06-23 12:30:00|2786.93|2786.93|2782.58|2782.58|2786.93|2786.93|2782.58|2782.58|0
1655987700000|2022-06-23 12:35:00|2782.34|2782.34|2781.19|2781.19|2782.95|2782.95|2780.62|2780.62|0
1655988000000|2022-06-23 12:40:00|2781.13|2781.13|2778.63|2778.63|2782.78|2782.78|2778.38|2778.38|0
1655988300000|2022-06-23 12:45:00|2778.58|2778.58|2779.38|2779.38|2779.89|2779.89|2778.55|2778.55|0
1655988600000|2022-06-23 12:50:00|2779.33|2779.33|2775.87|2775.87|2779.33|2779.33|2775.7|2775.7|0
1655988900000|2022-06-23 12:55:00|2775.95|2775.95|2774.1|2774.1|2777.68|2777.68|2774.1|2774.1|0
1655989200000|2022-06-23 13:00:00|2774.25|2774.25|2770.34|2770.34|2774.59|2774.59|2770.22|2770.22|0
1655989500000|2022-06-23 13:05:00|2770.15|2770.15|2768.91|2768.91|2770.6|2770.6|2768.91|2768.91|0
1655989800000|2022-06-23 13:10:00|2768.86|2768.86|2765.35|2765.35|2769.19|2769.19|2764.9|2764.9|0
1655990100000|2022-06-23 13:15:00|2765.42|2765.42|2768.37|2768.37|2768.38|2768.38|2765.42|2765.42|0
1655990400000|2022-06-23 13:20:00|2768.48|2768.48|2770.6|2770.6|2770.6|2770.6|2768.48|2768.48|0
1655990700000|2022-06-23 13:25:00|2770.7|2770.7|2769.96|2769.96|2770.8|2770.8|2769.44|2769.44|0
1655991000000|2022-06-23 13:30:00|2770.06|2770.06|2773.72|2773.72|2773.77|2773.77|2769.81|2769.81|0
1655991300000|2022-06-23 13:35:00|2773.62|2773.62|2770.58|2770.58|2773.62|2773.62|2770.58|2770.58|0
1655991600000|2022-06-23 13:40:00|2770.7|2770.7|2769|2769|2770.9|2770.9|2768.6|2768.6|0
1655991900000|2022-06-23 13:45:00|2768.6|2768.6|2768.65|2768.65|2769.71|2769.71|2768.16|2768.16|0
1655992200000|2022-06-23 13:50:00|2768.53|2768.53|2768.04|2768.04|2768.7|2768.7|2767.67|2767.67|0
1655992500000|2022-06-23 13:55:00|2772.83|2772.83|2774.43|2774.43|2774.43|2774.43|2771.39|2771.39|0
1655992800000|2022-06-23 14:00:00|2774.31|2774.31|2773.68|2773.68|2774.68|2774.68|2770.95|2770.95|0
1655993100000|2022-06-23 14:05:00|2773.44|2773.44|2771.03|2771.03|2774.93|2774.93|2771.03|2771.03|0
1655993400000|2022-06-23 14:10:00|2770.91|2770.91|2771.71|2771.71|2771.71|2771.71|2770.85|2770.85|0
1655993700000|2022-06-23 14:15:00|2771.81|2771.81|2772.02|2772.02|2772.12|2772.12|2771.34|2771.34|0
1655994000000|2022-06-23 14:20:00|2772.13|2772.13|2772.54|2772.54|2773.53|2773.53|2772.13|2772.13|0
1655994300000|2022-06-23 14:25:00|2771.79|2771.79|2771.68|2771.68|2771.82|2771.82|2770.06|2770.06|0
1655994600000|2022-06-23 14:30:00|2771.77|2771.77|2774.21|2774.21|2774.49|2774.49|2771.64|2771.64|0
1655994900000|2022-06-23 14:35:00|2774.31|2774.31|2767.47|2767.47|2774.31|2774.31|2767.4|2767.4|0
1655995200000|2022-06-23 14:40:00|2767.57|2767.57|2773.26|2773.26|2773.44|2773.44|2767.44|2767.44|0
1655995500000|2022-06-23 14:45:00|2773.18|2773.18|2775.62|2775.62|2775.62|2775.62|2773.18|2773.18|0
1655995800000|2022-06-23 14:50:00|2775.03|2775.03|2776.83|2776.83|2777.26|2777.26|2774.54|2774.54|0
1655996100000|2022-06-23 14:55:00|2776.74|2776.74|2779.41|2779.41|2780.72|2780.72|2776.7|2776.7|0
1655996400000|2022-06-23 15:00:00|2779.32|2779.32|2776.76|2776.76|2779.32|2779.32|2776.63|2776.63|0
1655996700000|2022-06-23 15:05:00|2776.69|2776.69|2775.43|2775.43|2776.69|2776.69|2773.71|2773.71|0
1655997000000|2022-06-23 15:10:00|2775.53|2775.53|2780.11|2780.11|2780.11|2780.11|2775.53|2775.53|0
1655997300000|2022-06-23 15:15:00|2780.07|2780.07|2779.73|2779.73|2780.15|2780.15|2779.02|2779.02|0
1655997600000|2022-06-23 15:20:00|2779.78|2779.78|2778.78|2778.78|2780.48|2780.48|2778.78|2778.78|0
1655997900000|2022-06-23 15:25:00|2778.71|2778.71|2778.4|2778.4|2779.92|2779.92|2778.35|2778.35|0
1656054900000|2022-06-24 07:15:00|2798.46|2798.46|2797.34|2797.34|2799.56|2799.56|2796.84|2796.84|0
1656055200000|2022-06-24 07:20:00|2797.41|2797.41|2798.85|2798.85|2799.17|2799.17|2795.56|2795.56|0
1656055500000|2022-06-24 07:25:00|2798.75|2798.75|2801.06|2801.06|2801.82|2801.82|2798.45|2798.45|0
1656055800000|2022-06-24 07:30:00|2801.16|2801.16|2800.94|2800.94|2802.47|2802.47|2800.27|2800.27|0
1656056100000|2022-06-24 07:35:00|2801.05|2801.05|2800.63|2800.63|2801.16|2801.16|2800.21|2800.21|0
1656056400000|2022-06-24 07:40:00|2800.53|2800.53|2801.03|2801.03|2801.42|2801.42|2800.53|2800.53|0
1656056700000|2022-06-24 07:45:00|2800.94|2800.94|2799.52|2799.52|2800.94|2800.94|2799.38|2799.38|0
1656057000000|2022-06-24 07:50:00|2799.44|2799.44|2805.32|2805.32|2805.52|2805.52|2799.25|2799.25|0
1656057300000|2022-06-24 07:55:00|2805.22|2805.22|2802.97|2802.97|2805.22|2805.22|2802.97|2802.97|0
1656057600000|2022-06-24 08:00:00|2803.05|2803.05|2804.74|2804.74|2805.1|2805.1|2802.02|2802.02|0
1656057900000|2022-06-24 08:05:00|2804.93|2804.93|2806.95|2806.95|2806.95|2806.95|2804.55|2804.55|0
1656058200000|2022-06-24 08:10:00|2806.89|2806.89|2805.86|2805.86|2807.61|2807.61|2805.8|2805.8|0
1656058500000|2022-06-24 08:15:00|2805.93|2805.93|2805.85|2805.85|2805.93|2805.93|2805.07|2805.07|0
1656058800000|2022-06-24 08:20:00|2805.88|2805.88|2806.79|2806.79|2806.79|2806.79|2805.18|2805.18|0
1656059100000|2022-06-24 08:25:00|2806.57|2806.57|2810.71|2810.71|2810.71|2810.71|2806.27|2806.27|0
1656059400000|2022-06-24 08:30:00|2810.87|2810.87|2817.21|2817.21|2817.21|2817.21|2810.18|2810.18|0
1656059700000|2022-06-24 08:35:00|2817.35|2817.35|2822.01|2822.01|2822.19|2822.19|2817.31|2817.31|0
1656060000000|2022-06-24 08:40:00|2821.82|2821.82|2820.77|2820.77|2821.89|2821.89|2820.36|2820.36|0
1656060300000|2022-06-24 08:45:00|2820.48|2820.48|2820.12|2820.12|2821.36|2821.36|2819.83|2819.83|0
1656060600000|2022-06-24 08:50:00|2820.07|2820.07|2821.75|2821.75|2821.75|2821.75|2819.65|2819.65|0
1656060900000|2022-06-24 08:55:00|2821.81|2821.81|2821.19|2821.19|2822.35|2822.35|2821.09|2821.09|0
1656061200000|2022-06-24 09:00:00|2821.23|2821.23|2818.41|2818.41|2821.33|2821.33|2818.25|2818.25|0
1656061500000|2022-06-24 09:05:00|2818.37|2818.37|2820.45|2820.45|2820.45|2820.45|2818.22|2818.22|0
1656061800000|2022-06-24 09:10:00|2820.74|2820.74|2820.89|2820.89|2821.48|2821.48|2820.74|2820.74|0
1656062100000|2022-06-24 09:15:00|2821.2|2821.2|2822.95|2822.95|2822.95|2822.95|2819.61|2819.61|0
1656062400000|2022-06-24 09:20:00|2823.02|2823.02|2826.75|2826.75|2826.75|2826.75|2823.02|2823.02|0
1656062700000|2022-06-24 09:25:00|2826.28|2826.28|2826.95|2826.95|2827.4|2827.4|2826.28|2826.28|0
1656063000000|2022-06-24 09:30:00|2826.88|2826.88|2827.39|2827.39|2828.31|2828.31|2826.4|2826.4|0
1656063300000|2022-06-24 09:35:00|2827.54|2827.54|2827.05|2827.05|2827.6|2827.6|2826.61|2826.61|0
1656063600000|2022-06-24 09:40:00|2827.36|2827.36|2830.63|2830.63|2830.63|2830.63|2827.16|2827.16|0
1656063900000|2022-06-24 09:45:00|2830.55|2830.55|2833.47|2833.47|2833.49|2833.49|2830.55|2830.55|0
1656064200000|2022-06-24 09:50:00|2833.57|2833.57|2834.12|2834.12|2834.58|2834.58|2832.05|2832.05|0
1656064500000|2022-06-24 09:55:00|2834.43|2834.43|2833.73|2833.73|2834.46|2834.46|2833.45|2833.45|0
1656064800000|2022-06-24 10:00:00|2833.64|2833.64|2832.22|2832.22|2833.76|2833.76|2831.87|2831.87|0
1656065100000|2022-06-24 10:05:00|2832.15|2832.15|2831|2831|2832.15|2832.15|2830.9|2830.9|0
1656065400000|2022-06-24 10:10:00|2830.91|2830.91|2833.7|2833.7|2833.7|2833.7|2830.91|2830.91|0
1656065700000|2022-06-24 10:15:00|2833.86|2833.86|2833.66|2833.66|2834.43|2834.43|2832.72|2832.72|0
1656066000000|2022-06-24 10:20:00|2833.56|2833.56|2831.9|2831.9|2833.66|2833.66|2831.9|2831.9|0
1656066300000|2022-06-24 10:25:00|2831.58|2831.58|2830.59|2830.59|2831.58|2831.58|2828.85|2828.85|0
1656066600000|2022-06-24 10:30:00|2830.28|2830.28|2829.69|2829.69|2830.53|2830.53|2828.85|2828.85|0
1656066900000|2022-06-24 10:35:00|2829.51|2829.51|2827.27|2827.27|2829.65|2829.65|2827.11|2827.11|0
1656067200000|2022-06-24 10:40:00|2827.45|2827.45|2824.4|2824.4|2827.73|2827.73|2823.55|2823.55|0
1656067500000|2022-06-24 10:45:00|2824.43|2824.43|2826.65|2826.65|2826.65|2826.65|2823.85|2823.85|0
1656067800000|2022-06-24 10:50:00|2826.34|2826.34|2826.52|2826.52|2826.93|2826.93|2825.99|2825.99|0
1656068100000|2022-06-24 10:55:00|2826.75|2826.75|2825.65|2825.65|2826.85|2826.85|2825.65|2825.65|0
1656068400000|2022-06-24 11:00:00|2825.57|2825.57|2823.99|2823.99|2825.99|2825.99|2823.82|2823.82|0
1656068700000|2022-06-24 11:05:00|2823.68|2823.68|2824.02|2824.02|2824.26|2824.26|2823.22|2823.22|0
1656069000000|2022-06-24 11:10:00|2823.8|2823.8|2823.34|2823.34|2824.55|2824.55|2823.05|2823.05|0
1656069300000|2022-06-24 11:15:00|2823.03|2823.03|2825.5|2825.5|2825.82|2825.82|2823.03|2823.03|0
1656069600000|2022-06-24 11:20:00|2825.53|2825.53|2825.46|2825.46|2825.7|2825.7|2824.31|2824.31|0
1656069900000|2022-06-24 11:25:00|2825.35|2825.35|2824.54|2824.54|2825.35|2825.35|2824.43|2824.43|0
1656070200000|2022-06-24 11:30:00|2824.61|2824.61|2825.03|2825.03|2825.46|2825.46|2824.35|2824.35|0
1656070500000|2022-06-24 11:35:00|2825.14|2825.14|2825.4|2825.4|2825.86|2825.86|2824.05|2824.05|0
1656070800000|2022-06-24 11:40:00|2825.5|2825.5|2824.58|2824.58|2825.5|2825.5|2824.34|2824.34|0
1656071100000|2022-06-24 11:45:00|2824.75|2824.75|2826.8|2826.8|2826.8|2826.8|2824.6|2824.6|0
1656071400000|2022-06-24 11:50:00|2826.87|2826.87|2826.36|2826.36|2827.12|2827.12|2826.04|2826.04|0
1656071700000|2022-06-24 11:55:00|2826.65|2826.65|2828.75|2828.75|2829.46|2829.46|2826.65|2826.65|0
1656072000000|2022-06-24 12:00:00|2828.67|2828.67|2829.01|2829.01|2829.03|2829.03|2828.21|2828.21|0
1656072300000|2022-06-24 12:05:00|2828.96|2828.96|2831.97|2831.97|2831.97|2831.97|2828.65|2828.65|0
1656072600000|2022-06-24 12:10:00|2832.52|2832.52|2831.42|2831.42|2833.35|2833.35|2831.42|2831.42|0
1656072900000|2022-06-24 12:15:00|2831.34|2831.34|2831.52|2831.52|2831.72|2831.72|2831.2|2831.2|0
1656073200000|2022-06-24 12:20:00|2831.73|2831.73|2830.01|2830.01|2831.78|2831.78|2830.01|2830.01|0
1656073500000|2022-06-24 12:25:00|2829.93|2829.93|2826.68|2826.68|2829.93|2829.93|2826.63|2826.63|0
1656073800000|2022-06-24 12:30:00|2826.37|2826.37|2825.24|2825.24|2826.37|2826.37|2825.24|2825.24|0
1656074100000|2022-06-24 12:35:00|2825.31|2825.31|2825.58|2825.58|2825.8|2825.8|2825.27|2825.27|0
1656074400000|2022-06-24 12:40:00|2825.89|2825.89|2826.99|2826.99|2826.99|2826.99|2825.68|2825.68|0
1656074700000|2022-06-24 12:45:00|2826.88|2826.88|2824.09|2824.09|2826.94|2826.94|2823.67|2823.67|0
1656075000000|2022-06-24 12:50:00|2824.16|2824.16|2824.22|2824.22|2824.65|2824.65|2824.14|2824.14|0
1656075300000|2022-06-24 12:55:00|2824.24|2824.24|2822.09|2822.09|2824.53|2824.53|2822.09|2822.09|0
1656075600000|2022-06-24 13:00:00|2822.05|2822.05|2825.96|2825.96|2826.17|2826.17|2822.05|2822.05|0
1656075900000|2022-06-24 13:05:00|2826.01|2826.01|2827.77|2827.77|2827.82|2827.82|2826.01|2826.01|0
1656076200000|2022-06-24 13:10:00|2827.85|2827.85|2828.11|2828.11|2828.45|2828.45|2827.71|2827.71|0
1656076500000|2022-06-24 13:15:00|2828.19|2828.19|2830.4|2830.4|2830.4|2830.4|2827.98|2827.98|0
1656076800000|2022-06-24 13:20:00|2830.5|2830.5|2832.25|2832.25|2832.97|2832.97|2830.5|2830.5|0
1656077100000|2022-06-24 13:25:00|2832.2|2832.2|2831.9|2831.9|2832.26|2832.26|2829.83|2829.83|0
1656077400000|2022-06-24 13:30:00|2832.14|2832.14|2834.12|2834.12|2834.39|2834.39|2831.74|2831.74|0
1656077700000|2022-06-24 13:35:00|2833.95|2833.95|2833.85|2833.85|2835.44|2835.44|2832.89|2832.89|0
1656078000000|2022-06-24 13:40:00|2833.76|2833.76|2835.93|2835.93|2836.43|2836.43|2833.6|2833.6|0
1656078300000|2022-06-24 13:45:00|2835.91|2835.91|2836.07|2836.07|2836.07|2836.07|2833.15|2833.15|0
1656078600000|2022-06-24 13:50:00|2835.86|2835.86|2838.11|2838.11|2838.13|2838.13|2835.86|2835.86|0
1656078900000|2022-06-24 13:55:00|2837.89|2837.89|2837.79|2837.79|2838.7|2838.7|2835.01|2835.01|0
1656079200000|2022-06-24 14:00:00|2837.98|2837.98|2846.17|2846.17|2847.54|2847.54|2837.98|2837.98|0
1656079500000|2022-06-24 14:05:00|2846.48|2846.48|2846.97|2846.97|2847.51|2847.51|2845.98|2845.98|0
1656079800000|2022-06-24 14:10:00|2846.82|2846.82|2849.94|2849.94|2849.94|2849.94|2845.77|2845.77|0
1656080100000|2022-06-24 14:15:00|2850.08|2850.08|2853.93|2853.93|2854.44|2854.44|2849.49|2849.49|0
1656080400000|2022-06-24 14:20:00|2853.66|2853.66|2850.99|2850.99|2854.69|2854.69|2850.99|2850.99|0
1656080700000|2022-06-24 14:25:00|2850.7|2850.7|2846.65|2846.65|2850.7|2850.7|2846.01|2846.01|0
1656081000000|2022-06-24 14:30:00|2846.52|2846.52|2839.7|2839.7|2846.52|2846.52|2839.37|2839.37|0
1656081300000|2022-06-24 14:35:00|2839.63|2839.63|2840.9|2840.9|2841.61|2841.61|2838.7|2838.7|0
1656081600000|2022-06-24 14:40:00|2840.85|2840.85|2841|2841|2842.01|2842.01|2839.87|2839.87|0
1656081900000|2022-06-24 14:45:00|2840.69|2840.69|2844.24|2844.24|2845.64|2845.64|2840.46|2840.46|0
1656082200000|2022-06-24 14:50:00|2844.27|2844.27|2841.17|2841.17|2844.3|2844.3|2840.95|2840.95|0
1656082500000|2022-06-24 14:55:00|2841.08|2841.08|2840.4|2840.4|2841.08|2841.08|2839.69|2839.69|0
1656082800000|2022-06-24 15:00:00|2840.49|2840.49|2850.24|2850.24|2850.3|2850.3|2840.18|2840.18|0
1656083100000|2022-06-24 15:05:00|2850.16|2850.16|2849.06|2849.06|2850.77|2850.77|2848.61|2848.61|0
1656083400000|2022-06-24 15:10:00|2849.17|2849.17|2848.12|2848.12|2849.17|2849.17|2847.25|2847.25|0
1656083700000|2022-06-24 15:15:00|2848.05|2848.05|2847.21|2847.21|2848.22|2848.22|2845.7|2845.7|0
1656084000000|2022-06-24 15:20:00|2847.37|2847.37|2850.63|2850.63|2850.63|2850.63|2847.12|2847.12|0
1656084300000|2022-06-24 15:25:00|2850.42|2850.42|2852.17|2852.17|2854.05|2854.05|2849.74|2849.74|0
1656314100000|2022-06-27 07:15:00|2857|2857|2862.58|2862.58|2866.19|2866.19|2856.89|2856.89|0
1656314400000|2022-06-27 07:20:00|2862.41|2862.41|2861.89|2861.89|2862.65|2862.65|2858.58|2858.58|0
1656314700000|2022-06-27 07:25:00|2862.2|2862.2|2867.94|2867.94|2868.54|2868.54|2862.2|2862.2|0
1656315000000|2022-06-27 07:30:00|2867.7|2867.7|2864.66|2864.66|2868.83|2868.83|2863.68|2863.68|0
1656315300000|2022-06-27 07:35:00|2864.77|2864.77|2868.51|2868.51|2868.66|2868.66|2864.77|2864.77|0
1656315600000|2022-06-27 07:40:00|2868.73|2868.73|2865.68|2865.68|2868.74|2868.74|2864.45|2864.45|0
1656315900000|2022-06-27 07:45:00|2865.92|2865.92|2870.31|2870.31|2870.59|2870.59|2865.92|2865.92|0
1656316200000|2022-06-27 07:50:00|2870.64|2870.64|2874.26|2874.26|2874.26|2874.26|2870.64|2870.64|0
1656316500000|2022-06-27 07:55:00|2874.41|2874.41|2876.2|2876.2|2877.02|2877.02|2874.41|2874.41|0
1656316800000|2022-06-27 08:00:00|2876.83|2876.83|2876.92|2876.92|2877.45|2877.45|2876.15|2876.15|0
1656317100000|2022-06-27 08:05:00|2877.05|2877.05|2877.88|2877.88|2879.13|2879.13|2877.05|2877.05|0
1656317400000|2022-06-27 08:10:00|2877.82|2877.82|2875.22|2875.22|2877.82|2877.82|2874.68|2874.68|0
1656317700000|2022-06-27 08:15:00|2874.95|2874.95|2874.38|2874.38|2875.14|2875.14|2874.33|2874.33|0
1656318000000|2022-06-27 08:20:00|2874.53|2874.53|2875.61|2875.61|2876.81|2876.81|2874.07|2874.07|0
1656318300000|2022-06-27 08:25:00|2875.4|2875.4|2875.74|2875.74|2877.19|2877.19|2875.09|2875.09|0
1656318600000|2022-06-27 08:30:00|2874.2|2874.2|2872.89|2872.89|2874.2|2874.2|2871.89|2871.89|0
1656318900000|2022-06-27 08:35:00|2872.75|2872.75|2869.54|2869.54|2873.83|2873.83|2869.54|2869.54|0
1656319200000|2022-06-27 08:40:00|2869.42|2869.42|2868.56|2868.56|2870.08|2870.08|2868.24|2868.24|0
1656319500000|2022-06-27 08:45:00|2868.51|2868.51|2866.33|2866.33|2868.67|2868.67|2866.33|2866.33|0
1656319800000|2022-06-27 08:50:00|2866.23|2866.23|2864.4|2864.4|2866.45|2866.45|2864.22|2864.22|0
1656320100000|2022-06-27 08:55:00|2864.09|2864.09|2857.77|2857.77|2864.4|2864.4|2857.69|2857.69|0
1656320400000|2022-06-27 09:00:00|2857.62|2857.62|2855.99|2855.99|2857.62|2857.62|2855.5|2855.5|0
1656320700000|2022-06-27 09:05:00|2856.3|2856.3|2857.83|2857.83|2859.3|2859.3|2855.53|2855.53|0
1656321000000|2022-06-27 09:10:00|2857.98|2857.98|2861.66|2861.66|2861.92|2861.92|2857.93|2857.93|0
1656321300000|2022-06-27 09:15:00|2861.25|2861.25|2861.01|2861.01|2862.17|2862.17|2860.36|2860.36|0
1656321600000|2022-06-27 09:20:00|2860.82|2860.82|2861.08|2861.08|2861.18|2861.18|2860.37|2860.37|0
1656321900000|2022-06-27 09:25:00|2862.44|2862.44|2862.72|2862.72|2864.38|2864.38|2862.44|2862.44|0
1656322200000|2022-06-27 09:30:00|2862.5|2862.5|2861.56|2861.56|2862.5|2862.5|2860.85|2860.85|0
1656322500000|2022-06-27 09:35:00|2861.61|2861.61|2861.08|2861.08|2861.69|2861.69|2861.04|2861.04|0
1656322800000|2022-06-27 09:40:00|2861.31|2861.31|2863.76|2863.76|2864.38|2864.38|2861.31|2861.31|0
1656323100000|2022-06-27 09:45:00|2864.07|2864.07|2866.05|2866.05|2866.24|2866.24|2864.07|2864.07|0
1656323400000|2022-06-27 09:50:00|2866.09|2866.09|2867.3|2867.3|2867.3|2867.3|2865.49|2865.49|0
1656323700000|2022-06-27 09:55:00|2867.12|2867.12|2865.41|2865.41|2867.12|2867.12|2865.41|2865.41|0
1656324000000|2022-06-27 10:00:00|2865.26|2865.26|2867.11|2867.11|2867.11|2867.11|2865.16|2865.16|0
1656324300000|2022-06-27 10:05:00|2867.06|2867.06|2864.49|2864.49|2867.33|2867.33|2864.39|2864.39|0
1656324600000|2022-06-27 10:10:00|2864.35|2864.35|2860.45|2860.45|2864.38|2864.38|2860.45|2860.45|0
1656324900000|2022-06-27 10:15:00|2860.35|2860.35|2859.92|2859.92|2860.77|2860.77|2859.41|2859.41|0
1656325200000|2022-06-27 10:20:00|2859.78|2859.78|2859.46|2859.46|2860.12|2860.12|2859.07|2859.07|0
1656325500000|2022-06-27 10:25:00|2859.53|2859.53|2856.67|2856.67|2859.9|2859.9|2855.34|2855.34|0
1656325800000|2022-06-27 10:30:00|2856.72|2856.72|2858.4|2858.4|2858.4|2858.4|2855.71|2855.71|0
1656326100000|2022-06-27 10:35:00|2858.56|2858.56|2858.31|2858.31|2859.59|2859.59|2858.2|2858.2|0
1656326400000|2022-06-27 10:40:00|2858.77|2858.77|2858.51|2858.51|2858.92|2858.92|2858.27|2858.27|0
1656326700000|2022-06-27 10:45:00|2858.31|2858.31|2858.54|2858.54|2858.71|2858.71|2857.89|2857.89|0
1656327000000|2022-06-27 10:50:00|2858.61|2858.61|2860.64|2860.64|2860.86|2860.86|2858.61|2858.61|0
1656327300000|2022-06-27 10:55:00|2860.57|2860.57|2861.4|2861.4|2861.61|2861.61|2860.57|2860.57|0
1656327600000|2022-06-27 11:00:00|2861.55|2861.55|2858.95|2858.95|2861.55|2861.55|2858.54|2858.54|0
1656327900000|2022-06-27 11:05:00|2858.91|2858.91|2859.24|2859.24|2859.59|2859.59|2858.78|2858.78|0
1656328200000|2022-06-27 11:10:00|2859.15|2859.15|2862.49|2862.49|2862.99|2862.99|2859|2859|0
1656328500000|2022-06-27 11:15:00|2862.56|2862.56|2864.03|2864.03|2864.03|2864.03|2862.27|2862.27|0
1656328800000|2022-06-27 11:20:00|2864.1|2864.1|2863.11|2863.11|2864.7|2864.7|2862.7|2862.7|0
1656329100000|2022-06-27 11:25:00|2863.42|2863.42|2861.2|2861.2|2863.42|2863.42|2861.2|2861.2|0
1656329400000|2022-06-27 11:30:00|2861.12|2861.12|2860.87|2860.87|2861.12|2861.12|2860.39|2860.39|0
1656329700000|2022-06-27 11:35:00|2860.29|2860.29|2859.77|2859.77|2860.29|2860.29|2859.22|2859.22|0
1656330000000|2022-06-27 11:40:00|2859.97|2859.97|2860.58|2860.58|2860.84|2860.84|2859.65|2859.65|0
1656330300000|2022-06-27 11:45:00|2860.65|2860.65|2862.29|2862.29|2862.29|2862.29|2860.36|2860.36|0
1656330600000|2022-06-27 11:50:00|2862.25|2862.25|2862.96|2862.96|2863.25|2863.25|2862.25|2862.25|0
1656330900000|2022-06-27 11:55:00|2862.92|2862.92|2862.45|2862.45|2863.01|2863.01|2860.64|2860.64|0
1656331200000|2022-06-27 12:00:00|2862.6|2862.6|2863.64|2863.64|2863.64|2863.64|2862.32|2862.32|0
1656331500000|2022-06-27 12:05:00|2863.61|2863.61|2865.18|2865.18|2865.33|2865.33|2863.61|2863.61|0
1656331800000|2022-06-27 12:10:00|2865.27|2865.27|2864.41|2864.41|2865.32|2865.32|2863.83|2863.83|0
1656332100000|2022-06-27 12:15:00|2864.37|2864.37|2864.58|2864.58|2866.08|2866.08|2864.37|2864.37|0
1656332400000|2022-06-27 12:20:00|2864.37|2864.37|2862.74|2862.74|2864.58|2864.58|2862.26|2862.26|0
1656332700000|2022-06-27 12:25:00|2862.56|2862.56|2860.5|2860.5|2862.76|2862.76|2860.43|2860.43|0
1656333000000|2022-06-27 12:30:00|2860.34|2860.34|2859.58|2859.58|2861.19|2861.19|2859.58|2859.58|0
1656333300000|2022-06-27 12:35:00|2859.54|2859.54|2861.18|2861.18|2861.18|2861.18|2859.54|2859.54|0
1656333600000|2022-06-27 12:40:00|2861.08|2861.08|2863.89|2863.89|2864|2864|2861.08|2861.08|0
1656333900000|2022-06-27 12:45:00|2863.81|2863.81|2865.38|2865.38|2865.77|2865.77|2863.81|2863.81|0
1656334200000|2022-06-27 12:50:00|2865.29|2865.29|2864.33|2864.33|2865.39|2865.39|2864.11|2864.11|0
1656334500000|2022-06-27 12:55:00|2864.4|2864.4|2867.26|2867.26|2867.26|2867.26|2864.31|2864.31|0
1656334800000|2022-06-27 13:00:00|2867.29|2867.29|2862.43|2862.43|2867.39|2867.39|2862.35|2862.35|0
1656335100000|2022-06-27 13:05:00|2862.32|2862.32|2862.52|2862.52|2862.83|2862.83|2860.79|2860.79|0
1656335400000|2022-06-27 13:10:00|2862.63|2862.63|2864.99|2864.99|2864.99|2864.99|2862.49|2862.49|0
1656335700000|2022-06-27 13:15:00|2865.03|2865.03|2866.03|2866.03|2866.1|2866.1|2865.03|2865.03|0
1656336000000|2022-06-27 13:20:00|2865.82|2865.82|2865.08|2865.08|2866.88|2866.88|2864.95|2864.95|0
1656336300000|2022-06-27 13:25:00|2865.01|2865.01|2866.89|2866.89|2866.89|2866.89|2863.47|2863.47|0
1656336600000|2022-06-27 13:30:00|2866.74|2866.74|2862.82|2862.82|2866.89|2866.89|2862.65|2862.65|0
1656336900000|2022-06-27 13:35:00|2862.68|2862.68|2864.44|2864.44|2864.44|2864.44|2857.3|2857.3|0
1656337200000|2022-06-27 13:40:00|2864.54|2864.54|2862.53|2862.53|2864.71|2864.71|2861.81|2861.81|0
1656337500000|2022-06-27 13:45:00|2862.67|2862.67|2860.55|2860.55|2863|2863|2860.11|2860.11|0
1656337800000|2022-06-27 13:50:00|2860.86|2860.86|2868.21|2868.21|2868.21|2868.21|2860.54|2860.54|0
1656338100000|2022-06-27 13:55:00|2868|2868|2866.59|2866.59|2868.09|2868.09|2865.06|2865.06|0
1656338400000|2022-06-27 14:00:00|2866.79|2866.79|2873.34|2873.34|2873.34|2873.34|2866.79|2866.79|0
1656338700000|2022-06-27 14:05:00|2872.93|2872.93|2867.07|2867.07|2872.93|2872.93|2867.07|2867.07|0
1656339000000|2022-06-27 14:10:00|2867.15|2867.15|2870.33|2870.33|2870.36|2870.36|2865.6|2865.6|0
1656339300000|2022-06-27 14:15:00|2870.5|2870.5|2871.95|2871.95|2873.85|2873.85|2870.5|2870.5|0
1656339600000|2022-06-27 14:20:00|2871.73|2871.73|2872.07|2872.07|2875.22|2875.22|2871.67|2871.67|0
1656339900000|2022-06-27 14:25:00|2871.99|2871.99|2868.94|2868.94|2871.99|2871.99|2868.94|2868.94|0
1656340200000|2022-06-27 14:30:00|2868.89|2868.89|2872.53|2872.53|2872.57|2872.57|2868.5|2868.5|0
1656340500000|2022-06-27 14:35:00|2872.57|2872.57|2876.63|2876.63|2876.68|2876.68|2872.57|2872.57|0
1656340800000|2022-06-27 14:40:00|2876.7|2876.7|2881.97|2881.97|2881.97|2881.97|2876.1|2876.1|0
1656341100000|2022-06-27 14:45:00|2881.82|2881.82|2882.08|2882.08|2882.83|2882.83|2881.56|2881.56|0
1656341400000|2022-06-27 14:50:00|2882.47|2882.47|2885.47|2885.47|2885.47|2885.47|2882.19|2882.19|0
1656341700000|2022-06-27 14:55:00|2885.4|2885.4|2884.95|2884.95|2886.76|2886.76|2884.84|2884.84|0
1656342000000|2022-06-27 15:00:00|2884.77|2884.77|2882.56|2882.56|2885.68|2885.68|2881.88|2881.88|0
1656342300000|2022-06-27 15:05:00|2882.45|2882.45|2881.03|2881.03|2882.84|2882.84|2880.59|2880.59|0
1656342600000|2022-06-27 15:10:00|2880.94|2880.94|2879.25|2879.25|2880.94|2880.94|2877.82|2877.82|0
1656342900000|2022-06-27 15:15:00|2879.2|2879.2|2877.4|2877.4|2880.66|2880.66|2877.36|2877.36|0
1656343200000|2022-06-27 15:20:00|2877.31|2877.31|2878.88|2878.88|2878.88|2878.88|2876.25|2876.25|0
1656343500000|2022-06-27 15:25:00|2878.57|2878.57|2880.29|2880.29|2880.69|2880.69|2877.78|2877.78|0
1656400500000|2022-06-28 07:15:00|2903.37|2903.37|2895.51|2895.51|2903.37|2903.37|2895.51|2895.51|0
1656400800000|2022-06-28 07:20:00|2895.41|2895.41|2885.94|2885.94|2895.48|2895.48|2885.37|2885.37|0
1656401100000|2022-06-28 07:25:00|2885.85|2885.85|2887.61|2887.61|2888.96|2888.96|2885.85|2885.85|0
1656401400000|2022-06-28 07:30:00|2887.92|2887.92|2885.19|2885.19|2887.92|2887.92|2879.57|2879.57|0
1656401700000|2022-06-28 07:35:00|2885.5|2885.5|2878.32|2878.32|2885.51|2885.51|2878.28|2878.28|0
1656402000000|2022-06-28 07:40:00|2878.01|2878.01|2875|2875|2878.18|2878.18|2874.89|2874.89|0
1656402300000|2022-06-28 07:45:00|2874.3|2874.3|2870.4|2870.4|2874.3|2874.3|2869.26|2869.26|0
1656402600000|2022-06-28 07:50:00|2870.7|2870.7|2872.97|2872.97|2872.97|2872.97|2870.7|2870.7|0
1656402900000|2022-06-28 07:55:00|2873.07|2873.07|2877.51|2877.51|2877.51|2877.51|2873.07|2873.07|0
1656403200000|2022-06-28 08:00:00|2877.6|2877.6|2880.85|2880.85|2880.85|2880.85|2877.5|2877.5|0
1656403500000|2022-06-28 08:05:00|2881.06|2881.06|2881.24|2881.24|2881.81|2881.81|2880.55|2880.55|0
1656403800000|2022-06-28 08:10:00|2881.39|2881.39|2881.95|2881.95|2881.95|2881.95|2880.84|2880.84|0
1656404100000|2022-06-28 08:15:00|2881.91|2881.91|2881.42|2881.42|2881.91|2881.91|2881.19|2881.19|0
1656404400000|2022-06-28 08:20:00|2882.16|2882.16|2881.8|2881.8|2884.09|2884.09|2881.8|2881.8|0
1656404700000|2022-06-28 08:25:00|2881.96|2881.96|2880.2|2880.2|2882.08|2882.08|2879.93|2879.93|0
1656405000000|2022-06-28 08:30:00|2880.28|2880.28|2878.3|2878.3|2880.58|2880.58|2877.95|2877.95|0
1656405300000|2022-06-28 08:35:00|2878.06|2878.06|2877.82|2877.82|2878.11|2878.11|2877.49|2877.49|0
1656405600000|2022-06-28 08:40:00|2877.91|2877.91|2877.75|2877.75|2878.23|2878.23|2877.24|2877.24|0
1656405900000|2022-06-28 08:45:00|2877.64|2877.64|2875.58|2875.58|2877.64|2877.64|2875.58|2875.58|0
1656406200000|2022-06-28 08:50:00|2875.29|2875.29|2874.3|2874.3|2875.29|2875.29|2871.73|2871.73|0
1656406500000|2022-06-28 08:55:00|2874.4|2874.4|2878.35|2878.35|2878.73|2878.73|2874.3|2874.3|0
1656406800000|2022-06-28 09:00:00|2878.28|2878.28|2877.38|2877.38|2878.58|2878.58|2877.28|2877.28|0
1656407100000|2022-06-28 09:05:00|2877.47|2877.47|2878.02|2878.02|2878.85|2878.85|2877.47|2877.47|0
1656407400000|2022-06-28 09:10:00|2878.09|2878.09|2878.35|2878.35|2879.32|2879.32|2878.09|2878.09|0
1656407700000|2022-06-28 09:15:00|2878.3|2878.3|2881.52|2881.52|2881.88|2881.88|2878.13|2878.13|0
1656408000000|2022-06-28 09:20:00|2881.45|2881.45|2882.11|2882.11|2882.27|2882.27|2880.61|2880.61|0
1656408300000|2022-06-28 09:25:00|2882.25|2882.25|2882.58|2882.58|2883.84|2883.84|2882.25|2882.25|0
1656408600000|2022-06-28 09:30:00|2882.65|2882.65|2883.64|2883.64|2886.45|2886.45|2882.65|2882.65|0
1656408900000|2022-06-28 09:35:00|2883.83|2883.83|2883.62|2883.62|2884.07|2884.07|2883.38|2883.38|0
1656409200000|2022-06-28 09:40:00|2883.43|2883.43|2882.86|2882.86|2884.43|2884.43|2882.78|2882.78|0
1656409500000|2022-06-28 09:45:00|2882.96|2882.96|2883.52|2883.52|2883.68|2883.68|2882.96|2882.96|0
1656409800000|2022-06-28 09:50:00|2883.63|2883.63|2888.39|2888.39|2889.28|2889.28|2883.56|2883.56|0
1656410100000|2022-06-28 09:55:00|2888.43|2888.43|2883.79|2883.79|2888.43|2888.43|2883.79|2883.79|0
1656410400000|2022-06-28 10:00:00|2883.83|2883.83|2887.42|2887.42|2887.42|2887.42|2883.83|2883.83|0
1656410700000|2022-06-28 10:05:00|2887.53|2887.53|2887.3|2887.3|2888.56|2888.56|2887.3|2887.3|0
1656411000000|2022-06-28 10:10:00|2887.21|2887.21|2887.35|2887.35|2887.61|2887.61|2887|2887|0
1656411300000|2022-06-28 10:15:00|2887.47|2887.47|2890.97|2890.97|2890.97|2890.97|2887.33|2887.33|0
1656411600000|2022-06-28 10:20:00|2891.07|2891.07|2893.95|2893.95|2894|2894|2891|2891|0
1656411900000|2022-06-28 10:25:00|2894.19|2894.19|2895.33|2895.33|2895.43|2895.43|2893.92|2893.92|0
1656412200000|2022-06-28 10:30:00|2895.02|2895.02|2899.06|2899.06|2899.06|2899.06|2895.02|2895.02|0
1656412500000|2022-06-28 10:35:00|2899.17|2899.17|2897.69|2897.69|2899.68|2899.68|2897.44|2897.44|0
1656412800000|2022-06-28 10:40:00|2897.77|2897.77|2898.27|2898.27|2898.44|2898.44|2897.52|2897.52|0
1656413100000|2022-06-28 10:45:00|2898.36|2898.36|2899.69|2899.69|2899.69|2899.69|2898.22|2898.22|0
1656413400000|2022-06-28 10:50:00|2899.91|2899.91|2899.79|2899.79|2900.01|2900.01|2899|2899|0
1656413700000|2022-06-28 10:55:00|2899.89|2899.89|2901.46|2901.46|2901.46|2901.46|2899.89|2899.89|0
1656414000000|2022-06-28 11:00:00|2901.66|2901.66|2900.1|2900.1|2902.14|2902.14|2900.02|2900.02|0
1656414300000|2022-06-28 11:05:00|2900.23|2900.23|2900.8|2900.8|2900.94|2900.94|2900.05|2900.05|0
1656414600000|2022-06-28 11:10:00|2900.84|2900.84|2901.92|2901.92|2902.06|2902.06|2900.34|2900.34|0
1656414900000|2022-06-28 11:15:00|2901.88|2901.88|2903.33|2903.33|2903.4|2903.4|2901.6|2901.6|0
1656415200000|2022-06-28 11:20:00|2903.43|2903.43|2903.9|2903.9|2903.9|2903.9|2902.99|2902.99|0
1656415500000|2022-06-28 11:25:00|2903.99|2903.99|2903.95|2903.95|2904.31|2904.31|2901.87|2901.87|0
1656415800000|2022-06-28 11:30:00|2904.02|2904.02|2904.24|2904.24|2904.83|2904.83|2903.94|2903.94|0
1656416100000|2022-06-28 11:35:00|2904.14|2904.14|2904.82|2904.82|2905.13|2905.13|2903.98|2903.98|0
1656416400000|2022-06-28 11:40:00|2905.01|2905.01|2904.45|2904.45|2905.11|2905.11|2904.21|2904.21|0
1656416700000|2022-06-28 11:45:00|2904.29|2904.29|2902.6|2902.6|2904.5|2904.5|2902.38|2902.38|0
1656417000000|2022-06-28 11:50:00|2902.52|2902.52|2901.38|2901.38|2902.7|2902.7|2901.23|2901.23|0
1656417300000|2022-06-28 11:55:00|2901.18|2901.18|2901.16|2901.16|2901.18|2901.18|2899.85|2899.85|0
1656417600000|2022-06-28 12:00:00|2901.26|2901.26|2901.11|2901.11|2901.74|2901.74|2899.35|2899.35|0
1656417900000|2022-06-28 12:05:00|2901.25|2901.25|2902.1|2902.1|2902.2|2902.2|2901.01|2901.01|0
1656418200000|2022-06-28 12:10:00|2901.43|2901.43|2899.75|2899.75|2901.43|2901.43|2898.86|2898.86|0
1656418500000|2022-06-28 12:15:00|2899.68|2899.68|2901|2901|2901.11|2901.11|2899.68|2899.68|0
1656418800000|2022-06-28 12:20:00|2901.11|2901.11|2901.45|2901.45|2901.81|2901.81|2900.59|2900.59|0
1656419100000|2022-06-28 12:25:00|2901.78|2901.78|2901.7|2901.7|2901.9|2901.9|2901.1|2901.1|0
1656419400000|2022-06-28 12:30:00|2901.75|2901.75|2900.81|2900.81|2901.87|2901.87|2900.81|2900.81|0
1656419700000|2022-06-28 12:35:00|2900.68|2900.68|2897.45|2897.45|2900.8|2900.8|2896.79|2896.79|0
1656420000000|2022-06-28 12:40:00|2897.54|2897.54|2901.1|2901.1|2901.28|2901.28|2897.54|2897.54|0
1656420300000|2022-06-28 12:45:00|2900.61|2900.61|2898.8|2898.8|2901.62|2901.62|2898.62|2898.62|0
1656420600000|2022-06-28 12:50:00|2898.18|2898.18|2899.4|2899.4|2899.44|2899.44|2897.57|2897.57|0
1656420900000|2022-06-28 12:55:00|2899.31|2899.31|2897.11|2897.11|2899.93|2899.93|2897.11|2897.11|0
1656421200000|2022-06-28 13:00:00|2897.41|2897.41|2899.99|2899.99|2899.99|2899.99|2896.6|2896.6|0
1656421500000|2022-06-28 13:05:00|2900.13|2900.13|2900.95|2900.95|2901.7|2901.7|2898.81|2898.81|0
1656421800000|2022-06-28 13:10:00|2901.06|2901.06|2900.45|2900.45|2901.16|2901.16|2899.99|2899.99|0
1656422100000|2022-06-28 13:15:00|2900.27|2900.27|2901.34|2901.34|2901.66|2901.66|2900.2|2900.2|0
1656422400000|2022-06-28 13:20:00|2901.65|2901.65|2902.54|2902.54|2903.24|2903.24|2901.57|2901.57|0
1656422700000|2022-06-28 13:25:00|2902.73|2902.73|2900.68|2900.68|2902.73|2902.73|2900.24|2900.24|0
1656423000000|2022-06-28 13:30:00|2900.52|2900.52|2905.14|2905.14|2905.37|2905.37|2899.33|2899.33|0
1656423300000|2022-06-28 13:35:00|2905.28|2905.28|2907.02|2907.02|2907.02|2907.02|2904.47|2904.47|0
1656423600000|2022-06-28 13:40:00|2906.79|2906.79|2908.48|2908.48|2911.9|2911.9|2906.67|2906.67|0
1656423900000|2022-06-28 13:45:00|2908.31|2908.31|2907.79|2907.79|2908.71|2908.71|2905.72|2905.72|0
1656424200000|2022-06-28 13:50:00|2907.62|2907.62|2910.51|2910.51|2910.62|2910.62|2907.62|2907.62|0
1656424500000|2022-06-28 13:55:00|2910.71|2910.71|2910.97|2910.97|2912.65|2912.65|2910.24|2910.24|0
1656424800000|2022-06-28 14:00:00|2910.56|2910.56|2907.85|2907.85|2911.59|2911.59|2907.21|2907.21|0
1656425100000|2022-06-28 14:05:00|2907.76|2907.76|2908.92|2908.92|2908.92|2908.92|2905.02|2905.02|0
1656425400000|2022-06-28 14:10:00|2908.98|2908.98|2915.46|2915.46|2915.46|2915.46|2908.89|2908.89|0
1656425700000|2022-06-28 14:15:00|2915.15|2915.15|2914.78|2914.78|2915.54|2915.54|2914.46|2914.46|0
1656426000000|2022-06-28 14:20:00|2914.63|2914.63|2914.63|2914.63|2914.91|2914.91|2911.48|2911.48|0
1656426300000|2022-06-28 14:25:00|2914.66|2914.66|2915.49|2915.49|2916.21|2916.21|2914.55|2914.55|0
1656426600000|2022-06-28 14:30:00|2915.55|2915.55|2913.74|2913.74|2915.66|2915.66|2912.69|2912.69|0
1656426900000|2022-06-28 14:35:00|2913.65|2913.65|2920.55|2920.55|2920.72|2920.72|2913.33|2913.33|0
1656427200000|2022-06-28 14:40:00|2920.63|2920.63|2920.05|2920.05|2921.32|2921.32|2918.65|2918.65|0
1656427500000|2022-06-28 14:45:00|2919.96|2919.96|2916.01|2916.01|2919.96|2919.96|2913.54|2913.54|0
1656427800000|2022-06-28 14:50:00|2915.97|2915.97|2911.85|2911.85|2915.97|2915.97|2911.54|2911.54|0
1656428100000|2022-06-28 14:55:00|2911.77|2911.77|2912.33|2912.33|2913.93|2913.93|2911.71|2911.71|0
1656428400000|2022-06-28 15:00:00|2912.24|2912.24|2915.44|2915.44|2915.59|2915.59|2912.24|2912.24|0
1656428700000|2022-06-28 15:05:00|2915.38|2915.38|2917.44|2917.44|2917.73|2917.73|2915.38|2915.38|0
1656429000000|2022-06-28 15:10:00|2917.58|2917.58|2918.64|2918.64|2919.36|2919.36|2917.34|2917.34|0
1656429300000|2022-06-28 15:15:00|2918.43|2918.43|2916.83|2916.83|2919.07|2919.07|2914.99|2914.99|0
1656429600000|2022-06-28 15:20:00|2916.68|2916.68|2911.03|2911.03|2917.06|2917.06|2911.03|2911.03|0
1656429900000|2022-06-28 15:25:00|2911.13|2911.13|2909.93|2909.93|2911.39|2911.39|2909.93|2909.93|0
1656486900000|2022-06-29 07:15:00|2856.02|2856.02|2856.48|2856.48|2860.11|2860.11|2855.68|2855.68|0
1656487200000|2022-06-29 07:20:00|2856.34|2856.34|2853.24|2853.24|2856.34|2856.34|2851.22|2851.22|0
1656487500000|2022-06-29 07:25:00|2853.12|2853.12|2843.49|2843.49|2853.12|2853.12|2842.7|2842.7|0
1656487800000|2022-06-29 07:30:00|2843.16|2843.16|2843.9|2843.9|2844.05|2844.05|2839.17|2839.17|0
1656488100000|2022-06-29 07:35:00|2843.87|2843.87|2848.19|2848.19|2850.13|2850.13|2843.87|2843.87|0
1656488400000|2022-06-29 07:40:00|2847.82|2847.82|2844.95|2844.95|2847.86|2847.86|2844.62|2844.62|0
1656488700000|2022-06-29 07:45:00|2844.9|2844.9|2841.77|2841.77|2845.05|2845.05|2841.44|2841.44|0
1656489000000|2022-06-29 07:50:00|2841.84|2841.84|2842.28|2842.28|2842.95|2842.95|2841.19|2841.19|0
1656489300000|2022-06-29 07:55:00|2842.13|2842.13|2839.53|2839.53|2842.24|2842.24|2839.43|2839.43|0
1656489600000|2022-06-29 08:00:00|2838.95|2838.95|2839.24|2839.24|2839.36|2839.36|2837.42|2837.42|0
1656489900000|2022-06-29 08:05:00|2839.37|2839.37|2841.69|2841.69|2842.42|2842.42|2839.37|2839.37|0
1656490200000|2022-06-29 08:10:00|2841.59|2841.59|2843.4|2843.4|2846.02|2846.02|2841.59|2841.59|0
1656490500000|2022-06-29 08:15:00|2843.25|2843.25|2838.96|2838.96|2843.25|2843.25|2838.02|2838.02|0
1656490800000|2022-06-29 08:20:00|2838.89|2838.89|2842.06|2842.06|2842.11|2842.11|2838.74|2838.74|0
1656491100000|2022-06-29 08:25:00|2842.16|2842.16|2838.41|2838.41|2843.05|2843.05|2838.41|2838.41|0
1656491400000|2022-06-29 08:30:00|2838.85|2838.85|2838.82|2838.82|2838.85|2838.85|2837.56|2837.56|0
1656491700000|2022-06-29 08:35:00|2838.9|2838.9|2843.58|2843.58|2844.53|2844.53|2838.62|2838.62|0
1656492000000|2022-06-29 08:40:00|2843.64|2843.64|2841.13|2841.13|2843.64|2843.64|2840.97|2840.97|0
1656492300000|2022-06-29 08:45:00|2841.06|2841.06|2844.69|2844.69|2845|2845|2841.04|2841.04|0
1656492600000|2022-06-29 08:50:00|2844.61|2844.61|2844.57|2844.57|2844.7|2844.7|2843.68|2843.68|0
1656492900000|2022-06-29 08:55:00|2844.86|2844.86|2845.44|2845.44|2847.74|2847.74|2844.86|2844.86|0
1656493200000|2022-06-29 09:00:00|2845.18|2845.18|2840.43|2840.43|2845.18|2845.18|2839.85|2839.85|0
1656493500000|2022-06-29 09:05:00|2840.33|2840.33|2841.07|2841.07|2841.07|2841.07|2839.35|2839.35|0
1656493800000|2022-06-29 09:10:00|2841.14|2841.14|2840.62|2840.62|2841.33|2841.33|2839.83|2839.83|0
1656494100000|2022-06-29 09:15:00|2840.71|2840.71|2842.11|2842.11|2843.08|2843.08|2840.6|2840.6|0
1656494400000|2022-06-29 09:20:00|2841.61|2841.61|2842.94|2842.94|2843.62|2843.62|2841.61|2841.61|0
1656494700000|2022-06-29 09:25:00|2842.84|2842.84|2839.75|2839.75|2844.29|2844.29|2839.75|2839.75|0
1656495000000|2022-06-29 09:30:00|2839.45|2839.45|2837.13|2837.13|2839.94|2839.94|2836.84|2836.84|0
1656495300000|2022-06-29 09:35:00|2837.06|2837.06|2830.46|2830.46|2837.17|2837.17|2830.03|2830.03|0
1656495600000|2022-06-29 09:40:00|2830.15|2830.15|2828.44|2828.44|2831.68|2831.68|2828.16|2828.16|0
1656495900000|2022-06-29 09:45:00|2828.4|2828.4|2830.03|2830.03|2830.03|2830.03|2825.72|2825.72|0
1656496200000|2022-06-29 09:50:00|2830.14|2830.14|2826.9|2826.9|2830.18|2830.18|2826.85|2826.85|0
1656496500000|2022-06-29 09:55:00|2826.82|2826.82|2824.51|2824.51|2827.74|2827.74|2824.51|2824.51|0
1656496800000|2022-06-29 10:00:00|2824.37|2824.37|2826.72|2826.72|2827.62|2827.62|2824.27|2824.27|0
1656497100000|2022-06-29 10:05:00|2826.64|2826.64|2822.18|2822.18|2826.64|2826.64|2822.06|2822.06|0
1656497400000|2022-06-29 10:10:00|2822.11|2822.11|2818.82|2818.82|2822.67|2822.67|2818.51|2818.51|0
1656497700000|2022-06-29 10:15:00|2818.91|2818.91|2817.39|2817.39|2820.35|2820.35|2817.39|2817.39|0
1656498000000|2022-06-29 10:20:00|2817.24|2817.24|2816.29|2816.29|2817.24|2817.24|2816|2816|0
1656498300000|2022-06-29 10:25:00|2816.44|2816.44|2812.83|2812.83|2816.44|2816.44|2812.68|2812.68|0
1656498600000|2022-06-29 10:30:00|2813|2813|2815.36|2815.36|2815.36|2815.36|2812.01|2812.01|0
1656498900000|2022-06-29 10:35:00|2815.31|2815.31|2818.12|2818.12|2818.44|2818.44|2815.14|2815.14|0
1656499200000|2022-06-29 10:40:00|2818.19|2818.19|2815.8|2815.8|2818.59|2818.59|2815.16|2815.16|0
1656499500000|2022-06-29 10:45:00|2815.72|2815.72|2817.23|2817.23|2817.51|2817.51|2815.49|2815.49|0
1656499800000|2022-06-29 10:50:00|2817.09|2817.09|2813.27|2813.27|2817.35|2817.35|2812.28|2812.28|0
1656500100000|2022-06-29 10:55:00|2813.18|2813.18|2811.07|2811.07|2813.18|2813.18|2810.72|2810.72|0
1656500400000|2022-06-29 11:00:00|2811.29|2811.29|2809.91|2809.91|2813.28|2813.28|2809.72|2809.72|0
1656500700000|2022-06-29 11:05:00|2809.98|2809.98|2809.33|2809.33|2810.83|2810.83|2808.22|2808.22|0
1656501000000|2022-06-29 11:10:00|2809.26|2809.26|2804.63|2804.63|2809.26|2809.26|2804.28|2804.28|0
1656501300000|2022-06-29 11:15:00|2804.69|2804.69|2802.46|2802.46|2804.69|2804.69|2800.98|2800.98|0
1656501600000|2022-06-29 11:20:00|2802.54|2802.54|2800.54|2800.54|2802.98|2802.98|2800.29|2800.29|0
1656501900000|2022-06-29 11:25:00|2800.45|2800.45|2799.21|2799.21|2800.78|2800.78|2798.76|2798.76|0
1656502200000|2022-06-29 11:30:00|2799.11|2799.11|2801.18|2801.18|2802.37|2802.37|2799.11|2799.11|0
1656502500000|2022-06-29 11:35:00|2801.23|2801.23|2802.81|2802.81|2803.95|2803.95|2801.12|2801.12|0
1656502800000|2022-06-29 11:40:00|2802.71|2802.71|2802.28|2802.28|2802.71|2802.71|2800.92|2800.92|0
1656503100000|2022-06-29 11:45:00|2801.97|2801.97|2804.31|2804.31|2804.5|2804.5|2801.27|2801.27|0
1656503400000|2022-06-29 11:50:00|2804.41|2804.41|2805.46|2805.46|2805.46|2805.46|2801.58|2801.58|0
1656503700000|2022-06-29 11:55:00|2805.15|2805.15|2810.45|2810.45|2810.45|2810.45|2805.15|2805.15|0
1656504000000|2022-06-29 12:00:00|2810.35|2810.35|2809.4|2809.4|2810.72|2810.72|2808.7|2808.7|0
1656504300000|2022-06-29 12:05:00|2809.2|2809.2|2807.45|2807.45|2809.54|2809.54|2807.45|2807.45|0
1656504600000|2022-06-29 12:10:00|2807.5|2807.5|2808.54|2808.54|2808.83|2808.83|2807.2|2807.2|0
1656504900000|2022-06-29 12:15:00|2808.38|2808.38|2807.45|2807.45|2808.51|2808.51|2806.55|2806.55|0
1656505200000|2022-06-29 12:20:00|2807.38|2807.38|2803.07|2803.07|2807.66|2807.66|2803.07|2803.07|0
1656505500000|2022-06-29 12:25:00|2803.12|2803.12|2802.05|2802.05|2804.58|2804.58|2802.05|2802.05|0
1656505800000|2022-06-29 12:30:00|2801.98|2801.98|2800.3|2800.3|2802.12|2802.12|2800.18|2800.18|0
1656506100000|2022-06-29 12:35:00|2800.4|2800.4|2798.85|2798.85|2800.5|2800.5|2798.78|2798.78|0
1656506400000|2022-06-29 12:40:00|2798.95|2798.95|2795.32|2795.32|2799.02|2799.02|2795.32|2795.32|0
1656506700000|2022-06-29 12:45:00|2795.17|2795.17|2795.45|2795.45|2797.85|2797.85|2794.61|2794.61|0
1656507000000|2022-06-29 12:50:00|2795.52|2795.52|2798.83|2798.83|2798.83|2798.83|2795.4|2795.4|0
1656507300000|2022-06-29 12:55:00|2799.45|2799.45|2800.84|2800.84|2800.9|2800.9|2796.16|2796.16|0
1656507600000|2022-06-29 13:00:00|2800.89|2800.89|2801.15|2801.15|2801.15|2801.15|2798.73|2798.73|0
1656507900000|2022-06-29 13:05:00|2801.46|2801.46|2799.24|2799.24|2802.51|2802.51|2799.24|2799.24|0
1656508200000|2022-06-29 13:10:00|2799.27|2799.27|2800.99|2800.99|2801.76|2801.76|2799.27|2799.27|0
1656508500000|2022-06-29 13:15:00|2801.04|2801.04|2802.77|2802.77|2802.85|2802.85|2800.6|2800.6|0
1656508800000|2022-06-29 13:20:00|2802.87|2802.87|2798.96|2798.96|2803.57|2803.57|2798.96|2798.96|0
1656509100000|2022-06-29 13:25:00|2799|2799|2799.5|2799.5|2800.51|2800.51|2798.32|2798.32|0
1656509400000|2022-06-29 13:30:00|2799.4|2799.4|2795.93|2795.93|2799.4|2799.4|2795.72|2795.72|0
1656509700000|2022-06-29 13:35:00|2795.86|2795.86|2797.48|2797.48|2799.16|2799.16|2795.39|2795.39|0
1656510000000|2022-06-29 13:40:00|2797.43|2797.43|2796.78|2796.78|2797.43|2797.43|2796.36|2796.36|0
1656510300000|2022-06-29 13:45:00|2796.46|2796.46|2796.25|2796.25|2796.53|2796.53|2792.93|2792.93|0
1656510600000|2022-06-29 13:50:00|2796.36|2796.36|2806.62|2806.62|2806.8|2806.8|2796.05|2796.05|0
1656510900000|2022-06-29 13:55:00|2806.57|2806.57|2810.35|2810.35|2810.64|2810.64|2802.29|2802.29|0
1656511200000|2022-06-29 14:00:00|2810.43|2810.43|2816.78|2816.78|2816.78|2816.78|2810.43|2810.43|0
1656511500000|2022-06-29 14:05:00|2816.67|2816.67|2813.32|2813.32|2816.88|2816.88|2812.19|2812.19|0
1656511800000|2022-06-29 14:10:00|2813.42|2813.42|2816.19|2816.19|2818.41|2818.41|2813.15|2813.15|0
1656512100000|2022-06-29 14:15:00|2816.28|2816.28|2807.2|2807.2|2816.6|2816.6|2807.14|2807.14|0
1656512400000|2022-06-29 14:20:00|2807.09|2807.09|2807.81|2807.81|2807.81|2807.81|2804.12|2804.12|0
1656512700000|2022-06-29 14:25:00|2807.91|2807.91|2807.58|2807.58|2811.43|2811.43|2807.1|2807.1|0
1656513000000|2022-06-29 14:30:00|2807.9|2807.9|2810.14|2810.14|2811.17|2811.17|2807.9|2807.9|0
1656513300000|2022-06-29 14:35:00|2810.17|2810.17|2806.69|2806.69|2810.32|2810.32|2806.12|2806.12|0
1656513600000|2022-06-29 14:40:00|2806.91|2806.91|2807.78|2807.78|2807.99|2807.99|2806|2806|0
1656513900000|2022-06-29 14:45:00|2807.87|2807.87|2808.52|2808.52|2809.53|2809.53|2807.05|2807.05|0
1656514200000|2022-06-29 14:50:00|2808.44|2808.44|2806.29|2806.29|2809.34|2809.34|2805.86|2805.86|0
1656514500000|2022-06-29 14:55:00|2806.42|2806.42|2808.27|2808.27|2808.37|2808.37|2806.19|2806.19|0
1656514800000|2022-06-29 15:00:00|2808.32|2808.32|2808.26|2808.26|2810.62|2810.62|2808.11|2808.11|0
1656515100000|2022-06-29 15:05:00|2808.16|2808.16|2811.72|2811.72|2811.83|2811.83|2808.16|2808.16|0
1656515400000|2022-06-29 15:10:00|2811.67|2811.67|2814.04|2814.04|2814.67|2814.67|2811.65|2811.65|0
1656515700000|2022-06-29 15:15:00|2813.89|2813.89|2816.04|2816.04|2816.04|2816.04|2813.89|2813.89|0
1656516000000|2022-06-29 15:20:00|2815.73|2815.73|2816.47|2816.47|2816.97|2816.97|2815.56|2815.56|0
1656516300000|2022-06-29 15:25:00|2816.37|2816.37|2818.36|2818.36|2819.45|2819.45|2816.36|2816.36|0
1656573300000|2022-06-30 07:15:00|2767.69|2767.69|2757.05|2757.05|2767.69|2767.69|2756.55|2756.55|0
1656573600000|2022-06-30 07:20:00|2757.09|2757.09|2756.85|2756.85|2758.08|2758.08|2754.37|2754.37|0
1656573900000|2022-06-30 07:25:00|2757.1|2757.1|2761.37|2761.37|2765.05|2765.05|2755.51|2755.51|0
1656574200000|2022-06-30 07:30:00|2761.42|2761.42|2763.76|2763.76|2763.79|2763.79|2758.43|2758.43|0
1656574500000|2022-06-30 07:35:00|2763.86|2763.86|2764.75|2764.75|2766.17|2766.17|2762.3|2762.3|0
1656574800000|2022-06-30 07:40:00|2765.38|2765.38|2767.8|2767.8|2768.35|2768.35|2764.07|2764.07|0
1656575100000|2022-06-30 07:45:00|2767.57|2767.57|2768.5|2768.5|2768.5|2768.5|2763.81|2763.81|0
1656575400000|2022-06-30 07:50:00|2768.58|2768.58|2769.01|2769.01|2770.93|2770.93|2768.36|2768.36|0
1656575700000|2022-06-30 07:55:00|2768.63|2768.63|2766.34|2766.34|2768.63|2768.63|2765.58|2765.58|0
1656576000000|2022-06-30 08:00:00|2765.84|2765.84|2770.87|2770.87|2770.87|2770.87|2765.34|2765.34|0
1656576300000|2022-06-30 08:05:00|2770.91|2770.91|2768.14|2768.14|2772.29|2772.29|2768.09|2768.09|0
1656576600000|2022-06-30 08:10:00|2768.09|2768.09|2767.35|2767.35|2768.3|2768.3|2766.56|2766.56|0
1656576900000|2022-06-30 08:15:00|2767.24|2767.24|2763.72|2763.72|2767.4|2767.4|2762.59|2762.59|0
1656577200000|2022-06-30 08:20:00|2763.95|2763.95|2763.47|2763.47|2765.82|2765.82|2762.34|2762.34|0
1656577500000|2022-06-30 08:25:00|2763.37|2763.37|2757.09|2757.09|2763.66|2763.66|2756.93|2756.93|0
1656577800000|2022-06-30 08:30:00|2756.96|2756.96|2757.5|2757.5|2760.61|2760.61|2756.85|2756.85|0
1656578100000|2022-06-30 08:35:00|2757.35|2757.35|2762.87|2762.87|2762.87|2762.87|2756.6|2756.6|0
1656578400000|2022-06-30 08:40:00|2762.77|2762.77|2765.21|2765.21|2766|2766|2761.54|2761.54|0
1656578700000|2022-06-30 08:45:00|2765.02|2765.02|2760.95|2760.95|2765.02|2765.02|2760.29|2760.29|0
1656579000000|2022-06-30 08:50:00|2760.71|2760.71|2761.19|2761.19|2761.69|2761.69|2760.32|2760.32|0
1656579300000|2022-06-30 08:55:00|2761.04|2761.04|2760.12|2760.12|2761.04|2761.04|2759.32|2759.32|0
1656579600000|2022-06-30 09:00:00|2759.8|2759.8|2757.83|2757.83|2760.2|2760.2|2757.83|2757.83|0
1656579900000|2022-06-30 09:05:00|2757.73|2757.73|2753.92|2753.92|2757.73|2757.73|2753.85|2753.85|0
1656580200000|2022-06-30 09:10:00|2753.82|2753.82|2752.53|2752.53|2753.82|2753.82|2751.71|2751.71|0
1656580500000|2022-06-30 09:15:00|2752.6|2752.6|2751.02|2751.02|2752.6|2752.6|2750.99|2750.99|0
1656580800000|2022-06-30 09:20:00|2751.15|2751.15|2747.82|2747.82|2751.19|2751.19|2747.63|2747.63|0
1656581100000|2022-06-30 09:25:00|2747.94|2747.94|2743.79|2743.79|2748.76|2748.76|2743.59|2743.59|0
1656581400000|2022-06-30 09:30:00|2743.74|2743.74|2746.04|2746.04|2747.32|2747.32|2743.36|2743.36|0
1656581700000|2022-06-30 09:35:00|2745.41|2745.41|2742.83|2742.83|2745.52|2745.52|2742.83|2742.83|0
1656582000000|2022-06-30 09:40:00|2742.82|2742.82|2741.47|2741.47|2743.34|2743.34|2740.63|2740.63|0
1656582300000|2022-06-30 09:45:00|2741.57|2741.57|2738.93|2738.93|2741.76|2741.76|2738.29|2738.29|0
1656582600000|2022-06-30 09:50:00|2738.68|2738.68|2739.16|2739.16|2739.22|2739.22|2737.48|2737.48|0
1656582900000|2022-06-30 09:55:00|2738.79|2738.79|2741.85|2741.85|2741.91|2741.91|2738.79|2738.79|0
1656583200000|2022-06-30 10:00:00|2741.8|2741.8|2739.48|2739.48|2741.8|2741.8|2739.48|2739.48|0
1656583500000|2022-06-30 10:05:00|2739.31|2739.31|2736.84|2736.84|2739.31|2739.31|2736.68|2736.68|0
1656583800000|2022-06-30 10:10:00|2736.59|2736.59|2734.87|2734.87|2737.04|2737.04|2734.04|2734.04|0
1656584100000|2022-06-30 10:15:00|2735.37|2735.37|2736.44|2736.44|2736.94|2736.94|2735.37|2735.37|0
1656584400000|2022-06-30 10:20:00|2736.31|2736.31|2741.66|2741.66|2741.66|2741.66|2735.98|2735.98|0
1656584700000|2022-06-30 10:25:00|2741.74|2741.74|2742.03|2742.03|2742.15|2742.15|2741.03|2741.03|0
1656585000000|2022-06-30 10:30:00|2742.11|2742.11|2741.61|2741.61|2742.96|2742.96|2741.61|2741.61|0
1656585300000|2022-06-30 10:35:00|2741.54|2741.54|2737.8|2737.8|2741.66|2741.66|2737.75|2737.75|0
1656585600000|2022-06-30 10:40:00|2737.84|2737.84|2739.46|2739.46|2739.46|2739.46|2736.75|2736.75|0
1656585900000|2022-06-30 10:45:00|2739.42|2739.42|2737.46|2737.46|2739.63|2739.63|2736.91|2736.91|0
1656586200000|2022-06-30 10:50:00|2737.65|2737.65|2737.18|2737.18|2738.75|2738.75|2737.18|2737.18|0
1656586500000|2022-06-30 10:55:00|2737.23|2737.23|2736.54|2736.54|2737.3|2737.3|2736.54|2736.54|0
1656586800000|2022-06-30 11:00:00|2736.65|2736.65|2736|2736|2737.74|2737.74|2735.37|2735.37|0
1656587100000|2022-06-30 11:05:00|2736.1|2736.1|2739|2739|2739.33|2739.33|2736.02|2736.02|0
1656587400000|2022-06-30 11:10:00|2738.92|2738.92|2735.27|2735.27|2738.92|2738.92|2734.96|2734.96|0
1656587700000|2022-06-30 11:15:00|2735.52|2735.52|2732.64|2732.64|2735.52|2735.52|2732.61|2732.61|0
1656588000000|2022-06-30 11:20:00|2732.81|2732.81|2731.12|2731.12|2732.81|2732.81|2730.69|2730.69|0
1656588300000|2022-06-30 11:25:00|2731.49|2731.49|2731.94|2731.94|2732.82|2732.82|2731.49|2731.49|0
1656588600000|2022-06-30 11:30:00|2731.85|2731.85|2730.72|2730.72|2732.2|2732.2|2730.72|2730.72|0
1656588900000|2022-06-30 11:35:00|2730.6|2730.6|2724.27|2724.27|2730.6|2730.6|2724.07|2724.07|0
1656589200000|2022-06-30 11:40:00|2724.43|2724.43|2724.81|2724.81|2726.23|2726.23|2724.04|2724.04|0
1656589500000|2022-06-30 11:45:00|2724.52|2724.52|2723.15|2723.15|2725.04|2725.04|2722.62|2722.62|0
1656589800000|2022-06-30 11:50:00|2723.04|2723.04|2721.27|2721.27|2723.63|2723.63|2721.27|2721.27|0
1656590100000|2022-06-30 11:55:00|2721.49|2721.49|2722.39|2722.39|2722.92|2722.92|2721.49|2721.49|0
1656590400000|2022-06-30 12:00:00|2722.43|2722.43|2725.94|2725.94|2725.95|2725.95|2722.08|2722.08|0
1656590700000|2022-06-30 12:05:00|2726.17|2726.17|2726.3|2726.3|2728.35|2728.35|2726.17|2726.17|0
1656591000000|2022-06-30 12:10:00|2726.18|2726.18|2726.43|2726.43|2726.65|2726.65|2726.18|2726.18|0
1656591300000|2022-06-30 12:15:00|2726.37|2726.37|2728.02|2728.02|2728.02|2728.02|2726.34|2726.34|0
1656591600000|2022-06-30 12:20:00|2727.77|2727.77|2728.27|2728.27|2728.87|2728.87|2727.64|2727.64|0
1656591900000|2022-06-30 12:25:00|2728.03|2728.03|2727.91|2727.91|2728.84|2728.84|2727.65|2727.65|0
1656592200000|2022-06-30 12:30:00|2727.99|2727.99|2731.29|2731.29|2731.36|2731.36|2727.46|2727.46|0
1656592500000|2022-06-30 12:35:00|2731.39|2731.39|2728.76|2728.76|2732.81|2732.81|2728.76|2728.76|0
1656592800000|2022-06-30 12:40:00|2728.26|2728.26|2728.53|2728.53|2728.91|2728.91|2726.99|2726.99|0
1656593100000|2022-06-30 12:45:00|2728.6|2728.6|2729.22|2729.22|2731.29|2731.29|2728.16|2728.16|0
1656593400000|2022-06-30 12:50:00|2729.3|2729.3|2729.06|2729.06|2729.99|2729.99|2728.79|2728.79|0
1656593700000|2022-06-30 12:55:00|2728.87|2728.87|2724.31|2724.31|2728.92|2728.92|2724.12|2724.12|0
1656594000000|2022-06-30 13:00:00|2724.22|2724.22|2721.41|2721.41|2724.22|2724.22|2721.41|2721.41|0
1656594300000|2022-06-30 13:05:00|2721.36|2721.36|2721.93|2721.93|2722.83|2722.83|2721.29|2721.29|0
1656594600000|2022-06-30 13:10:00|2721.83|2721.83|2721.32|2721.32|2721.83|2721.83|2720.89|2720.89|0
1656594900000|2022-06-30 13:15:00|2721.07|2721.07|2721.27|2721.27|2721.72|2721.72|2720.28|2720.28|0
1656595200000|2022-06-30 13:20:00|2721.12|2721.12|2716.25|2716.25|2721.12|2721.12|2714.83|2714.83|0
1656595500000|2022-06-30 13:25:00|2716.08|2716.08|2715.26|2715.26|2718.25|2718.25|2715.15|2715.15|0
1656595800000|2022-06-30 13:30:00|2715.34|2715.34|2710.98|2710.98|2716.26|2716.26|2710.44|2710.44|0
1656596100000|2022-06-30 13:35:00|2710.45|2710.45|2703.01|2703.01|2711.39|2711.39|2703.01|2703.01|0
1656596400000|2022-06-30 13:40:00|2702.88|2702.88|2700.56|2700.56|2703.32|2703.32|2699.43|2699.43|0
1656596700000|2022-06-30 13:45:00|2700.66|2700.66|2701.91|2701.91|2702.82|2702.82|2699.45|2699.45|0
1656597000000|2022-06-30 13:50:00|2702.02|2702.02|2697.95|2697.95|2702.02|2702.02|2696.6|2696.6|0
1656597300000|2022-06-30 13:55:00|2698.05|2698.05|2700.45|2700.45|2700.62|2700.62|2698.05|2698.05|0
1656597600000|2022-06-30 14:00:00|2700.49|2700.49|2691.84|2691.84|2700.52|2700.52|2691.56|2691.56|0
1656597900000|2022-06-30 14:05:00|2691.77|2691.77|2687.91|2687.91|2691.84|2691.84|2687.74|2687.74|0
1656598200000|2022-06-30 14:10:00|2686.65|2686.65|2688.28|2688.28|2688.28|2688.28|2686.65|2686.65|0
1656598500000|2022-06-30 14:15:00|2688.19|2688.19|2690.42|2690.42|2690.96|2690.96|2686.98|2686.98|0
1656598800000|2022-06-30 14:20:00|2690.17|2690.17|2688.95|2688.95|2690.17|2690.17|2686.91|2686.91|0
1656599100000|2022-06-30 14:25:00|2688.57|2688.57|2683.43|2683.43|2688.8|2688.8|2682.88|2682.88|0
1656599400000|2022-06-30 14:30:00|2683.6|2683.6|2696.3|2696.3|2696.31|2696.31|2683.55|2683.55|0
1656599700000|2022-06-30 14:35:00|2696.34|2696.34|2694.9|2694.9|2698.23|2698.23|2694.9|2694.9|0
1656600000000|2022-06-30 14:40:00|2694.82|2694.82|2696.5|2696.5|2696.5|2696.5|2693.4|2693.4|0
1656600300000|2022-06-30 14:45:00|2696.62|2696.62|2699.81|2699.81|2700.77|2700.77|2696.62|2696.62|0
1656600600000|2022-06-30 14:50:00|2699.88|2699.88|2706.03|2706.03|2706.1|2706.1|2699.88|2699.88|0
1656600900000|2022-06-30 14:55:00|2705.91|2705.91|2707.02|2707.02|2707.07|2707.07|2705.58|2705.58|0
1656601200000|2022-06-30 15:00:00|2706.9|2706.9|2707.33|2707.33|2707.56|2707.56|2705.43|2705.43|0
1656601500000|2022-06-30 15:05:00|2707.4|2707.4|2708.84|2708.84|2709.38|2709.38|2707.33|2707.33|0
1656601800000|2022-06-30 15:10:00|2709.15|2709.15|2707.25|2707.25|2712.25|2712.25|2707.05|2707.05|0
1656602100000|2022-06-30 15:15:00|2707.18|2707.18|2706.87|2706.87|2707.82|2707.82|2706.08|2706.08|0
1656602400000|2022-06-30 15:20:00|2706.82|2706.82|2711.69|2711.69|2711.69|2711.69|2706.66|2706.66|0
1656602700000|2022-06-30 15:25:00|2711.64|2711.64|2714.57|2714.57|2717.99|2717.99|2711.64|2711.64|0
1656659700000|2022-07-01 07:15:00|2685.73|2685.73|2683.12|2683.12|2685.73|2685.73|2680.96|2680.96|0
1656660000000|2022-07-01 07:20:00|2683.38|2683.38|2687.59|2687.59|2687.8|2687.8|2683.38|2683.38|0
1656660300000|2022-07-01 07:25:00|2687.63|2687.63|2686.95|2686.95|2688.36|2688.36|2684.76|2684.76|0
1656660600000|2022-07-01 07:30:00|2686.84|2686.84|2697.11|2697.11|2697.11|2697.11|2686.29|2686.29|0
1656660900000|2022-07-01 07:35:00|2697.21|2697.21|2696.86|2696.86|2699.04|2699.04|2695.84|2695.84|0
1656661200000|2022-07-01 07:40:00|2696.64|2696.64|2696.35|2696.35|2696.64|2696.64|2694.82|2694.82|0
1656661500000|2022-07-01 07:45:00|2696.38|2696.38|2703.83|2703.83|2703.83|2703.83|2696.05|2696.05|0
1656661800000|2022-07-01 07:50:00|2703.72|2703.72|2708.79|2708.79|2709.76|2709.76|2703.68|2703.68|0
1656662100000|2022-07-01 07:55:00|2709|2709|2708.49|2708.49|2709.45|2709.45|2708.25|2708.25|0
1656662400000|2022-07-01 08:00:00|2709.08|2709.08|2705.57|2705.57|2709.4|2709.4|2705.57|2705.57|0
1656662700000|2022-07-01 08:05:00|2705.45|2705.45|2709.77|2709.77|2709.77|2709.77|2705.45|2705.45|0
1656663000000|2022-07-01 08:10:00|2709.87|2709.87|2717.34|2717.34|2717.34|2717.34|2709.87|2709.87|0
1656663300000|2022-07-01 08:15:00|2717.24|2717.24|2716.97|2716.97|2718.94|2718.94|2716.83|2716.83|0
1656663600000|2022-07-01 08:20:00|2716.58|2716.58|2717.54|2717.54|2719.93|2719.93|2716.58|2716.58|0
1656663900000|2022-07-01 08:25:00|2717.46|2717.46|2721.42|2721.42|2721.42|2721.42|2717.44|2717.44|0
1656664200000|2022-07-01 08:30:00|2721.29|2721.29|2723.33|2723.33|2726.23|2726.23|2721.29|2721.29|0
1656664500000|2022-07-01 08:35:00|2723.58|2723.58|2725.39|2725.39|2726.23|2726.23|2723.58|2723.58|0
1656664800000|2022-07-01 08:40:00|2724.77|2724.77|2721.05|2721.05|2725.27|2725.27|2721.05|2721.05|0
1656665100000|2022-07-01 08:45:00|2720.76|2720.76|2720.36|2720.36|2722.09|2722.09|2718.73|2718.73|0
1656665400000|2022-07-01 08:50:00|2720.43|2720.43|2719.43|2719.43|2721.3|2721.3|2719.41|2719.41|0
1656665700000|2022-07-01 08:55:00|2719.48|2719.48|2716.93|2716.93|2719.48|2719.48|2716.83|2716.83|0
1656666000000|2022-07-01 09:00:00|2716.76|2716.76|2713.33|2713.33|2716.76|2716.76|2713.24|2713.24|0
1656666300000|2022-07-01 09:05:00|2713.29|2713.29|2717.6|2717.6|2717.81|2717.81|2712.56|2712.56|0
1656666600000|2022-07-01 09:10:00|2717.75|2717.75|2716.03|2716.03|2718.08|2718.08|2716.03|2716.03|0
1656666900000|2022-07-01 09:15:00|2715.81|2715.81|2716.26|2716.26|2717.54|2717.54|2715.77|2715.77|0
1656667200000|2022-07-01 09:20:00|2716.17|2716.17|2715.86|2715.86|2716.56|2716.56|2715.16|2715.16|0
1656667500000|2022-07-01 09:25:00|2715.79|2715.79|2711.02|2711.02|2715.79|2715.79|2711.02|2711.02|0
1656667800000|2022-07-01 09:30:00|2710.39|2710.39|2707.17|2707.17|2710.39|2710.39|2707.17|2707.17|0
1656668100000|2022-07-01 09:35:00|2707.27|2707.27|2702.56|2702.56|2707.33|2707.33|2702.4|2702.4|0
1656668400000|2022-07-01 09:40:00|2702.47|2702.47|2700.81|2700.81|2702.47|2702.47|2700.19|2700.19|0
1656668700000|2022-07-01 09:45:00|2700.68|2700.68|2705.53|2705.53|2705.53|2705.53|2700.45|2700.45|0
1656669000000|2022-07-01 09:50:00|2705.58|2705.58|2708.81|2708.81|2708.81|2708.81|2705.58|2705.58|0
1656669300000|2022-07-01 09:55:00|2708.71|2708.71|2705.17|2705.17|2708.91|2708.91|2703.65|2703.65|0
1656669600000|2022-07-01 10:00:00|2704.96|2704.96|2704.09|2704.09|2705.62|2705.62|2703.86|2703.86|0
1656669900000|2022-07-01 10:05:00|2704.04|2704.04|2703.2|2703.2|2704.04|2704.04|2702.84|2702.84|0
1656670200000|2022-07-01 10:10:00|2703.1|2703.1|2701.7|2701.7|2703.1|2703.1|2701.27|2701.27|0
1656670500000|2022-07-01 10:15:00|2702.03|2702.03|2700.92|2700.92|2702.7|2702.7|2700.92|2700.92|0
1656670800000|2022-07-01 10:20:00|2700.7|2700.7|2700.46|2700.46|2701.03|2701.03|2700.29|2700.29|0
1656671100000|2022-07-01 10:25:00|2700.54|2700.54|2698.51|2698.51|2700.54|2700.54|2698.51|2698.51|0
1656671400000|2022-07-01 10:30:00|2698.31|2698.31|2694.96|2694.96|2698.55|2698.55|2694.96|2694.96|0
1656671700000|2022-07-01 10:35:00|2694.88|2694.88|2691.8|2691.8|2694.88|2694.88|2691.8|2691.8|0
1656672000000|2022-07-01 10:40:00|2691.58|2691.58|2687.29|2687.29|2691.58|2691.58|2687.29|2687.29|0
1656672300000|2022-07-01 10:45:00|2687.53|2687.53|2681.6|2681.6|2687.85|2687.85|2681.15|2681.15|0
1656672600000|2022-07-01 10:50:00|2681.9|2681.9|2680.27|2680.27|2682.69|2682.69|2680.27|2680.27|0
1656672900000|2022-07-01 10:55:00|2680.42|2680.42|2680.15|2680.15|2682.03|2682.03|2680.15|2680.15|0
1656673200000|2022-07-01 11:00:00|2680.07|2680.07|2677.14|2677.14|2680.07|2680.07|2676.87|2676.87|0
1656673500000|2022-07-01 11:05:00|2677.05|2677.05|2674.28|2674.28|2677.29|2677.29|2674.28|2674.28|0
1656673800000|2022-07-01 11:10:00|2674.52|2674.52|2676.72|2676.72|2676.72|2676.72|2673.81|2673.81|0
1656674100000|2022-07-01 11:15:00|2676.8|2676.8|2678.43|2678.43|2679.14|2679.14|2676.79|2676.79|0
1656674400000|2022-07-01 11:20:00|2678.38|2678.38|2677.65|2677.65|2680.18|2680.18|2677.65|2677.65|0
1656674700000|2022-07-01 11:25:00|2677.52|2677.52|2675.92|2675.92|2677.77|2677.77|2674.5|2674.5|0
1656675000000|2022-07-01 11:30:00|2675.71|2675.71|2675.55|2675.55|2676.16|2676.16|2675.55|2675.55|0
1656675300000|2022-07-01 11:35:00|2675.35|2675.35|2671.91|2671.91|2675.35|2675.35|2671.91|2671.91|0
1656675600000|2022-07-01 11:40:00|2671.82|2671.82|2670.25|2670.25|2671.82|2671.82|2670.12|2670.12|0
1656675900000|2022-07-01 11:45:00|2670.14|2670.14|2669.08|2669.08|2670.75|2670.75|2669.08|2669.08|0
1656676200000|2022-07-01 11:50:00|2668.98|2668.98|2667.48|2667.48|2669.05|2669.05|2667.48|2667.48|0
1656676500000|2022-07-01 11:55:00|2667.44|2667.44|2665.81|2665.81|2667.44|2667.44|2665.1|2665.1|0
1656676800000|2022-07-01 12:00:00|2665.77|2665.77|2666.65|2666.65|2667.37|2667.37|2665.15|2665.15|0
1656677100000|2022-07-01 12:05:00|2666.67|2666.67|2664.35|2664.35|2668.39|2668.39|2664.14|2664.14|0
1656677400000|2022-07-01 12:10:00|2664.28|2664.28|2663.3|2663.3|2664.28|2664.28|2662.45|2662.45|0
1656677700000|2022-07-01 12:15:00|2663.18|2663.18|2667.89|2667.89|2667.89|2667.89|2662.96|2662.96|0
1656678000000|2022-07-01 12:20:00|2667.82|2667.82|2668|2668|2671.51|2671.51|2667.28|2667.28|0
1656678300000|2022-07-01 12:25:00|2667.83|2667.83|2666.34|2666.34|2667.83|2667.83|2666.09|2666.09|0
1656678600000|2022-07-01 12:30:00|2666.31|2666.31|2670.16|2670.16|2670.22|2670.22|2666.1|2666.1|0
1656678900000|2022-07-01 12:35:00|2670.3|2670.3|2672.53|2672.53|2672.63|2672.63|2670.3|2670.3|0
1656679200000|2022-07-01 12:40:00|2672.42|2672.42|2673.74|2673.74|2674.34|2674.34|2672.4|2672.4|0
1656679500000|2022-07-01 12:45:00|2673.64|2673.64|2671.57|2671.57|2673.64|2673.64|2670.25|2670.25|0
1656679800000|2022-07-01 12:50:00|2671.33|2671.33|2673.42|2673.42|2674.1|2674.1|2671.33|2671.33|0
1656680100000|2022-07-01 12:55:00|2673.4|2673.4|2670.86|2670.86|2673.44|2673.44|2670.54|2670.54|0
1656680400000|2022-07-01 13:00:00|2670.91|2670.91|2672.94|2672.94|2674.83|2674.83|2670.79|2670.79|0
1656680700000|2022-07-01 13:05:00|2673.06|2673.06|2673.04|2673.04|2673.61|2673.61|2670.79|2670.79|0
1656681000000|2022-07-01 13:10:00|2673.06|2673.06|2676.03|2676.03|2676.03|2676.03|2672.88|2672.88|0
1656681300000|2022-07-01 13:15:00|2675.86|2675.86|2678.47|2678.47|2679.64|2679.64|2675.86|2675.86|0
1656681600000|2022-07-01 13:20:00|2678.57|2678.57|2677.82|2677.82|2679.02|2679.02|2677.82|2677.82|0
1656681900000|2022-07-01 13:25:00|2677.5|2677.5|2675.8|2675.8|2677.5|2677.5|2674.79|2674.79|0
1656682200000|2022-07-01 13:30:00|2676.17|2676.17|2675.59|2675.59|2680.74|2680.74|2675.59|2675.59|0
1656682500000|2022-07-01 13:35:00|2675.63|2675.63|2675.62|2675.62|2676.46|2676.46|2673.96|2673.96|0
1656682800000|2022-07-01 13:40:00|2675.66|2675.66|2684.43|2684.43|2684.69|2684.69|2675.64|2675.64|0
1656683100000|2022-07-01 13:45:00|2684.37|2684.37|2691.96|2691.96|2692.52|2692.52|2684.37|2684.37|0
1656683400000|2022-07-01 13:50:00|2691.87|2691.87|2694.76|2694.76|2698.09|2698.09|2691.87|2691.87|0
1656683700000|2022-07-01 13:55:00|2694.35|2694.35|2691.2|2691.2|2694.48|2694.48|2691.19|2691.19|0
1656684000000|2022-07-01 14:00:00|2691.29|2691.29|2690.82|2690.82|2695.06|2695.06|2690.78|2690.78|0
1656684300000|2022-07-01 14:05:00|2690.61|2690.61|2689.97|2689.97|2692.21|2692.21|2689.72|2689.72|0
1656684600000|2022-07-01 14:10:00|2689.82|2689.82|2684.32|2684.32|2690.82|2690.82|2684.32|2684.32|0
1656684900000|2022-07-01 14:15:00|2684.22|2684.22|2684.48|2684.48|2685.88|2685.88|2682.81|2682.81|0
1656685200000|2022-07-01 14:20:00|2684.23|2684.23|2683.57|2683.57|2684.56|2684.56|2683.18|2683.18|0
1656685500000|2022-07-01 14:25:00|2683.22|2683.22|2682.81|2682.81|2683.48|2683.48|2679.53|2679.53|0
1656685800000|2022-07-01 14:30:00|2682.78|2682.78|2683.01|2683.01|2684.89|2684.89|2682.66|2682.66|0
1656686100000|2022-07-01 14:35:00|2683.26|2683.26|2679.19|2679.19|2683.26|2683.26|2679.19|2679.19|0
1656686400000|2022-07-01 14:40:00|2679.23|2679.23|2678.63|2678.63|2680.64|2680.64|2678.58|2678.58|0
1656686700000|2022-07-01 14:45:00|2678.56|2678.56|2679.98|2679.98|2681.25|2681.25|2678.51|2678.51|0
1656687000000|2022-07-01 14:50:00|2680.03|2680.03|2680.59|2680.59|2680.69|2680.69|2678.51|2678.51|0
1656687300000|2022-07-01 14:55:00|2680.58|2680.58|2680.67|2680.67|2682.18|2682.18|2680.53|2680.53|0
1656687600000|2022-07-01 15:00:00|2680.58|2680.58|2675.08|2675.08|2680.58|2680.58|2674.97|2674.97|0
1656687900000|2022-07-01 15:05:00|2675.05|2675.05|2680.32|2680.32|2680.32|2680.32|2674.5|2674.5|0
1656688200000|2022-07-01 15:10:00|2680.2|2680.2|2679.54|2679.54|2680.4|2680.4|2678.91|2678.91|0
1656688500000|2022-07-01 15:15:00|2679.6|2679.6|2677.61|2677.61|2680.18|2680.18|2677.61|2677.61|0
1656688800000|2022-07-01 15:20:00|2677.73|2677.73|2677.01|2677.01|2678.67|2678.67|2676.89|2676.89|0
1656689100000|2022-07-01 15:25:00|2676.89|2676.89|2675.31|2675.31|2677.14|2677.14|2675.1|2675.1|0
1656918900000|2022-07-04 07:15:00|2676.58|2676.58|2675.3|2675.3|2679.52|2679.52|2674.26|2674.26|0
1656919200000|2022-07-04 07:20:00|2675.36|2675.36|2673.87|2673.87|2675.36|2675.36|2673.87|2673.87|0
1656919500000|2022-07-04 07:25:00|2673.6|2673.6|2672.71|2672.71|2673.87|2673.87|2671.86|2671.86|0
1656919800000|2022-07-04 07:30:00|2672.64|2672.64|2667.89|2667.89|2672.64|2672.64|2667.21|2667.21|0
1656920100000|2022-07-04 07:35:00|2667.77|2667.77|2668.15|2668.15|2670.6|2670.6|2667.48|2667.48|0
1656920400000|2022-07-04 07:40:00|2668.09|2668.09|2664.72|2664.72|2668.77|2668.77|2664.37|2664.37|0
1656920700000|2022-07-04 07:45:00|2664.77|2664.77|2663.5|2663.5|2665.06|2665.06|2663.24|2663.24|0
1656921000000|2022-07-04 07:50:00|2663.45|2663.45|2663.61|2663.61|2663.63|2663.63|2662.48|2662.48|0
1656921300000|2022-07-04 07:55:00|2663.46|2663.46|2663.01|2663.01|2664.81|2664.81|2663.01|2663.01|0
1656921600000|2022-07-04 08:00:00|2663.06|2663.06|2662.97|2662.97|2663.53|2663.53|2662.08|2662.08|0
1656921900000|2022-07-04 08:05:00|2662.87|2662.87|2660.92|2660.92|2662.87|2662.87|2659.37|2659.37|0
1656922200000|2022-07-04 08:10:00|2660.84|2660.84|2660.47|2660.47|2661.04|2661.04|2660.21|2660.21|0
1656922500000|2022-07-04 08:15:00|2660.25|2660.25|2657.87|2657.87|2660.44|2660.44|2657.87|2657.87|0
1656922800000|2022-07-04 08:20:00|2657.8|2657.8|2658.67|2658.67|2658.67|2658.67|2655.18|2655.18|0
1656923100000|2022-07-04 08:25:00|2658.57|2658.57|2661.61|2661.61|2661.61|2661.61|2658.57|2658.57|0
1656923400000|2022-07-04 08:30:00|2661.68|2661.68|2661.64|2661.64|2661.95|2661.95|2661.21|2661.21|0
1656923700000|2022-07-04 08:35:00|2661.39|2661.39|2662.43|2662.43|2662.56|2662.56|2661.36|2661.36|0
1656924000000|2022-07-04 08:40:00|2662.65|2662.65|2660.78|2660.78|2662.65|2662.65|2660.77|2660.77|0
1656924300000|2022-07-04 08:45:00|2660.88|2660.88|2661.85|2661.85|2662.7|2662.7|2660.88|2660.88|0
1656924600000|2022-07-04 08:50:00|2661.56|2661.56|2664.15|2664.15|2664.15|2664.15|2661.45|2661.45|0
1656924900000|2022-07-04 08:55:00|2664.36|2664.36|2662.86|2662.86|2664.8|2664.8|2662.86|2662.86|0
1656925200000|2022-07-04 09:00:00|2663.23|2663.23|2660.3|2660.3|2663.23|2663.23|2660.3|2660.3|0
1656925500000|2022-07-04 09:05:00|2660.21|2660.21|2659.26|2659.26|2660.21|2660.21|2658.23|2658.23|0
1656925800000|2022-07-04 09:10:00|2659.65|2659.65|2660.45|2660.45|2660.45|2660.45|2659.03|2659.03|0
1656926100000|2022-07-04 09:15:00|2660.35|2660.35|2659.1|2659.1|2660.61|2660.61|2659.1|2659.1|0
1656926400000|2022-07-04 09:20:00|2658.93|2658.93|2659.33|2659.33|2659.51|2659.51|2658.4|2658.4|0
1656926700000|2022-07-04 09:25:00|2659.7|2659.7|2660.86|2660.86|2661.37|2661.37|2659.67|2659.67|0
1656927000000|2022-07-04 09:30:00|2660.48|2660.48|2660.48|2660.48|2663|2663|2660|2660|0
1656927300000|2022-07-04 09:35:00|2660.55|2660.55|2663.81|2663.81|2663.81|2663.81|2660.55|2660.55|0
1656927600000|2022-07-04 09:40:00|2663.92|2663.92|2663.59|2663.59|2664.24|2664.24|2663.26|2663.26|0
1656927900000|2022-07-04 09:45:00|2663.44|2663.44|2663.8|2663.8|2664.18|2664.18|2663.44|2663.44|0
1656928200000|2022-07-04 09:50:00|2663.82|2663.82|2665.75|2665.75|2666.2|2666.2|2663.82|2663.82|0
1656928500000|2022-07-04 09:55:00|2665.91|2665.91|2663.66|2663.66|2666.25|2666.25|2663.66|2663.66|0
1656928800000|2022-07-04 10:00:00|2663.56|2663.56|2660.31|2660.31|2663.56|2663.56|2659.73|2659.73|0
1656929100000|2022-07-04 10:05:00|2660.56|2660.56|2661.13|2661.13|2661.21|2661.21|2660|2660|0
1656929400000|2022-07-04 10:10:00|2661.21|2661.21|2661.88|2661.88|2661.88|2661.88|2661.14|2661.14|0
1656929700000|2022-07-04 10:15:00|2661.97|2661.97|2661.95|2661.95|2662|2662|2660.99|2660.99|0
1656930000000|2022-07-04 10:20:00|2661.78|2661.78|2660.7|2660.7|2661.78|2661.78|2660.5|2660.5|0
1656930300000|2022-07-04 10:25:00|2660.6|2660.6|2660.93|2660.93|2661.23|2661.23|2660.25|2660.25|0
1656930600000|2022-07-04 10:30:00|2661.49|2661.49|2661.72|2661.72|2662.34|2662.34|2661.49|2661.49|0
1656930900000|2022-07-04 10:35:00|2661.62|2661.62|2665.86|2665.86|2665.86|2665.86|2661.62|2661.62|0
1656931200000|2022-07-04 10:40:00|2666.23|2666.23|2667.08|2667.08|2667.08|2667.08|2666.23|2666.23|0
1656931500000|2022-07-04 10:45:00|2667.2|2667.2|2667.8|2667.8|2668.87|2668.87|2667.19|2667.19|0
1656931800000|2022-07-04 10:50:00|2667.71|2667.71|2667.42|2667.42|2667.71|2667.71|2667.09|2667.09|0
1656932100000|2022-07-04 10:55:00|2667.49|2667.49|2668.19|2668.19|2668.31|2668.31|2667.43|2667.43|0
1656932400000|2022-07-04 11:00:00|2668.35|2668.35|2671.84|2671.84|2671.85|2671.85|2667.89|2667.89|0
1656932700000|2022-07-04 11:05:00|2671.55|2671.55|2669.99|2669.99|2671.55|2671.55|2669.83|2669.83|0
1656933000000|2022-07-04 11:10:00|2670.07|2670.07|2669.73|2669.73|2670.37|2670.37|2669.48|2669.48|0
1656933300000|2022-07-04 11:15:00|2669.62|2669.62|2668.71|2668.71|2670|2670|2668.55|2668.55|0
1656933600000|2022-07-04 11:20:00|2668.52|2668.52|2668.36|2668.36|2668.92|2668.92|2667.53|2667.53|0
1656933900000|2022-07-04 11:25:00|2668.48|2668.48|2666.8|2666.8|2668.6|2668.6|2666.8|2666.8|0
1656934200000|2022-07-04 11:30:00|2666.91|2666.91|2668.06|2668.06|2668.88|2668.88|2666.91|2666.91|0
1656934500000|2022-07-04 11:35:00|2667.99|2667.99|2666.9|2666.9|2668.15|2668.15|2666.9|2666.9|0
1656934800000|2022-07-04 11:40:00|2666.8|2666.8|2667.72|2667.72|2668.26|2668.26|2666.8|2666.8|0
1656935100000|2022-07-04 11:45:00|2667.65|2667.65|2667.5|2667.5|2668.2|2668.2|2667.5|2667.5|0
1656935400000|2022-07-04 11:50:00|2667.45|2667.45|2666.81|2666.81|2667.5|2667.5|2666.5|2666.5|0
1656935700000|2022-07-04 11:55:00|2666.92|2666.92|2666.61|2666.61|2667.83|2667.83|2666.61|2666.61|0
1656936000000|2022-07-04 12:00:00|2666.46|2666.46|2662.23|2662.23|2666.5|2666.5|2661.81|2661.81|0
1656936300000|2022-07-04 12:05:00|2662.24|2662.24|2662.63|2662.63|2662.75|2662.75|2662.24|2662.24|0
1656936600000|2022-07-04 12:10:00|2662.53|2662.53|2661.65|2661.65|2662.53|2662.53|2660.78|2660.78|0
1656936900000|2022-07-04 12:15:00|2661.72|2661.72|2663.55|2663.55|2663.55|2663.55|2661.09|2661.09|0
1656937200000|2022-07-04 12:20:00|2663.66|2663.66|2666.02|2666.02|2666.14|2666.14|2663.66|2663.66|0
1656937500000|2022-07-04 12:25:00|2666.18|2666.18|2664.33|2664.33|2666.18|2666.18|2664.14|2664.14|0
1656937800000|2022-07-04 12:30:00|2664.39|2664.39|2665.69|2665.69|2665.87|2665.87|2664.33|2664.33|0
1656938100000|2022-07-04 12:35:00|2665.79|2665.79|2666.67|2666.67|2666.67|2666.67|2665.69|2665.69|0
1656938400000|2022-07-04 12:40:00|2666.76|2666.76|2667.66|2667.66|2667.66|2667.66|2666.61|2666.61|0
1656938700000|2022-07-04 12:45:00|2667.61|2667.61|2667.93|2667.93|2668.43|2668.43|2667.51|2667.51|0
1656939000000|2022-07-04 12:50:00|2667.76|2667.76|2673.17|2673.17|2673.17|2673.17|2667.31|2667.31|0
1656939300000|2022-07-04 12:55:00|2673.29|2673.29|2674.59|2674.59|2674.66|2674.66|2673.29|2673.29|0
1656939600000|2022-07-04 13:00:00|2674.5|2674.5|2674.2|2674.2|2674.98|2674.98|2673.2|2673.2|0
1656939900000|2022-07-04 13:05:00|2674.01|2674.01|2671.45|2671.45|2674.25|2674.25|2671.2|2671.2|0
1656940200000|2022-07-04 13:10:00|2671.27|2671.27|2668.96|2668.96|2671.27|2671.27|2668.96|2668.96|0
1656940500000|2022-07-04 13:15:00|2668.8|2668.8|2667.04|2667.04|2669.54|2669.54|2667.04|2667.04|0
1656940800000|2022-07-04 13:20:00|2667.12|2667.12|2666.14|2666.14|2667.31|2667.31|2665.5|2665.5|0
1656941100000|2022-07-04 13:25:00|2666.02|2666.02|2668.1|2668.1|2668.43|2668.43|2666.02|2666.02|0
1656941400000|2022-07-04 13:30:00|2668.39|2668.39|2663.06|2663.06|2668.39|2668.39|2662.83|2662.83|0
1656941700000|2022-07-04 13:35:00|2662.96|2662.96|2666.75|2666.75|2666.75|2666.75|2662.46|2662.46|0
1656942000000|2022-07-04 13:40:00|2666.66|2666.66|2663.62|2663.62|2666.88|2666.88|2663.49|2663.49|0
1656942300000|2022-07-04 13:45:00|2663.71|2663.71|2665.05|2665.05|2665.92|2665.92|2663.71|2663.71|0
1656942600000|2022-07-04 13:50:00|2665.17|2665.17|2665.67|2665.67|2665.79|2665.79|2665.04|2665.04|0
1656942900000|2022-07-04 13:55:00|2665.57|2665.57|2668.18|2668.18|2668.27|2668.27|2665.32|2665.32|0
1656943200000|2022-07-04 14:00:00|2668.31|2668.31|2666.73|2666.73|2668.31|2668.31|2664.73|2664.73|0
1656943500000|2022-07-04 14:05:00|2666.74|2666.74|2664.96|2664.96|2666.79|2666.79|2664.9|2664.9|0
1656943800000|2022-07-04 14:10:00|2664.89|2664.89|2662.91|2662.91|2666.38|2666.38|2662.91|2662.91|0
1656944100000|2022-07-04 14:15:00|2662.62|2662.62|2662.22|2662.22|2662.71|2662.71|2661.93|2661.93|0
1656944400000|2022-07-04 14:20:00|2662.27|2662.27|2661.87|2661.87|2662.55|2662.55|2661.87|2661.87|0
1656944700000|2022-07-04 14:25:00|2661.93|2661.93|2660.78|2660.78|2661.93|2661.93|2660.28|2660.28|0
1656945000000|2022-07-04 14:30:00|2660.83|2660.83|2658.61|2658.61|2660.83|2660.83|2658.56|2658.56|0
1656945300000|2022-07-04 14:35:00|2658.72|2658.72|2654.99|2654.99|2658.72|2658.72|2654.79|2654.79|0
1656945600000|2022-07-04 14:40:00|2655.04|2655.04|2656.56|2656.56|2657.32|2657.32|2655.04|2655.04|0
1656945900000|2022-07-04 14:45:00|2656.46|2656.46|2657.66|2657.66|2658.11|2658.11|2656.41|2656.41|0
1656946200000|2022-07-04 14:50:00|2657.62|2657.62|2656.05|2656.05|2657.62|2657.62|2655.96|2655.96|0
1656946500000|2022-07-04 14:55:00|2656.14|2656.14|2658.82|2658.82|2659.33|2659.33|2656.07|2656.07|0
1656946800000|2022-07-04 15:00:00|2658.87|2658.87|2659.3|2659.3|2660.12|2660.12|2658.86|2658.86|0
1656947100000|2022-07-04 15:05:00|2659.17|2659.17|2658.81|2658.81|2659.29|2659.29|2658.36|2658.36|0
1656947400000|2022-07-04 15:10:00|2658.86|2658.86|2659.26|2659.26|2659.26|2659.26|2658.48|2658.48|0
1656947700000|2022-07-04 15:15:00|2659.1|2659.1|2659.32|2659.32|2659.86|2659.86|2658.58|2658.58|0
1656948000000|2022-07-04 15:20:00|2659.27|2659.27|2660.75|2660.75|2661.15|2661.15|2659.27|2659.27|0
1656948300000|2022-07-04 15:25:00|2660.58|2660.58|2660.72|2660.72|2660.95|2660.95|2659.7|2659.7|0
1657005300000|2022-07-05 07:15:00|2689.38|2689.38|2694.34|2694.34|2694.34|2694.34|2687.91|2687.91|0
1657005600000|2022-07-05 07:20:00|2694.17|2694.17|2691.75|2691.75|2695.25|2695.25|2691.75|2691.75|0
1657005900000|2022-07-05 07:25:00|2691.67|2691.67|2690.3|2690.3|2692.82|2692.82|2690.3|2690.3|0
1657006200000|2022-07-05 07:30:00|2690.44|2690.44|2691.67|2691.67|2693.49|2693.49|2689.93|2689.93|0
1657006500000|2022-07-05 07:35:00|2691.78|2691.78|2690.12|2690.12|2691.88|2691.88|2689.33|2689.33|0
1657006800000|2022-07-05 07:40:00|2689.75|2689.75|2691.33|2691.33|2692.09|2692.09|2689.75|2689.75|0
1657007100000|2022-07-05 07:45:00|2691.22|2691.22|2690|2690|2691.74|2691.74|2690|2690|0
1657007400000|2022-07-05 07:50:00|2689.88|2689.88|2692.08|2692.08|2692.08|2692.08|2687.66|2687.66|0
1657007700000|2022-07-05 07:55:00|2692.27|2692.27|2690.11|2690.11|2692.38|2692.38|2689.66|2689.66|0
1657008000000|2022-07-05 08:00:00|2690.18|2690.18|2688.48|2688.48|2690.68|2690.68|2688.39|2688.39|0
1657008300000|2022-07-05 08:05:00|2688.38|2688.38|2681.03|2681.03|2688.91|2688.91|2680.96|2680.96|0
1657008600000|2022-07-05 08:10:00|2680.96|2680.96|2682.87|2682.87|2682.87|2682.87|2679.63|2679.63|0
1657008900000|2022-07-05 08:15:00|2682.74|2682.74|2679.67|2679.67|2684.14|2684.14|2679.67|2679.67|0
1657009200000|2022-07-05 08:20:00|2679.62|2679.62|2677.49|2677.49|2680.43|2680.43|2677.36|2677.36|0
1657009500000|2022-07-05 08:25:00|2677.58|2677.58|2671.85|2671.85|2677.68|2677.68|2671.85|2671.85|0
1657009800000|2022-07-05 08:30:00|2671.61|2671.61|2668.82|2668.82|2671.61|2671.61|2668.82|2668.82|0
1657010100000|2022-07-05 08:35:00|2668.88|2668.88|2665.46|2665.46|2668.98|2668.98|2664.03|2664.03|0
1657010400000|2022-07-05 08:40:00|2665.66|2665.66|2670.16|2670.16|2670.16|2670.16|2664.4|2664.4|0
1657010700000|2022-07-05 08:45:00|2670.08|2670.08|2667.55|2667.55|2670.08|2670.08|2667.41|2667.41|0
1657011000000|2022-07-05 08:50:00|2667.45|2667.45|2665.69|2665.69|2667.62|2667.62|2665.15|2665.15|0
1657011300000|2022-07-05 08:55:00|2665.78|2665.78|2665.21|2665.21|2669.22|2669.22|2665.14|2665.14|0
1657011600000|2022-07-05 09:00:00|2665.28|2665.28|2665.88|2665.88|2665.91|2665.91|2665.17|2665.17|0
1657011900000|2022-07-05 09:05:00|2666.05|2666.05|2667.64|2667.64|2667.79|2667.79|2665.98|2665.98|0
1657012200000|2022-07-05 09:10:00|2667.27|2667.27|2671.5|2671.5|2671.62|2671.62|2666.32|2666.32|0
1657012500000|2022-07-05 09:15:00|2671.39|2671.39|2671.93|2671.93|2672.7|2672.7|2671.34|2671.34|0
1657012800000|2022-07-05 09:20:00|2671.88|2671.88|2670.25|2670.25|2671.98|2671.98|2669.61|2669.61|0
1657013100000|2022-07-05 09:25:00|2670.41|2670.41|2675.3|2675.3|2675.3|2675.3|2670.41|2670.41|0
1657013400000|2022-07-05 09:30:00|2675.13|2675.13|2671.95|2671.95|2675.7|2675.7|2671.95|2671.95|0
1657013700000|2022-07-05 09:35:00|2671.86|2671.86|2676.52|2676.52|2676.52|2676.52|2671.86|2671.86|0
1657014000000|2022-07-05 09:40:00|2676.89|2676.89|2674.92|2674.92|2677.15|2677.15|2674.68|2674.68|0
1657014300000|2022-07-05 09:45:00|2674.76|2674.76|2675.96|2675.96|2675.96|2675.96|2674.68|2674.68|0
1657014600000|2022-07-05 09:50:00|2676.01|2676.01|2676.79|2676.79|2676.79|2676.79|2674.51|2674.51|0
1657014900000|2022-07-05 09:55:00|2676.89|2676.89|2677.92|2677.92|2679.17|2679.17|2676.83|2676.83|0
1657015200000|2022-07-05 10:00:00|2677.78|2677.78|2677.11|2677.11|2677.78|2677.78|2675.24|2675.24|0
1657015500000|2022-07-05 10:05:00|2676.99|2676.99|2679.26|2679.26|2679.61|2679.61|2676.89|2676.89|0
1657015800000|2022-07-05 10:10:00|2679.39|2679.39|2679.41|2679.41|2679.69|2679.69|2679.12|2679.12|0
1657016100000|2022-07-05 10:15:00|2679.3|2679.3|2678.81|2678.81|2679.89|2679.89|2678.75|2678.75|0
1657016400000|2022-07-05 10:20:00|2678.94|2678.94|2681.02|2681.02|2681.14|2681.14|2678.64|2678.64|0
1657016700000|2022-07-05 10:25:00|2681.11|2681.11|2679.72|2679.72|2681.21|2681.21|2679.72|2679.72|0
1657017000000|2022-07-05 10:30:00|2679.62|2679.62|2681.91|2681.91|2681.91|2681.91|2679.46|2679.46|0
1657017300000|2022-07-05 10:35:00|2681.78|2681.78|2683.96|2683.96|2683.96|2683.96|2681.47|2681.47|0
1657017600000|2022-07-05 10:40:00|2683.71|2683.71|2682.75|2682.75|2683.71|2683.71|2681.88|2681.88|0
1657017900000|2022-07-05 10:45:00|2682.8|2682.8|2683.67|2683.67|2683.67|2683.67|2681.98|2681.98|0
1657018200000|2022-07-05 10:50:00|2683.74|2683.74|2685.97|2685.97|2685.97|2685.97|2683.68|2683.68|0
1657018500000|2022-07-05 10:55:00|2685.67|2685.67|2686.61|2686.61|2686.61|2686.61|2685.04|2685.04|0
1657018800000|2022-07-05 11:00:00|2686.49|2686.49|2687.14|2687.14|2687.21|2687.21|2686.22|2686.22|0
1657019100000|2022-07-05 11:05:00|2687.2|2687.2|2685.8|2685.8|2687.91|2687.91|2685.43|2685.43|0
1657019400000|2022-07-05 11:10:00|2685.93|2685.93|2686.35|2686.35|2687.6|2687.6|2685.93|2685.93|0
1657019700000|2022-07-05 11:15:00|2686.5|2686.5|2685.37|2685.37|2687.5|2687.5|2685.37|2685.37|0
1657020000000|2022-07-05 11:20:00|2685.31|2685.31|2685.53|2685.53|2685.53|2685.53|2684.94|2684.94|0
1657020300000|2022-07-05 11:25:00|2685.57|2685.57|2686.52|2686.52|2686.61|2686.61|2684.9|2684.9|0
1657020600000|2022-07-05 11:30:00|2686.56|2686.56|2686.37|2686.37|2686.84|2686.84|2685.83|2685.83|0
1657020900000|2022-07-05 11:35:00|2686.16|2686.16|2684.23|2684.23|2686.16|2686.16|2683.91|2683.91|0
1657021200000|2022-07-05 11:40:00|2684.02|2684.02|2681.49|2681.49|2684.14|2684.14|2681.49|2681.49|0
1657021500000|2022-07-05 11:45:00|2681.56|2681.56|2679.78|2679.78|2682.64|2682.64|2679.76|2679.76|0
1657021800000|2022-07-05 11:50:00|2679.76|2679.76|2675.54|2675.54|2679.76|2679.76|2675.54|2675.54|0
1657022100000|2022-07-05 11:55:00|2675.45|2675.45|2677.03|2677.03|2678|2678|2675.18|2675.18|0
1657022400000|2022-07-05 12:00:00|2677.15|2677.15|2674.04|2674.04|2677.88|2677.88|2673.82|2673.82|0
1657022700000|2022-07-05 12:05:00|2673.99|2673.99|2666.94|2666.94|2673.99|2673.99|2666.94|2666.94|0
1657023000000|2022-07-05 12:10:00|2667.17|2667.17|2665.5|2665.5|2668.32|2668.32|2664.66|2664.66|0
1657023300000|2022-07-05 12:15:00|2665.38|2665.38|2664.14|2664.14|2665.48|2665.48|2664.04|2664.04|0
1657023600000|2022-07-05 12:20:00|2664.02|2664.02|2664.61|2664.61|2664.69|2664.69|2662.42|2662.42|0
1657023900000|2022-07-05 12:25:00|2664.7|2664.7|2670.18|2670.18|2670.19|2670.19|2664.7|2664.7|0
1657024200000|2022-07-05 12:30:00|2670.1|2670.1|2668.98|2668.98|2670.17|2670.17|2666.7|2666.7|0
1657024500000|2022-07-05 12:35:00|2668.83|2668.83|2670.29|2670.29|2670.4|2670.4|2667.31|2667.31|0
1657024800000|2022-07-05 12:40:00|2670.12|2670.12|2672.3|2672.3|2672.57|2672.57|2670.12|2670.12|0
1657025100000|2022-07-05 12:45:00|2672.43|2672.43|2670.04|2670.04|2672.76|2672.76|2670.04|2670.04|0
1657025400000|2022-07-05 12:50:00|2669.91|2669.91|2669.32|2669.32|2669.91|2669.91|2669.03|2669.03|0
1657025700000|2022-07-05 12:55:00|2669.18|2669.18|2672.01|2672.01|2672.26|2672.26|2668.53|2668.53|0
1657026000000|2022-07-05 13:00:00|2672.14|2672.14|2676.3|2676.3|2676.35|2676.35|2672.14|2672.14|0
1657026300000|2022-07-05 13:05:00|2676.23|2676.23|2676.44|2676.44|2677.6|2677.6|2676.16|2676.16|0
1657026600000|2022-07-05 13:10:00|2676.49|2676.49|2675.42|2675.42|2677.35|2677.35|2675.29|2675.29|0
1657026900000|2022-07-05 13:15:00|2675.32|2675.32|2672.76|2672.76|2675.32|2675.32|2672.76|2672.76|0
1657027200000|2022-07-05 13:20:00|2672.89|2672.89|2676.34|2676.34|2676.59|2676.59|2672.89|2672.89|0
1657027500000|2022-07-05 13:25:00|2676.09|2676.09|2676.72|2676.72|2677.37|2677.37|2673.11|2673.11|0
1657027800000|2022-07-05 13:30:00|2676.62|2676.62|2673.59|2673.59|2677.32|2677.32|2673.11|2673.11|0
1657028100000|2022-07-05 13:35:00|2673.49|2673.49|2673.57|2673.57|2675.05|2675.05|2672.05|2672.05|0
1657028400000|2022-07-05 13:40:00|2673.44|2673.44|2673.99|2673.99|2675.69|2675.69|2672.96|2672.96|0
1657028700000|2022-07-05 13:45:00|2673.87|2673.87|2675.73|2675.73|2678.2|2678.2|2672.95|2672.95|0
1657029000000|2022-07-05 13:50:00|2675.77|2675.77|2675.21|2675.21|2676.14|2676.14|2673.63|2673.63|0
1657029300000|2022-07-05 13:55:00|2675.46|2675.46|2677.06|2677.06|2677.16|2677.16|2675.36|2675.36|0
1657029600000|2022-07-05 14:00:00|2676.95|2676.95|2679.21|2679.21|2682.95|2682.95|2675.66|2675.66|0
1657029900000|2022-07-05 14:05:00|2679|2679|2676.33|2676.33|2679|2679|2674.14|2674.14|0
1657030200000|2022-07-05 14:10:00|2676.38|2676.38|2681.54|2681.54|2681.63|2681.63|2676.38|2676.38|0
1657030500000|2022-07-05 14:15:00|2681.5|2681.5|2677.11|2677.11|2681.5|2681.5|2676.64|2676.64|0
1657030800000|2022-07-05 14:20:00|2677.04|2677.04|2680.93|2680.93|2681.05|2681.05|2677.04|2677.04|0
1657031100000|2022-07-05 14:25:00|2680.81|2680.81|2685.99|2685.99|2686.36|2686.36|2680.77|2680.77|0
1657031400000|2022-07-05 14:30:00|2686.19|2686.19|2688.33|2688.33|2688.33|2688.33|2684.81|2684.81|0
1657031700000|2022-07-05 14:35:00|2688.41|2688.41|2693.43|2693.43|2693.85|2693.85|2688.41|2688.41|0
1657032000000|2022-07-05 14:40:00|2693.31|2693.31|2686.28|2686.28|2693.31|2693.31|2686.28|2686.28|0
1657032300000|2022-07-05 14:45:00|2686.19|2686.19|2681.03|2681.03|2686.19|2686.19|2680.49|2680.49|0
1657032600000|2022-07-05 14:50:00|2681.09|2681.09|2680.35|2680.35|2681.4|2681.4|2680.3|2680.3|0
1657032900000|2022-07-05 14:55:00|2680.1|2680.1|2679.14|2679.14|2682.49|2682.49|2679.14|2679.14|0
1657033200000|2022-07-05 15:00:00|2679.09|2679.09|2675.63|2675.63|2679.09|2679.09|2674.85|2674.85|0
1657033500000|2022-07-05 15:05:00|2675.76|2675.76|2674.69|2674.69|2675.76|2675.76|2673.95|2673.95|0
1657033800000|2022-07-05 15:10:00|2674.86|2674.86|2675.47|2675.47|2675.52|2675.52|2673.57|2673.57|0
1657034100000|2022-07-05 15:15:00|2675.55|2675.55|2674.26|2674.26|2676.75|2676.75|2673.99|2673.99|0
1657034400000|2022-07-05 15:20:00|2674.46|2674.46|2674.71|2674.71|2676.33|2676.33|2674.46|2674.46|0
1657034700000|2022-07-05 15:25:00|2674.61|2674.61|2674.74|2674.74|2676.55|2676.55|2673.92|2673.92|0
1657091700000|2022-07-06 07:15:00|2731.71|2731.71|2736.68|2736.68|2740.57|2740.57|2730.01|2730.01|0
1657092000000|2022-07-06 07:20:00|2737.52|2737.52|2747.29|2747.29|2749.48|2749.48|2737.52|2737.52|0
1657092300000|2022-07-06 07:25:00|2747.39|2747.39|2750.33|2750.33|2754.54|2754.54|2747.39|2747.39|0
1657092600000|2022-07-06 07:30:00|2749.74|2749.74|2752.74|2752.74|2752.88|2752.88|2748.91|2748.91|0
1657092900000|2022-07-06 07:35:00|2752.84|2752.84|2754.93|2754.93|2757.95|2757.95|2752.84|2752.84|0
1657093200000|2022-07-06 07:40:00|2755.1|2755.1|2751.32|2751.32|2755.34|2755.34|2751.21|2751.21|0
1657093500000|2022-07-06 07:45:00|2752.26|2752.26|2750.07|2750.07|2752.35|2752.35|2748.23|2748.23|0
1657093800000|2022-07-06 07:50:00|2750.28|2750.28|2750.46|2750.46|2752.26|2752.26|2749.35|2749.35|0
1657094100000|2022-07-06 07:55:00|2750.36|2750.36|2747.73|2747.73|2751.44|2751.44|2747.73|2747.73|0
1657094400000|2022-07-06 08:00:00|2747.57|2747.57|2745.96|2745.96|2749.47|2749.47|2745.16|2745.16|0
1657094700000|2022-07-06 08:05:00|2745.72|2745.72|2744.31|2744.31|2745.72|2745.72|2742.94|2742.94|0
1657095000000|2022-07-06 08:10:00|2744.37|2744.37|2741.35|2741.35|2746.59|2746.59|2740.96|2740.96|0
1657095300000|2022-07-06 08:15:00|2741.27|2741.27|2735.79|2735.79|2741.27|2741.27|2735.65|2735.65|0
1657095600000|2022-07-06 08:20:00|2735.73|2735.73|2734.44|2734.44|2735.9|2735.9|2733.73|2733.73|0
1657095900000|2022-07-06 08:25:00|2734.33|2734.33|2731.68|2731.68|2734.58|2734.58|2731.68|2731.68|0
1657096200000|2022-07-06 08:30:00|2731.65|2731.65|2731.42|2731.42|2732.29|2732.29|2729.18|2729.18|0
1657096500000|2022-07-06 08:35:00|2731.24|2731.24|2731.64|2731.64|2734.32|2734.32|2730.72|2730.72|0
1657096800000|2022-07-06 08:40:00|2731.68|2731.68|2727.51|2727.51|2731.68|2731.68|2727.38|2727.38|0
1657097100000|2022-07-06 08:45:00|2727.13|2727.13|2727.92|2727.92|2727.92|2727.92|2724.2|2724.2|0
1657097400000|2022-07-06 08:50:00|2728.08|2728.08|2729.9|2729.9|2730.38|2730.38|2727.92|2727.92|0
1657097700000|2022-07-06 08:55:00|2729.56|2729.56|2727.7|2727.7|2729.83|2729.83|2727.7|2727.7|0
1657098000000|2022-07-06 09:00:00|2727.85|2727.85|2728.44|2728.44|2729.26|2729.26|2727.64|2727.64|0
1657098300000|2022-07-06 09:05:00|2728.37|2728.37|2730.25|2730.25|2730.42|2730.42|2728.22|2728.22|0
1657098600000|2022-07-06 09:10:00|2730.75|2730.75|2727.77|2727.77|2731.96|2731.96|2727.6|2727.6|0
1657098900000|2022-07-06 09:15:00|2727.59|2727.59|2727.33|2727.33|2727.82|2727.82|2725.28|2725.28|0
1657099200000|2022-07-06 09:20:00|2727.46|2727.46|2726.24|2726.24|2727.46|2727.46|2725.99|2725.99|0
1657099500000|2022-07-06 09:25:00|2726.49|2726.49|2731.14|2731.14|2731.28|2731.28|2726.49|2726.49|0
1657099800000|2022-07-06 09:30:00|2731.06|2731.06|2730.77|2730.77|2732.6|2732.6|2730.77|2730.77|0
1657100100000|2022-07-06 09:35:00|2730.57|2730.57|2726.45|2726.45|2730.57|2730.57|2726.33|2726.33|0
1657100400000|2022-07-06 09:40:00|2726.57|2726.57|2728.12|2728.12|2728.81|2728.81|2726.13|2726.13|0
1657100700000|2022-07-06 09:45:00|2728.22|2728.22|2729.77|2729.77|2729.8|2729.8|2728.22|2728.22|0
1657101000000|2022-07-06 09:50:00|2729.87|2729.87|2729.86|2729.86|2730.95|2730.95|2729.29|2729.29|0
1657101300000|2022-07-06 09:55:00|2730.11|2730.11|2728.51|2728.51|2730.28|2730.28|2728.51|2728.51|0
1657101600000|2022-07-06 10:00:00|2728.37|2728.37|2725.67|2725.67|2728.37|2728.37|2725.67|2725.67|0
1657101900000|2022-07-06 10:05:00|2725.82|2725.82|2728.6|2728.6|2728.92|2728.92|2725.82|2725.82|0
1657102200000|2022-07-06 10:10:00|2728.64|2728.64|2729.12|2729.12|2729.74|2729.74|2728.03|2728.03|0
1657102500000|2022-07-06 10:15:00|2729.19|2729.19|2730.56|2730.56|2731.2|2731.2|2728.93|2728.93|0
1657102800000|2022-07-06 10:20:00|2730.81|2730.81|2734.28|2734.28|2734.28|2734.28|2730.36|2730.36|0
1657103100000|2022-07-06 10:25:00|2734.23|2734.23|2734.48|2734.48|2735.55|2735.55|2732.22|2732.22|0
1657103400000|2022-07-06 10:30:00|2735.16|2735.16|2737.47|2737.47|2737.84|2737.84|2735.01|2735.01|0
1657103700000|2022-07-06 10:35:00|2737.4|2737.4|2741.77|2741.77|2741.89|2741.89|2737.36|2737.36|0
1657104000000|2022-07-06 10:40:00|2741.55|2741.55|2741.97|2741.97|2742.16|2742.16|2740.46|2740.46|0
1657104300000|2022-07-06 10:45:00|2741.8|2741.8|2743.48|2743.48|2743.63|2743.63|2741.31|2741.31|0
1657104600000|2022-07-06 10:50:00|2743.38|2743.38|2742.38|2742.38|2746.66|2746.66|2742.24|2742.24|0
1657104900000|2022-07-06 10:55:00|2742.45|2742.45|2748.24|2748.24|2748.24|2748.24|2742.35|2742.35|0
1657105200000|2022-07-06 11:00:00|2748.38|2748.38|2745.2|2745.2|2748.57|2748.57|2745.09|2745.09|0
1657105500000|2022-07-06 11:05:00|2745.12|2745.12|2744.17|2744.17|2745.34|2745.34|2743.59|2743.59|0
1657105800000|2022-07-06 11:10:00|2744.13|2744.13|2739.66|2739.66|2744.13|2744.13|2739.57|2739.57|0
1657106100000|2022-07-06 11:15:00|2739.27|2739.27|2742.8|2742.8|2742.9|2742.9|2738.14|2738.14|0
1657106400000|2022-07-06 11:20:00|2742.85|2742.85|2743.14|2743.14|2743.59|2743.59|2742.85|2742.85|0
1657106700000|2022-07-06 11:25:00|2743.09|2743.09|2743.7|2743.7|2744.62|2744.62|2742.58|2742.58|0
1657107000000|2022-07-06 11:30:00|2743.6|2743.6|2743.07|2743.07|2743.99|2743.99|2743.07|2743.07|0
1657107300000|2022-07-06 11:35:00|2743.13|2743.13|2740.96|2740.96|2743.13|2743.13|2740.96|2740.96|0
1657107600000|2022-07-06 11:40:00|2741.06|2741.06|2735.9|2735.9|2741.06|2741.06|2735.49|2735.49|0
1657107900000|2022-07-06 11:45:00|2735.79|2735.79|2737.06|2737.06|2737.06|2737.06|2735.72|2735.72|0
1657108200000|2022-07-06 11:50:00|2736.81|2736.81|2738.99|2738.99|2738.99|2738.99|2736.81|2736.81|0
1657108500000|2022-07-06 11:55:00|2738.89|2738.89|2739.07|2739.07|2739.07|2739.07|2738.02|2738.02|0
1657108800000|2022-07-06 12:00:00|2738.97|2738.97|2735.29|2735.29|2739.13|2739.13|2734.27|2734.27|0
1657109100000|2022-07-06 12:05:00|2735.32|2735.32|2738.28|2738.28|2739.55|2739.55|2735.32|2735.32|0
1657109400000|2022-07-06 12:10:00|2737.65|2737.65|2737.16|2737.16|2737.73|2737.73|2736.23|2736.23|0
1657109700000|2022-07-06 12:15:00|2737.22|2737.22|2735.68|2735.68|2737.32|2737.32|2735.43|2735.43|0
1657110000000|2022-07-06 12:20:00|2736.06|2736.06|2738.03|2738.03|2738.14|2738.14|2736.06|2736.06|0
1657110300000|2022-07-06 12:25:00|2738.21|2738.21|2736.54|2736.54|2738.21|2738.21|2736.25|2736.25|0
1657110600000|2022-07-06 12:30:00|2736.43|2736.43|2738.31|2738.31|2738.48|2738.48|2736.43|2736.43|0
1657110900000|2022-07-06 12:35:00|2738.7|2738.7|2738.37|2738.37|2739.93|2739.93|2738.37|2738.37|0
1657111200000|2022-07-06 12:40:00|2738.48|2738.48|2739.3|2739.3|2739.38|2739.38|2737.69|2737.69|0
1657111500000|2022-07-06 12:45:00|2739.08|2739.08|2740.14|2740.14|2740.18|2740.18|2738.3|2738.3|0
1657111800000|2022-07-06 12:50:00|2740|2740|2743.33|2743.33|2744|2744|2739.95|2739.95|0
1657112100000|2022-07-06 12:55:00|2743.11|2743.11|2742.96|2742.96|2743.13|2743.13|2740.98|2740.98|0
1657112400000|2022-07-06 13:00:00|2742.87|2742.87|2743.6|2743.6|2744.24|2744.24|2742.87|2742.87|0
1657112700000|2022-07-06 13:05:00|2743.57|2743.57|2746.88|2746.88|2746.88|2746.88|2743.51|2743.51|0
1657113000000|2022-07-06 13:10:00|2746.99|2746.99|2744.67|2744.67|2747.16|2747.16|2744.49|2744.49|0
1657113300000|2022-07-06 13:15:00|2744.83|2744.83|2745.62|2745.62|2745.76|2745.76|2744.5|2744.5|0
1657113600000|2022-07-06 13:20:00|2745.7|2745.7|2747.59|2747.59|2749.19|2749.19|2745.66|2745.66|0
1657113900000|2022-07-06 13:25:00|2747.71|2747.71|2746.11|2746.11|2749.41|2749.41|2745.88|2745.88|0
1657114200000|2022-07-06 13:30:00|2746.24|2746.24|2747.61|2747.61|2749.65|2749.65|2745.03|2745.03|0
1657114500000|2022-07-06 13:35:00|2747.76|2747.76|2742.53|2742.53|2747.76|2747.76|2742.53|2742.53|0
1657114800000|2022-07-06 13:40:00|2742.63|2742.63|2749.14|2749.14|2749.69|2749.69|2742.63|2742.63|0
1657115100000|2022-07-06 13:45:00|2749.19|2749.19|2747.85|2747.85|2749.47|2749.47|2746.76|2746.76|0
1657115400000|2022-07-06 13:50:00|2747.78|2747.78|2744.46|2744.46|2749|2749|2744|2744|0
1657115700000|2022-07-06 13:55:00|2744.44|2744.44|2745.2|2745.2|2746.26|2746.26|2744.32|2744.32|0
1657116000000|2022-07-06 14:00:00|2745.05|2745.05|2744.27|2744.27|2746.06|2746.06|2741.67|2741.67|0
1657116300000|2022-07-06 14:05:00|2744.12|2744.12|2746.63|2746.63|2747.96|2747.96|2743.84|2743.84|0
1657116600000|2022-07-06 14:10:00|2746.58|2746.58|2744.48|2744.48|2747.27|2747.27|2742.8|2742.8|0
1657116900000|2022-07-06 14:15:00|2744.27|2744.27|2742.59|2742.59|2745.39|2745.39|2739.62|2739.62|0
1657117200000|2022-07-06 14:20:00|2742.57|2742.57|2747.74|2747.74|2748.17|2748.17|2742.57|2742.57|0
1657117500000|2022-07-06 14:25:00|2747.67|2747.67|2750.83|2750.83|2751.51|2751.51|2747.67|2747.67|0
1657117800000|2022-07-06 14:30:00|2751.04|2751.04|2750.03|2750.03|2753.89|2753.89|2749.57|2749.57|0
1657118100000|2022-07-06 14:35:00|2750.35|2750.35|2750.53|2750.53|2750.65|2750.65|2748.23|2748.23|0
1657118400000|2022-07-06 14:40:00|2750.58|2750.58|2750.97|2750.97|2752.46|2752.46|2749.54|2749.54|0
1657118700000|2022-07-06 14:45:00|2750.66|2750.66|2748.51|2748.51|2753.3|2753.3|2748.02|2748.02|0
1657119000000|2022-07-06 14:50:00|2748.34|2748.34|2748.36|2748.36|2749.26|2749.26|2746.6|2746.6|0
1657119300000|2022-07-06 14:55:00|2748.16|2748.16|2745.64|2745.64|2748.63|2748.63|2745.28|2745.28|0
1657119600000|2022-07-06 15:00:00|2745.57|2745.57|2742.38|2742.38|2746.35|2746.35|2742.38|2742.38|0
1657119900000|2022-07-06 15:05:00|2742.28|2742.28|2742.85|2742.85|2744.11|2744.11|2742.01|2742.01|0
1657120200000|2022-07-06 15:10:00|2742.64|2742.64|2744.32|2744.32|2744.42|2744.42|2742.2|2742.2|0
1657120500000|2022-07-06 15:15:00|2744.54|2744.54|2747.68|2747.68|2748.26|2748.26|2744.43|2744.43|0
1657120800000|2022-07-06 15:20:00|2747.36|2747.36|2745.25|2745.25|2747.83|2747.83|2744.82|2744.82|0
1657121100000|2022-07-06 15:25:00|2745.05|2745.05|2740.51|2740.51|2745.05|2745.05|2739.83|2739.83|0
1657178100000|2022-07-07 07:15:00|2737.02|2737.02|2741.63|2741.63|2741.63|2741.63|2734.71|2734.71|0
1657178400000|2022-07-07 07:20:00|2741.75|2741.75|2747.64|2747.64|2748.39|2748.39|2741.7|2741.7|0
1657178700000|2022-07-07 07:25:00|2747.74|2747.74|2748.55|2748.55|2748.9|2748.9|2745.67|2745.67|0
1657179000000|2022-07-07 07:30:00|2748.47|2748.47|2749.67|2749.67|2751.84|2751.84|2748.47|2748.47|0
1657179300000|2022-07-07 07:35:00|2749.93|2749.93|2749.69|2749.69|2751.21|2751.21|2747.64|2747.64|0
1657179600000|2022-07-07 07:40:00|2749.79|2749.79|2751.66|2751.66|2752.55|2752.55|2749.7|2749.7|0
1657179900000|2022-07-07 07:45:00|2751.41|2751.41|2750.19|2750.19|2753.2|2753.2|2749.97|2749.97|0
1657180200000|2022-07-07 07:50:00|2750.33|2750.33|2749.53|2749.53|2751.67|2751.67|2748.86|2748.86|0
1657180500000|2022-07-07 07:55:00|2749.78|2749.78|2751.55|2751.55|2752.29|2752.29|2749.78|2749.78|0
1657180800000|2022-07-07 08:00:00|2751.85|2751.85|2751.47|2751.47|2752.19|2752.19|2750.7|2750.7|0
1657181100000|2022-07-07 08:05:00|2751.23|2751.23|2758.79|2758.79|2758.89|2758.89|2751.23|2751.23|0
1657181400000|2022-07-07 08:10:00|2758.72|2758.72|2757.02|2757.02|2759.27|2759.27|2757.02|2757.02|0
1657181700000|2022-07-07 08:15:00|2756.9|2756.9|2757.92|2757.92|2757.92|2757.92|2756.66|2756.66|0
1657182000000|2022-07-07 08:20:00|2757.88|2757.88|2758.38|2758.38|2759.38|2759.38|2757.88|2757.88|0
1657182300000|2022-07-07 08:25:00|2758.47|2758.47|2763.27|2763.27|2763.27|2763.27|2758.47|2758.47|0
1657182600000|2022-07-07 08:30:00|2763.41|2763.41|2763.98|2763.98|2765.43|2765.43|2763.41|2763.41|0
1657182900000|2022-07-07 08:35:00|2764.05|2764.05|2756.85|2756.85|2764.11|2764.11|2755.26|2755.26|0
1657183200000|2022-07-07 08:40:00|2756.8|2756.8|2754.12|2754.12|2757.49|2757.49|2754.1|2754.1|0
1657183500000|2022-07-07 08:45:00|2754.08|2754.08|2754.44|2754.44|2754.83|2754.83|2753.05|2753.05|0
1657183800000|2022-07-07 08:50:00|2754.53|2754.53|2756.17|2756.17|2756.46|2756.46|2754.4|2754.4|0
1657184100000|2022-07-07 08:55:00|2756.26|2756.26|2758.28|2758.28|2760.8|2760.8|2754.5|2754.5|0
1657184400000|2022-07-07 09:00:00|2757.92|2757.92|2757.06|2757.06|2758.16|2758.16|2755.98|2755.98|0
1657184700000|2022-07-07 09:05:00|2757|2757|2755.54|2755.54|2757|2757|2755.14|2755.14|0
1657185000000|2022-07-07 09:10:00|2755.71|2755.71|2752.32|2752.32|2755.77|2755.77|2752.15|2752.15|0
1657185300000|2022-07-07 09:15:00|2752.19|2752.19|2751.41|2751.41|2753.42|2753.42|2751.41|2751.41|0
1657185600000|2022-07-07 09:20:00|2751.29|2751.29|2749.33|2749.33|2751.72|2751.72|2748.73|2748.73|0
1657185900000|2022-07-07 09:25:00|2749.53|2749.53|2749.78|2749.78|2750.61|2750.61|2748.8|2748.8|0
1657186200000|2022-07-07 09:30:00|2749.95|2749.95|2753.35|2753.35|2753.35|2753.35|2749.87|2749.87|0
1657186500000|2022-07-07 09:35:00|2753.1|2753.1|2751.45|2751.45|2753.11|2753.11|2751.45|2751.45|0
1657186800000|2022-07-07 09:40:00|2751.7|2751.7|2752.93|2752.93|2753.3|2753.3|2751.41|2751.41|0
1657187100000|2022-07-07 09:45:00|2752.85|2752.85|2753.37|2753.37|2753.37|2753.37|2752.67|2752.67|0
1657187400000|2022-07-07 09:50:00|2753.2|2753.2|2752.23|2752.23|2753.5|2753.5|2751.94|2751.94|0
1657187700000|2022-07-07 09:55:00|2751.91|2751.91|2750.75|2750.75|2752.32|2752.32|2750.75|2750.75|0
1657188000000|2022-07-07 10:00:00|2750.51|2750.51|2750.96|2750.96|2751.18|2751.18|2750.02|2750.02|0
1657188300000|2022-07-07 10:05:00|2751.33|2751.33|2752.27|2752.27|2752.27|2752.27|2751.26|2751.26|0
1657188600000|2022-07-07 10:10:00|2752.14|2752.14|2754.04|2754.04|2754.77|2754.77|2752.14|2752.14|0
1657188900000|2022-07-07 10:15:00|2753.94|2753.94|2754.55|2754.55|2754.92|2754.92|2753.32|2753.32|0
1657189200000|2022-07-07 10:20:00|2754.8|2754.8|2757|2757|2757.2|2757.2|2754.27|2754.27|0
1657189500000|2022-07-07 10:25:00|2757.05|2757.05|2757.01|2757.01|2758.75|2758.75|2756.52|2756.52|0
1657189800000|2022-07-07 10:30:00|2756.91|2756.91|2760.51|2760.51|2760.51|2760.51|2756.05|2756.05|0
1657190100000|2022-07-07 10:35:00|2760.7|2760.7|2760.72|2760.72|2762.12|2762.12|2760.41|2760.41|0
1657190400000|2022-07-07 10:40:00|2760.61|2760.61|2763.03|2763.03|2763.1|2763.1|2760.61|2760.61|0
1657190700000|2022-07-07 10:45:00|2763.24|2763.24|2764.99|2764.99|2767.23|2767.23|2763.12|2763.12|0
1657191000000|2022-07-07 10:50:00|2765.24|2765.24|2763.58|2763.58|2765.49|2765.49|2763.58|2763.58|0
1657191300000|2022-07-07 10:55:00|2763.7|2763.7|2763.84|2763.84|2763.84|2763.84|2762.27|2762.27|0
1657191600000|2022-07-07 11:00:00|2764.01|2764.01|2763.09|2763.09|2764.17|2764.17|2762.7|2762.7|0
1657191900000|2022-07-07 11:05:00|2762.98|2762.98|2759.74|2759.74|2762.98|2762.98|2759.41|2759.41|0
1657192200000|2022-07-07 11:10:00|2759.7|2759.7|2761.77|2761.77|2762.46|2762.46|2759.56|2759.56|0
1657192500000|2022-07-07 11:15:00|2761.57|2761.57|2763.26|2763.26|2763.46|2763.46|2761.57|2761.57|0
1657192800000|2022-07-07 11:20:00|2763.17|2763.17|2762.76|2762.76|2763.47|2763.47|2762.17|2762.17|0
1657193100000|2022-07-07 11:25:00|2762.94|2762.94|2763.17|2763.17|2763.29|2763.29|2762.63|2762.63|0
1657193400000|2022-07-07 11:30:00|2763.06|2763.06|2762.65|2762.65|2764.12|2764.12|2762.49|2762.49|0
1657193700000|2022-07-07 11:35:00|2762.56|2762.56|2763.66|2763.66|2764.72|2764.72|2761.96|2761.96|0
1657194000000|2022-07-07 11:40:00|2763.78|2763.78|2767.15|2767.15|2767.15|2767.15|2763.78|2763.78|0
1657194300000|2022-07-07 11:45:00|2767.31|2767.31|2767.64|2767.64|2768.19|2768.19|2766.46|2766.46|0
1657194600000|2022-07-07 11:50:00|2768.01|2768.01|2767.63|2767.63|2768.63|2768.63|2767.4|2767.4|0
1657194900000|2022-07-07 11:55:00|2767.56|2767.56|2768.63|2768.63|2768.95|2768.95|2767.31|2767.31|0
1657195200000|2022-07-07 12:00:00|2768.81|2768.81|2766.52|2766.52|2769.18|2769.18|2766.52|2766.52|0
1657195500000|2022-07-07 12:05:00|2766.64|2766.64|2767.73|2767.73|2767.73|2767.73|2766.04|2766.04|0
1657195800000|2022-07-07 12:10:00|2767.83|2767.83|2767.63|2767.63|2768.48|2768.48|2767.63|2767.63|0
1657196100000|2022-07-07 12:15:00|2767.55|2767.55|2767.45|2767.45|2769.99|2769.99|2767.24|2767.24|0
1657196400000|2022-07-07 12:20:00|2767.27|2767.27|2767.58|2767.58|2767.81|2767.81|2766.91|2766.91|0
1657196700000|2022-07-07 12:25:00|2767.81|2767.81|2769.61|2769.61|2769.8|2769.8|2767.81|2767.81|0
1657197000000|2022-07-07 12:30:00|2769.78|2769.78|2769.19|2769.19|2771.02|2771.02|2768.92|2768.92|0
1657197300000|2022-07-07 12:35:00|2769.32|2769.32|2768.64|2768.64|2769.73|2769.73|2768.64|2768.64|0
1657197600000|2022-07-07 12:40:00|2768.55|2768.55|2770.75|2770.75|2770.75|2770.75|2768.55|2768.55|0
1657197900000|2022-07-07 12:45:00|2771.23|2771.23|2773.16|2773.16|2773.37|2773.37|2771.16|2771.16|0
1657198200000|2022-07-07 12:50:00|2773.23|2773.23|2775.41|2775.41|2775.88|2775.88|2773.23|2773.23|0
1657198500000|2022-07-07 12:55:00|2775.48|2775.48|2776.05|2776.05|2777.85|2777.85|2775.48|2775.48|0
1657198800000|2022-07-07 13:00:00|2775.95|2775.95|2774.45|2774.45|2775.95|2775.95|2773.73|2773.73|0
1657199100000|2022-07-07 13:05:00|2774.39|2774.39|2772.34|2772.34|2776.09|2776.09|2772.34|2772.34|0
1657199400000|2022-07-07 13:10:00|2772.23|2772.23|2773.3|2773.3|2773.3|2773.3|2771.42|2771.42|0
1657199700000|2022-07-07 13:15:00|2773.5|2773.5|2771.21|2771.21|2773.54|2773.54|2771.2|2771.2|0
1657200000000|2022-07-07 13:20:00|2771.36|2771.36|2770.03|2770.03|2771.36|2771.36|2769.19|2769.19|0
1657200300000|2022-07-07 13:25:00|2770.47|2770.47|2771.54|2771.54|2772.15|2772.15|2770.47|2770.47|0
1657200600000|2022-07-07 13:30:00|2771.85|2771.85|2777.62|2777.62|2777.62|2777.62|2771.85|2771.85|0
1657200900000|2022-07-07 13:35:00|2777.71|2777.71|2779.72|2779.72|2782.54|2782.54|2777.54|2777.54|0
1657201200000|2022-07-07 13:40:00|2779.78|2779.78|2780.62|2780.62|2780.71|2780.71|2778.33|2778.33|0
1657201500000|2022-07-07 13:45:00|2780.72|2780.72|2778.15|2778.15|2780.97|2780.97|2775.93|2775.93|0
1657201800000|2022-07-07 13:50:00|2778.54|2778.54|2780.5|2780.5|2781.28|2781.28|2777.01|2777.01|0
1657202100000|2022-07-07 13:55:00|2780.54|2780.54|2782.04|2782.04|2782.57|2782.57|2778.38|2778.38|0
1657202400000|2022-07-07 14:00:00|2782.01|2782.01|2779.46|2779.46|2782.01|2782.01|2778.51|2778.51|0
1657202700000|2022-07-07 14:05:00|2779.56|2779.56|2780.4|2780.4|2781.56|2781.56|2779.46|2779.46|0
1657203000000|2022-07-07 14:10:00|2780.47|2780.47|2781.66|2781.66|2782.69|2782.69|2780.32|2780.32|0
1657203300000|2022-07-07 14:15:00|2781.76|2781.76|2778.83|2778.83|2781.76|2781.76|2778.83|2778.83|0
1657203600000|2022-07-07 14:20:00|2779.14|2779.14|2780.76|2780.76|2780.81|2780.81|2778.22|2778.22|0
1657203900000|2022-07-07 14:25:00|2780.81|2780.81|2781.4|2781.4|2782.02|2782.02|2780.73|2780.73|0
1657204200000|2022-07-07 14:30:00|2781.5|2781.5|2777.73|2777.73|2781.59|2781.59|2777.39|2777.39|0
1657204500000|2022-07-07 14:35:00|2777.83|2777.83|2775.66|2775.66|2778.46|2778.46|2775.31|2775.31|0
1657204800000|2022-07-07 14:40:00|2775.59|2775.59|2776.51|2776.51|2777.29|2777.29|2773.27|2773.27|0
1657205100000|2022-07-07 14:45:00|2776.46|2776.46|2774.41|2774.41|2778.49|2778.49|2774.03|2774.03|0
1657205400000|2022-07-07 14:50:00|2774.53|2774.53|2773.51|2773.51|2775.43|2775.43|2772.71|2772.71|0
1657205700000|2022-07-07 14:55:00|2773.66|2773.66|2778.05|2778.05|2778.12|2778.12|2773.51|2773.51|0
1657206000000|2022-07-07 15:00:00|2778.33|2778.33|2781.64|2781.64|2781.7|2781.7|2778.13|2778.13|0
1657206300000|2022-07-07 15:05:00|2781.59|2781.59|2783.78|2783.78|2784.81|2784.81|2781.59|2781.59|0
1657206600000|2022-07-07 15:10:00|2783.71|2783.71|2780.42|2780.42|2784.54|2784.54|2779.55|2779.55|0
1657206900000|2022-07-07 15:15:00|2780.33|2780.33|2782.18|2782.18|2782.82|2782.82|2780.05|2780.05|0
1657207200000|2022-07-07 15:20:00|2782.14|2782.14|2780.79|2780.79|2782.38|2782.38|2780.08|2780.08|0
1657207500000|2022-07-07 15:25:00|2780.96|2780.96|2779.74|2779.74|2781.03|2781.03|2777.93|2777.93|0
1657264500000|2022-07-08 07:15:00|2772.13|2772.13|2768.93|2768.93|2772.13|2772.13|2767.86|2767.86|0
1657264800000|2022-07-08 07:20:00|2768.67|2768.67|2771.61|2771.61|2771.83|2771.83|2767.79|2767.79|0
1657265100000|2022-07-08 07:25:00|2771.34|2771.34|2769.5|2769.5|2772.69|2772.69|2767.88|2767.88|0
1657265400000|2022-07-08 07:30:00|2769.39|2769.39|2765.65|2765.65|2769.51|2769.51|2765.28|2765.28|0
1657265700000|2022-07-08 07:35:00|2765.77|2765.77|2767.25|2767.25|2768.14|2768.14|2765.58|2765.58|0
1657266000000|2022-07-08 07:40:00|2767.21|2767.21|2766.92|2766.92|2767.37|2767.37|2764.62|2764.62|0
1657266300000|2022-07-08 07:45:00|2766.67|2766.67|2767.83|2767.83|2768.56|2768.56|2766.11|2766.11|0
1657266600000|2022-07-08 07:50:00|2767.93|2767.93|2767.62|2767.62|2768.3|2768.3|2766.95|2766.95|0
1657266900000|2022-07-08 07:55:00|2767.74|2767.74|2771.67|2771.67|2771.67|2771.67|2767.74|2767.74|0
1657267200000|2022-07-08 08:00:00|2771.81|2771.81|2773.91|2773.91|2773.91|2773.91|2771.53|2771.53|0
1657267500000|2022-07-08 08:05:00|2773.96|2773.96|2780.22|2780.22|2780.49|2780.49|2773.9|2773.9|0
1657267800000|2022-07-08 08:10:00|2780.14|2780.14|2777.1|2777.1|2780.51|2780.51|2777.1|2777.1|0
1657268100000|2022-07-08 08:15:00|2777.2|2777.2|2777.14|2777.14|2777.29|2777.29|2776.42|2776.42|0
1657268400000|2022-07-08 08:20:00|2777.05|2777.05|2776.24|2776.24|2777.47|2777.47|2776.15|2776.15|0
1657268700000|2022-07-08 08:25:00|2775.87|2775.87|2774.06|2774.06|2775.96|2775.96|2773.54|2773.54|0
1657269000000|2022-07-08 08:30:00|2773.56|2773.56|2772.08|2772.08|2773.85|2773.85|2772|2772|0
1657269300000|2022-07-08 08:35:00|2772.15|2772.15|2771.79|2771.79|2772.81|2772.81|2771.71|2771.71|0
1657269600000|2022-07-08 08:40:00|2772.37|2772.37|2772.29|2772.29|2772.47|2772.47|2771.26|2771.26|0
1657269900000|2022-07-08 08:45:00|2772.67|2772.67|2772.99|2772.99|2773.69|2773.69|2772.67|2772.67|0
1657270200000|2022-07-08 08:50:00|2772.96|2772.96|2775.95|2775.95|2776.34|2776.34|2772.61|2772.61|0
1657270500000|2022-07-08 08:55:00|2776.1|2776.1|2774.51|2774.51|2777.07|2777.07|2774.12|2774.12|0
1657270800000|2022-07-08 09:00:00|2774.56|2774.56|2772.46|2772.46|2775.23|2775.23|2772.37|2772.37|0
1657271100000|2022-07-08 09:05:00|2772.21|2772.21|2771.4|2771.4|2772.5|2772.5|2771.4|2771.4|0
1657271400000|2022-07-08 09:10:00|2771.64|2771.64|2770.47|2770.47|2772.82|2772.82|2769.97|2769.97|0
1657271700000|2022-07-08 09:15:00|2770.18|2770.18|2768.6|2768.6|2770.43|2770.43|2768.56|2768.56|0
1657272000000|2022-07-08 09:20:00|2768.65|2768.65|2766.34|2766.34|2769.66|2769.66|2765.94|2765.94|0
1657272300000|2022-07-08 09:25:00|2766.11|2766.11|2766.63|2766.63|2766.63|2766.63|2764.93|2764.93|0
1657272600000|2022-07-08 09:30:00|2766.46|2766.46|2766.77|2766.77|2766.88|2766.88|2765.5|2765.5|0
1657272900000|2022-07-08 09:35:00|2766.95|2766.95|2769.84|2769.84|2769.95|2769.95|2766.86|2766.86|0
1657273200000|2022-07-08 09:40:00|2770.14|2770.14|2774.79|2774.79|2775.45|2775.45|2769.81|2769.81|0
1657273500000|2022-07-08 09:45:00|2774.67|2774.67|2774.33|2774.33|2774.96|2774.96|2773.45|2773.45|0
1657273800000|2022-07-08 09:50:00|2774.26|2774.26|2774.72|2774.72|2775.46|2775.46|2773.84|2773.84|0
1657274100000|2022-07-08 09:55:00|2774.77|2774.77|2772.78|2772.78|2776.52|2776.52|2772.78|2772.78|0
1657274400000|2022-07-08 10:00:00|2772.89|2772.89|2771.52|2771.52|2774.12|2774.12|2771.45|2771.45|0
1657274700000|2022-07-08 10:05:00|2771.49|2771.49|2769.46|2769.46|2771.66|2771.66|2769.25|2769.25|0
1657275000000|2022-07-08 10:10:00|2769.41|2769.41|2768.25|2768.25|2769.41|2769.41|2766.71|2766.71|0
1657275300000|2022-07-08 10:15:00|2768.38|2768.38|2769.1|2769.1|2769.75|2769.75|2767.92|2767.92|0
1657275600000|2022-07-08 10:20:00|2768.98|2768.98|2770.42|2770.42|2770.55|2770.55|2768.5|2768.5|0
1657275900000|2022-07-08 10:25:00|2770.67|2770.67|2773.29|2773.29|2773.29|2773.29|2770.48|2770.48|0
1657276200000|2022-07-08 10:30:00|2773.41|2773.41|2773.75|2773.75|2774.87|2774.87|2772.25|2772.25|0
1657276500000|2022-07-08 10:35:00|2773.66|2773.66|2774.81|2774.81|2774.96|2774.96|2773.24|2773.24|0
1657276800000|2022-07-08 10:40:00|2774.9|2774.9|2774.4|2774.4|2776.14|2776.14|2774.36|2774.36|0
1657277100000|2022-07-08 10:45:00|2774.61|2774.61|2775.01|2775.01|2776.76|2776.76|2774.43|2774.43|0
1657277400000|2022-07-08 10:50:00|2774.9|2774.9|2772.35|2772.35|2776.35|2776.35|2772.35|2772.35|0
1657277700000|2022-07-08 10:55:00|2772.01|2772.01|2769.79|2769.79|2772.01|2772.01|2769.64|2769.64|0
1657278000000|2022-07-08 11:00:00|2769.46|2769.46|2770.34|2770.34|2771.24|2771.24|2769.46|2769.46|0
1657278300000|2022-07-08 11:05:00|2770.18|2770.18|2768.93|2768.93|2770.18|2770.18|2767.97|2767.97|0
1657278600000|2022-07-08 11:10:00|2769.03|2769.03|2772.75|2772.75|2772.75|2772.75|2768.92|2768.92|0
1657278900000|2022-07-08 11:15:00|2772.85|2772.85|2773.05|2773.05|2773.05|2773.05|2771.74|2771.74|0
1657279200000|2022-07-08 11:20:00|2773|2773|2773.75|2773.75|2774.05|2774.05|2771.72|2771.72|0
1657279500000|2022-07-08 11:25:00|2773.62|2773.62|2773.5|2773.5|2774.71|2774.71|2772.97|2772.97|0
1657279800000|2022-07-08 11:30:00|2773.55|2773.55|2773.27|2773.27|2774.15|2774.15|2773.27|2773.27|0
1657280100000|2022-07-08 11:35:00|2773.19|2773.19|2770.68|2770.68|2773.19|2773.19|2768.44|2768.44|0
1657280400000|2022-07-08 11:40:00|2770.64|2770.64|2770.57|2770.57|2771.22|2771.22|2770.24|2770.24|0
1657280700000|2022-07-08 11:45:00|2770.48|2770.48|2768.59|2768.59|2770.89|2770.89|2768.59|2768.59|0
1657281000000|2022-07-08 11:50:00|2768.66|2768.66|2769.38|2769.38|2769.53|2769.53|2768.66|2768.66|0
1657281300000|2022-07-08 11:55:00|2769.14|2769.14|2770.45|2770.45|2770.45|2770.45|2768.98|2768.98|0
1657281600000|2022-07-08 12:00:00|2770.54|2770.54|2770.04|2770.04|2770.94|2770.94|2769.48|2769.48|0
1657281900000|2022-07-08 12:05:00|2770.15|2770.15|2769.54|2769.54|2770.84|2770.84|2769.54|2769.54|0
1657282200000|2022-07-08 12:10:00|2769.43|2769.43|2769.98|2769.98|2769.98|2769.98|2768.7|2768.7|0
1657282500000|2022-07-08 12:15:00|2770.14|2770.14|2771.13|2771.13|2771.4|2771.4|2770.14|2770.14|0
1657282800000|2022-07-08 12:20:00|2771.38|2771.38|2770.45|2770.45|2772.35|2772.35|2770.45|2770.45|0
1657283100000|2022-07-08 12:25:00|2770.32|2770.32|2773.67|2773.67|2773.67|2773.67|2770.32|2770.32|0
1657283400000|2022-07-08 12:30:00|2773.45|2773.45|2764.65|2764.65|2773.45|2773.45|2763.92|2763.92|0
1657283700000|2022-07-08 12:35:00|2764.4|2764.4|2765.83|2765.83|2769.78|2769.78|2764.33|2764.33|0
1657284000000|2022-07-08 12:40:00|2765.75|2765.75|2765.04|2765.04|2767.03|2767.03|2764.6|2764.6|0
1657284300000|2022-07-08 12:45:00|2764.54|2764.54|2761.96|2761.96|2765.07|2765.07|2761.86|2761.86|0
1657284600000|2022-07-08 12:50:00|2762.3|2762.3|2762.55|2762.55|2763.25|2763.25|2761.95|2761.95|0
1657284900000|2022-07-08 12:55:00|2762.43|2762.43|2766.76|2766.76|2766.88|2766.88|2762.43|2762.43|0
1657285200000|2022-07-08 13:00:00|2766.88|2766.88|2769.75|2769.75|2769.75|2769.75|2766.76|2766.76|0
1657285500000|2022-07-08 13:05:00|2770.25|2770.25|2771.9|2771.9|2771.9|2771.9|2770.17|2770.17|0
1657285800000|2022-07-08 13:10:00|2771.93|2771.93|2772.12|2772.12|2772.49|2772.49|2771.47|2771.47|0
1657286100000|2022-07-08 13:15:00|2772.16|2772.16|2771.88|2771.88|2772.38|2772.38|2771.32|2771.32|0
1657286400000|2022-07-08 13:20:00|2772.3|2772.3|2773.35|2773.35|2773.73|2773.73|2771.12|2771.12|0
1657286700000|2022-07-08 13:25:00|2773.28|2773.28|2775.22|2775.22|2775.31|2775.31|2771.32|2771.32|0
1657287000000|2022-07-08 13:30:00|2775.31|2775.31|2777.17|2777.17|2777.3|2777.3|2773.77|2773.77|0
1657287300000|2022-07-08 13:35:00|2777.38|2777.38|2780.67|2780.67|2780.72|2780.72|2776.92|2776.92|0
1657287600000|2022-07-08 13:40:00|2780.58|2780.58|2783.11|2783.11|2784.01|2784.01|2780.42|2780.42|0
1657287900000|2022-07-08 13:45:00|2783.18|2783.18|2779.68|2779.68|2784.68|2784.68|2779.61|2779.61|0
1657288200000|2022-07-08 13:50:00|2780|2780|2781.33|2781.33|2782.42|2782.42|2779.09|2779.09|0
1657288500000|2022-07-08 13:55:00|2781.64|2781.64|2783.45|2783.45|2783.92|2783.92|2781.55|2781.55|0
1657288800000|2022-07-08 14:00:00|2783.53|2783.53|2780.3|2780.3|2783.53|2783.53|2779.97|2779.97|0
1657289100000|2022-07-08 14:05:00|2780.39|2780.39|2778.21|2778.21|2781.28|2781.28|2777.2|2777.2|0
1657289400000|2022-07-08 14:10:00|2778.13|2778.13|2777.12|2777.12|2778.97|2778.97|2776.89|2776.89|0
1657289700000|2022-07-08 14:15:00|2777.38|2777.38|2783.27|2783.27|2783.61|2783.61|2777.38|2777.38|0
1657290000000|2022-07-08 14:20:00|2783|2783|2784.18|2784.18|2784.7|2784.7|2781.68|2781.68|0
1657290300000|2022-07-08 14:25:00|2784.97|2784.97|2786.88|2786.88|2786.95|2786.95|2784.97|2784.97|0
1657290600000|2022-07-08 14:30:00|2786.57|2786.57|2788.06|2788.06|2788.91|2788.91|2786.57|2786.57|0
1657290900000|2022-07-08 14:35:00|2788.04|2788.04|2789.43|2789.43|2791.01|2791.01|2787.95|2787.95|0
1657291200000|2022-07-08 14:40:00|2789.53|2789.53|2792.06|2792.06|2792.36|2792.36|2789.53|2789.53|0
1657291500000|2022-07-08 14:45:00|2792.14|2792.14|2791.6|2791.6|2793.09|2793.09|2791.6|2791.6|0
1657291800000|2022-07-08 14:50:00|2791.7|2791.7|2790.36|2790.36|2792|2792|2790.12|2790.12|0
1657292100000|2022-07-08 14:55:00|2790.27|2790.27|2789.94|2789.94|2790.41|2790.41|2786.94|2786.94|0
1657292400000|2022-07-08 15:00:00|2789.9|2789.9|2787.73|2787.73|2790.87|2790.87|2787.58|2787.58|0
1657292700000|2022-07-08 15:05:00|2787.77|2787.77|2787.45|2787.45|2787.83|2787.83|2784.56|2784.56|0
1657293000000|2022-07-08 15:10:00|2787.76|2787.76|2786.04|2786.04|2787.88|2787.88|2785.59|2785.59|0
1657293300000|2022-07-08 15:15:00|2786.14|2786.14|2787.07|2787.07|2787.53|2787.53|2785.78|2785.78|0
1657293600000|2022-07-08 15:20:00|2787.38|2787.38|2786.89|2786.89|2787.55|2787.55|2786.23|2786.23|0
1657293900000|2022-07-08 15:25:00|2786.85|2786.85|2786.53|2786.53|2787.36|2787.36|2786.01|2786.01|0
1657523700000|2022-07-11 07:15:00|2743.77|2743.77|2753.93|2753.93|2753.93|2753.93|2743.3|2743.3|0
1657524000000|2022-07-11 07:20:00|2753.56|2753.56|2754.39|2754.39|2756.19|2756.19|2753.37|2753.37|0
1657524300000|2022-07-11 07:25:00|2754.75|2754.75|2748.45|2748.45|2754.75|2754.75|2748.45|2748.45|0
1657524600000|2022-07-11 07:30:00|2748.55|2748.55|2748.18|2748.18|2748.55|2748.55|2747.17|2747.17|0
1657524900000|2022-07-11 07:35:00|2748.22|2748.22|2748.36|2748.36|2750.25|2750.25|2748.22|2748.22|0
1657525200000|2022-07-11 07:40:00|2748.39|2748.39|2749.25|2749.25|2749.57|2749.57|2748.16|2748.16|0
1657525500000|2022-07-11 07:45:00|2748.88|2748.88|2745.62|2745.62|2748.88|2748.88|2745.62|2745.62|0
1657525800000|2022-07-11 07:50:00|2744.63|2744.63|2747.37|2747.37|2747.37|2747.37|2744.63|2744.63|0
1657526100000|2022-07-11 07:55:00|2747.24|2747.24|2745.36|2745.36|2747.24|2747.24|2744.84|2744.84|0
1657526400000|2022-07-11 08:00:00|2745.09|2745.09|2745.56|2745.56|2745.56|2745.56|2742.45|2742.45|0
1657526700000|2022-07-11 08:05:00|2745.4|2745.4|2746.95|2746.95|2747.22|2747.22|2744.89|2744.89|0
1657527000000|2022-07-11 08:10:00|2747.02|2747.02|2751.48|2751.48|2752.84|2752.84|2747.02|2747.02|0
1657527300000|2022-07-11 08:15:00|2751.58|2751.58|2751.91|2751.91|2753.73|2753.73|2751.34|2751.34|0
1657527600000|2022-07-11 08:20:00|2751.88|2751.88|2752.37|2752.37|2752.47|2752.47|2751.07|2751.07|0
1657527900000|2022-07-11 08:25:00|2752.56|2752.56|2752.9|2752.9|2753.52|2753.52|2752.44|2752.44|0
1657528200000|2022-07-11 08:30:00|2753.03|2753.03|2757.35|2757.35|2757.72|2757.72|2753.03|2753.03|0
1657528500000|2022-07-11 08:35:00|2757.24|2757.24|2756.72|2756.72|2757.97|2757.97|2756.66|2756.66|0
1657528800000|2022-07-11 08:40:00|2756.38|2756.38|2754.39|2754.39|2756.38|2756.38|2754.21|2754.21|0
1657529100000|2022-07-11 08:45:00|2754.63|2754.63|2757.88|2757.88|2757.88|2757.88|2754.63|2754.63|0
1657529400000|2022-07-11 08:50:00|2757.98|2757.98|2758.42|2758.42|2758.68|2758.68|2756.84|2756.84|0
1657529700000|2022-07-11 08:55:00|2758.32|2758.32|2755.48|2755.48|2758.36|2758.36|2755.48|2755.48|0
1657530000000|2022-07-11 09:00:00|2755.55|2755.55|2755.8|2755.8|2755.98|2755.98|2755.17|2755.17|0
1657530300000|2022-07-11 09:05:00|2756.13|2756.13|2756.31|2756.31|2757.18|2757.18|2755.88|2755.88|0
1657530600000|2022-07-11 09:10:00|2756.35|2756.35|2755.95|2755.95|2756.81|2756.81|2754.61|2754.61|0
1657530900000|2022-07-11 09:15:00|2756.08|2756.08|2755.46|2755.46|2756.48|2756.48|2754.89|2754.89|0
1657531200000|2022-07-11 09:20:00|2755.52|2755.52|2756.12|2756.12|2756.24|2756.24|2754.96|2754.96|0
1657531500000|2022-07-11 09:25:00|2756.03|2756.03|2756.42|2756.42|2757.42|2757.42|2756.03|2756.03|0
1657531800000|2022-07-11 09:30:00|2756.35|2756.35|2756.72|2756.72|2756.87|2756.87|2756.06|2756.06|0
1657532100000|2022-07-11 09:35:00|2756.74|2756.74|2756.86|2756.86|2757.44|2757.44|2756.55|2756.55|0
1657532400000|2022-07-11 09:40:00|2756.93|2756.93|2757.64|2757.64|2757.68|2757.68|2756.93|2756.93|0
1657532700000|2022-07-11 09:45:00|2757.55|2757.55|2756.44|2756.44|2757.8|2757.8|2756.44|2756.44|0
1657533000000|2022-07-11 09:50:00|2756.33|2756.33|2756.87|2756.87|2759.88|2759.88|2756.33|2756.33|0
1657533300000|2022-07-11 09:55:00|2756.68|2756.68|2757.51|2757.51|2757.65|2757.65|2756.23|2756.23|0
1657533600000|2022-07-11 10:00:00|2757.57|2757.57|2757.44|2757.44|2757.79|2757.79|2756.77|2756.77|0
1657533900000|2022-07-11 10:05:00|2757.37|2757.37|2756.36|2756.36|2757.59|2757.59|2756.36|2756.36|0
1657534200000|2022-07-11 10:10:00|2756.43|2756.43|2755.35|2755.35|2756.57|2756.57|2755.35|2755.35|0
1657534500000|2022-07-11 10:15:00|2755.15|2755.15|2756.02|2756.02|2756.02|2756.02|2754.6|2754.6|0
1657534800000|2022-07-11 10:20:00|2756.11|2756.11|2757.59|2757.59|2757.63|2757.63|2756.11|2756.11|0
1657535100000|2022-07-11 10:25:00|2757.49|2757.49|2754.85|2754.85|2757.49|2757.49|2754.69|2754.69|0
1657535400000|2022-07-11 10:30:00|2754.94|2754.94|2755.16|2755.16|2755.16|2755.16|2754.56|2754.56|0
1657535700000|2022-07-11 10:35:00|2755.28|2755.28|2762.61|2762.61|2762.61|2762.61|2755.28|2755.28|0
1657536000000|2022-07-11 10:40:00|2762.71|2762.71|2762.22|2762.22|2763.11|2763.11|2762.22|2762.22|0
1657536300000|2022-07-11 10:45:00|2762.18|2762.18|2765.68|2765.68|2765.68|2765.68|2762.15|2762.15|0
1657536600000|2022-07-11 10:50:00|2765.9|2765.9|2765.53|2765.53|2766.79|2766.79|2764.96|2764.96|0
1657536900000|2022-07-11 10:55:00|2765.41|2765.41|2764.07|2764.07|2766.46|2766.46|2764.07|2764.07|0
1657537200000|2022-07-11 11:00:00|2764.09|2764.09|2767.65|2767.65|2767.82|2767.82|2763.58|2763.58|0
1657537500000|2022-07-11 11:05:00|2767.53|2767.53|2768.61|2768.61|2769.46|2769.46|2765.49|2765.49|0
1657537800000|2022-07-11 11:10:00|2768.57|2768.57|2767.07|2767.07|2768.61|2768.61|2767.07|2767.07|0
1657538100000|2022-07-11 11:15:00|2766.96|2766.96|2766.38|2766.38|2767.06|2767.06|2766.38|2766.38|0
1657538400000|2022-07-11 11:20:00|2766.31|2766.31|2765.09|2765.09|2766.31|2766.31|2765.09|2765.09|0
1657538700000|2022-07-11 11:25:00|2765|2765|2764.22|2764.22|2765|2765|2763.78|2763.78|0
1657539000000|2022-07-11 11:30:00|2764.29|2764.29|2764.19|2764.19|2764.48|2764.48|2764.19|2764.19|0
1657539300000|2022-07-11 11:35:00|2764.08|2764.08|2764.16|2764.16|2764.35|2764.35|2764.08|2764.08|0
1657539600000|2022-07-11 11:40:00|2764.26|2764.26|2762.61|2762.61|2764.27|2764.27|2762.49|2762.49|0
1657539900000|2022-07-11 11:45:00|2762.65|2762.65|2760.9|2760.9|2762.65|2762.65|2760.71|2760.71|0
1657540200000|2022-07-11 11:50:00|2760.53|2760.53|2760.34|2760.34|2760.99|2760.99|2760.34|2760.34|0
1657540500000|2022-07-11 11:55:00|2760.2|2760.2|2757.98|2757.98|2760.32|2760.32|2757.75|2757.75|0
1657540800000|2022-07-11 12:00:00|2758.04|2758.04|2756.81|2756.81|2758.04|2758.04|2756.81|2756.81|0
1657541100000|2022-07-11 12:05:00|2756.85|2756.85|2757.08|2757.08|2757.32|2757.32|2756.42|2756.42|0
1657541400000|2022-07-11 12:10:00|2757.45|2757.45|2757.15|2757.15|2757.81|2757.81|2757.15|2757.15|0
1657541700000|2022-07-11 12:15:00|2757.12|2757.12|2755.92|2755.92|2757.12|2757.12|2755.84|2755.84|0
1657542000000|2022-07-11 12:20:00|2756.04|2756.04|2758.84|2758.84|2758.9|2758.9|2755.98|2755.98|0
1657542300000|2022-07-11 12:25:00|2758.77|2758.77|2759.86|2759.86|2759.95|2759.95|2758.72|2758.72|0
1657542600000|2022-07-11 12:30:00|2759.71|2759.71|2758.32|2758.32|2759.71|2759.71|2758.17|2758.17|0
1657542900000|2022-07-11 12:35:00|2758.2|2758.2|2759.63|2759.63|2760.52|2760.52|2758.2|2758.2|0
1657543200000|2022-07-11 12:40:00|2759.48|2759.48|2757.69|2757.69|2759.48|2759.48|2757.69|2757.69|0
1657543500000|2022-07-11 12:45:00|2757.62|2757.62|2755.73|2755.73|2757.62|2757.62|2755.72|2755.72|0
1657543800000|2022-07-11 12:50:00|2755.76|2755.76|2756.2|2756.2|2756.58|2756.58|2755.76|2755.76|0
1657544100000|2022-07-11 12:55:00|2756.13|2756.13|2756.58|2756.58|2756.97|2756.97|2756.13|2756.13|0
1657544400000|2022-07-11 13:00:00|2756.43|2756.43|2757.79|2757.79|2758.4|2758.4|2756.43|2756.43|0
1657544700000|2022-07-11 13:05:00|2758.44|2758.44|2761.08|2761.08|2761.73|2761.73|2758.44|2758.44|0
1657545000000|2022-07-11 13:10:00|2760.98|2760.98|2760.67|2760.67|2761.06|2761.06|2760.33|2760.33|0
1657545300000|2022-07-11 13:15:00|2760.87|2760.87|2763.49|2763.49|2763.49|2763.49|2760.87|2760.87|0
1657545600000|2022-07-11 13:20:00|2763.78|2763.78|2765.99|2765.99|2765.99|2765.99|2763.68|2763.68|0
1657545900000|2022-07-11 13:25:00|2766.16|2766.16|2766.75|2766.75|2767.5|2767.5|2766.16|2766.16|0
1657546200000|2022-07-11 13:30:00|2766.66|2766.66|2763.92|2763.92|2766.66|2766.66|2763.8|2763.8|0
1657546500000|2022-07-11 13:35:00|2763.76|2763.76|2760.08|2760.08|2763.76|2763.76|2759.79|2759.79|0
1657546800000|2022-07-11 13:40:00|2760.17|2760.17|2761.06|2761.06|2761.68|2761.68|2759.71|2759.71|0
1657547100000|2022-07-11 13:45:00|2761.1|2761.1|2755.02|2755.02|2761.1|2761.1|2755.02|2755.02|0
1657547400000|2022-07-11 13:50:00|2754.98|2754.98|2756.17|2756.17|2756.21|2756.21|2753.47|2753.47|0
1657547700000|2022-07-11 13:55:00|2756.27|2756.27|2757.77|2757.77|2758.91|2758.91|2756.25|2756.25|0
1657548000000|2022-07-11 14:00:00|2757.7|2757.7|2750.02|2750.02|2757.7|2757.7|2750.02|2750.02|0
1657548300000|2022-07-11 14:05:00|2749.15|2749.15|2752.07|2752.07|2752.07|2752.07|2747.44|2747.44|0
1657548600000|2022-07-11 14:10:00|2752.31|2752.31|2756.78|2756.78|2757.43|2757.43|2752.31|2752.31|0
1657548900000|2022-07-11 14:15:00|2756.68|2756.68|2752.31|2752.31|2756.68|2756.68|2752.08|2752.08|0
1657549200000|2022-07-11 14:20:00|2752.12|2752.12|2752.03|2752.03|2752.17|2752.17|2749.47|2749.47|0
1657549500000|2022-07-11 14:25:00|2752.22|2752.22|2752.69|2752.69|2754.76|2754.76|2752.22|2752.22|0
1657549800000|2022-07-11 14:30:00|2752.62|2752.62|2754.09|2754.09|2754.15|2754.15|2752.52|2752.52|0
1657550100000|2022-07-11 14:35:00|2754.16|2754.16|2757.91|2757.91|2757.91|2757.91|2753.23|2753.23|0
1657550400000|2022-07-11 14:40:00|2757.95|2757.95|2759.07|2759.07|2760.1|2760.1|2757.95|2757.95|0
1657550700000|2022-07-11 14:45:00|2759.28|2759.28|2760.02|2760.02|2760.02|2760.02|2758.12|2758.12|0
1657551000000|2022-07-11 14:50:00|2760.08|2760.08|2761.11|2761.11|2762.34|2762.34|2759.89|2759.89|0
1657551300000|2022-07-11 14:55:00|2761.35|2761.35|2760.17|2760.17|2761.47|2761.47|2760.05|2760.05|0
1657551600000|2022-07-11 15:00:00|2760.24|2760.24|2763.63|2763.63|2763.63|2763.63|2760.12|2760.12|0
1657551900000|2022-07-11 15:05:00|2763.51|2763.51|2764.47|2764.47|2764.47|2764.47|2763|2763|0
1657552200000|2022-07-11 15:10:00|2764.23|2764.23|2764.22|2764.22|2764.9|2764.9|2763.83|2763.83|0
1657552500000|2022-07-11 15:15:00|2764.1|2764.1|2764.72|2764.72|2765.42|2765.42|2763.79|2763.79|0
1657552800000|2022-07-11 15:20:00|2764.84|2764.84|2760.52|2760.52|2764.87|2764.87|2760.52|2760.52|0
1657553100000|2022-07-11 15:25:00|2760.71|2760.71|2758.75|2758.75|2761.06|2761.06|2757.67|2757.67|0
1657610100000|2022-07-12 07:15:00|2731.67|2731.67|2724.62|2724.62|2732.3|2732.3|2724.62|2724.62|0
1657610400000|2022-07-12 07:20:00|2724.72|2724.72|2726.35|2726.35|2726.35|2726.35|2722.51|2722.51|0
1657610700000|2022-07-12 07:25:00|2726.58|2726.58|2725.21|2725.21|2727.58|2727.58|2724.39|2724.39|0
1657611000000|2022-07-12 07:30:00|2725.45|2725.45|2721.96|2721.96|2726.06|2726.06|2721.28|2721.28|0
1657611300000|2022-07-12 07:35:00|2721.59|2721.59|2722.45|2722.45|2722.66|2722.66|2719.81|2719.81|0
1657611600000|2022-07-12 07:40:00|2722.73|2722.73|2723.63|2723.63|2724.36|2724.36|2722.6|2722.6|0
1657611900000|2022-07-12 07:45:00|2723.38|2723.38|2722.08|2722.08|2725.35|2725.35|2722.08|2722.08|0
1657612200000|2022-07-12 07:50:00|2721.95|2721.95|2724.24|2724.24|2724.24|2724.24|2721.73|2721.73|0
1657612500000|2022-07-12 07:55:00|2724.09|2724.09|2727.82|2727.82|2727.82|2727.82|2723.04|2723.04|0
1657612800000|2022-07-12 08:00:00|2727.58|2727.58|2730.31|2730.31|2730.31|2730.31|2726.59|2726.59|0
1657613100000|2022-07-12 08:05:00|2730.36|2730.36|2731.37|2731.37|2731.91|2731.91|2730.36|2730.36|0
1657613400000|2022-07-12 08:10:00|2731.27|2731.27|2729.8|2729.8|2732.05|2732.05|2729.8|2729.8|0
1657613700000|2022-07-12 08:15:00|2729.74|2729.74|2727.37|2727.37|2729.74|2729.74|2725.52|2725.52|0
1657614000000|2022-07-12 08:20:00|2727.62|2727.62|2728.75|2728.75|2728.75|2728.75|2727.25|2727.25|0
1657614300000|2022-07-12 08:25:00|2729|2729|2726.19|2726.19|2729|2729|2726.11|2726.11|0
1657614600000|2022-07-12 08:30:00|2726.04|2726.04|2725.1|2725.1|2726.24|2726.24|2725.02|2725.02|0
1657614900000|2022-07-12 08:35:00|2725.24|2725.24|2728.61|2728.61|2729.04|2729.04|2724.81|2724.81|0
1657615200000|2022-07-12 08:40:00|2728.52|2728.52|2731.95|2731.95|2732.12|2732.12|2728.23|2728.23|0
1657615500000|2022-07-12 08:45:00|2731.92|2731.92|2733.78|2733.78|2733.78|2733.78|2731.58|2731.58|0
1657615800000|2022-07-12 08:50:00|2733.59|2733.59|2735.72|2735.72|2735.83|2735.83|2733.39|2733.39|0
1657616100000|2022-07-12 08:55:00|2735.57|2735.57|2736.05|2736.05|2736.05|2736.05|2733.68|2733.68|0
1657616400000|2022-07-12 09:00:00|2736.15|2736.15|2737|2737|2737.36|2737.36|2735.8|2735.8|0
1657616700000|2022-07-12 09:05:00|2736.86|2736.86|2740.82|2740.82|2741.18|2741.18|2736.85|2736.85|0
1657617000000|2022-07-12 09:10:00|2740.72|2740.72|2740.02|2740.02|2741.6|2741.6|2739.93|2739.93|0
1657617300000|2022-07-12 09:15:00|2739.93|2739.93|2742.83|2742.83|2742.83|2742.83|2739.89|2739.89|0
1657617600000|2022-07-12 09:20:00|2742.9|2742.9|2740.14|2740.14|2742.9|2742.9|2739.97|2739.97|0
1657617900000|2022-07-12 09:25:00|2739.92|2739.92|2738.63|2738.63|2739.97|2739.97|2738.63|2738.63|0
1657618200000|2022-07-12 09:30:00|2738.59|2738.59|2738.65|2738.65|2738.65|2738.65|2737.13|2737.13|0
1657618500000|2022-07-12 09:35:00|2738.8|2738.8|2738.76|2738.76|2739.37|2739.37|2738.38|2738.38|0
1657618800000|2022-07-12 09:40:00|2738.84|2738.84|2737.33|2737.33|2739.09|2739.09|2737.33|2737.33|0
1657619100000|2022-07-12 09:45:00|2737.42|2737.42|2733.69|2733.69|2737.52|2737.52|2733.69|2733.69|0
1657619400000|2022-07-12 09:50:00|2733.75|2733.75|2731.86|2731.86|2733.81|2733.81|2731.52|2731.52|0
1657619700000|2022-07-12 09:55:00|2731.81|2731.81|2732.91|2732.91|2732.91|2732.91|2731.63|2731.63|0
1657620000000|2022-07-12 10:00:00|2732.82|2732.82|2735.28|2735.28|2735.87|2735.87|2732.55|2732.55|0
1657620300000|2022-07-12 10:05:00|2735.33|2735.33|2739.45|2739.45|2739.45|2739.45|2735.33|2735.33|0
1657620600000|2022-07-12 10:10:00|2739.49|2739.49|2739.72|2739.72|2740.89|2740.89|2739.49|2739.49|0
1657620900000|2022-07-12 10:15:00|2739.43|2739.43|2738.24|2738.24|2739.54|2739.54|2737.95|2737.95|0
1657621200000|2022-07-12 10:20:00|2738.11|2738.11|2739.45|2739.45|2739.53|2739.53|2738.11|2738.11|0
1657621500000|2022-07-12 10:25:00|2739.76|2739.76|2739.99|2739.99|2740.81|2740.81|2739.42|2739.42|0
1657621800000|2022-07-12 10:30:00|2739.89|2739.89|2739.39|2739.39|2740.09|2740.09|2738.87|2738.87|0
1657622100000|2022-07-12 10:35:00|2739.59|2739.59|2742.55|2742.55|2742.76|2742.76|2739.59|2739.59|0
1657622400000|2022-07-12 10:40:00|2742.49|2742.49|2742.18|2742.18|2742.76|2742.76|2741.84|2741.84|0
1657622700000|2022-07-12 10:45:00|2742.34|2742.34|2738.2|2738.2|2742.34|2742.34|2738.1|2738.1|0
1657623000000|2022-07-12 10:50:00|2738.1|2738.1|2736.5|2736.5|2738.26|2738.26|2736.5|2736.5|0
1657623300000|2022-07-12 10:55:00|2736.6|2736.6|2738.69|2738.69|2739.21|2739.21|2736.6|2736.6|0
1657623600000|2022-07-12 11:00:00|2738.39|2738.39|2740.22|2740.22|2740.22|2740.22|2737.83|2737.83|0
1657623900000|2022-07-12 11:05:00|2740.3|2740.3|2741.31|2741.31|2741.4|2741.4|2740.09|2740.09|0
1657624200000|2022-07-12 11:10:00|2741.23|2741.23|2742.38|2742.38|2742.59|2742.59|2741.16|2741.16|0
1657624500000|2022-07-12 11:15:00|2742.23|2742.23|2744.31|2744.31|2744.31|2744.31|2742.23|2742.23|0
1657624800000|2022-07-12 11:20:00|2744.38|2744.38|2749.99|2749.99|2749.99|2749.99|2744.38|2744.38|0
1657625100000|2022-07-12 11:25:00|2750.07|2750.07|2750.62|2750.62|2750.83|2750.83|2749.88|2749.88|0
1657625400000|2022-07-12 11:30:00|2750.32|2750.32|2749.3|2749.3|2750.36|2750.36|2749.03|2749.03|0
1657625700000|2022-07-12 11:35:00|2749.39|2749.39|2751.13|2751.13|2751.48|2751.48|2749.32|2749.32|0
1657626000000|2022-07-12 11:40:00|2751.21|2751.21|2752.82|2752.82|2753.49|2753.49|2751.21|2751.21|0
1657626300000|2022-07-12 11:45:00|2752.52|2752.52|2749.85|2749.85|2753.12|2753.12|2749.85|2749.85|0
1657626600000|2022-07-12 11:50:00|2749.7|2749.7|2749.65|2749.65|2750.39|2750.39|2749.14|2749.14|0
1657626900000|2022-07-12 11:55:00|2749.81|2749.81|2749.23|2749.23|2750.25|2750.25|2749.23|2749.23|0
1657627200000|2022-07-12 12:00:00|2749.32|2749.32|2749.95|2749.95|2750.41|2750.41|2749.25|2749.25|0
1657627500000|2022-07-12 12:05:00|2750.01|2750.01|2750.25|2750.25|2750.86|2750.86|2749.68|2749.68|0
1657627800000|2022-07-12 12:10:00|2750.17|2750.17|2749.02|2749.02|2751.03|2751.03|2748.75|2748.75|0
1657628100000|2022-07-12 12:15:00|2748.98|2748.98|2746.66|2746.66|2749.09|2749.09|2746.57|2746.57|0
1657628400000|2022-07-12 12:20:00|2746.6|2746.6|2745.28|2745.28|2746.64|2746.64|2745.16|2745.16|0
1657628700000|2022-07-12 12:25:00|2745.21|2745.21|2744.8|2744.8|2745.34|2745.34|2744.51|2744.51|0
1657629000000|2022-07-12 12:30:00|2744.97|2744.97|2745.28|2745.28|2745.75|2745.75|2744.24|2744.24|0
1657629300000|2022-07-12 12:35:00|2745.42|2745.42|2746.69|2746.69|2746.69|2746.69|2745.38|2745.38|0
1657629600000|2022-07-12 12:40:00|2746.77|2746.77|2745|2745|2746.92|2746.92|2744.76|2744.76|0
1657629900000|2022-07-12 12:45:00|2745.06|2745.06|2744.89|2744.89|2745.12|2745.12|2744.66|2744.66|0
1657630200000|2022-07-12 12:50:00|2744.59|2744.59|2743.65|2743.65|2744.59|2744.59|2743.46|2743.46|0
1657630500000|2022-07-12 12:55:00|2743.76|2743.76|2746.33|2746.33|2746.33|2746.33|2743.76|2743.76|0
1657630800000|2022-07-12 13:00:00|2746.02|2746.02|2745.48|2745.48|2746.82|2746.82|2745.48|2745.48|0
1657631100000|2022-07-12 13:05:00|2745.58|2745.58|2744.21|2744.21|2745.58|2745.58|2743.04|2743.04|0
1657631400000|2022-07-12 13:10:00|2744.28|2744.28|2746|2746|2746.14|2746.14|2744.28|2744.28|0
1657631700000|2022-07-12 13:15:00|2745.91|2745.91|2746.34|2746.34|2746.82|2746.82|2745.91|2745.91|0
1657632000000|2022-07-12 13:20:00|2746.29|2746.29|2748.44|2748.44|2749.51|2749.51|2746.29|2746.29|0
1657632300000|2022-07-12 13:25:00|2748.61|2748.61|2751.34|2751.34|2751.67|2751.67|2748.61|2748.61|0
1657632600000|2022-07-12 13:30:00|2751.52|2751.52|2755.39|2755.39|2759.13|2759.13|2751.52|2751.52|0
1657632900000|2022-07-12 13:35:00|2755.26|2755.26|2758.76|2758.76|2759.56|2759.56|2755.19|2755.19|0
1657633200000|2022-07-12 13:40:00|2758.83|2758.83|2758.45|2758.45|2758.93|2758.93|2757.13|2757.13|0
1657633500000|2022-07-12 13:45:00|2758.61|2758.61|2763.69|2763.69|2763.7|2763.7|2757.85|2757.85|0
1657633800000|2022-07-12 13:50:00|2763.64|2763.64|2768.24|2768.24|2768.33|2768.33|2763.64|2763.64|0
1657634100000|2022-07-12 13:55:00|2768.2|2768.2|2760.95|2760.95|2768.2|2768.2|2760.95|2760.95|0
1657634400000|2022-07-12 14:00:00|2760.51|2760.51|2757.86|2757.86|2760.6|2760.6|2757.86|2757.86|0
1657634700000|2022-07-12 14:05:00|2757.91|2757.91|2758.06|2758.06|2758.85|2758.85|2757.7|2757.7|0
1657635000000|2022-07-12 14:10:00|2757.14|2757.14|2759.45|2759.45|2759.59|2759.59|2756.8|2756.8|0
1657635300000|2022-07-12 14:15:00|2759.52|2759.52|2762|2762|2762.09|2762.09|2758.93|2758.93|0
1657635600000|2022-07-12 14:20:00|2762.1|2762.1|2765.87|2765.87|2766.09|2766.09|2762.1|2762.1|0
1657635900000|2022-07-12 14:25:00|2765.8|2765.8|2765.47|2765.47|2765.8|2765.8|2763.82|2763.82|0
1657636200000|2022-07-12 14:30:00|2765.54|2765.54|2769.91|2769.91|2769.91|2769.91|2765.37|2765.37|0
1657636500000|2022-07-12 14:35:00|2770.02|2770.02|2771.84|2771.84|2772.93|2772.93|2769.77|2769.77|0
1657636800000|2022-07-12 14:40:00|2771.8|2771.8|2767.42|2767.42|2771.8|2771.8|2767.42|2767.42|0
1657637100000|2022-07-12 14:45:00|2767.31|2767.31|2766.09|2766.09|2768.22|2768.22|2765.92|2765.92|0
1657637400000|2022-07-12 14:50:00|2765.99|2765.99|2765.32|2765.32|2765.99|2765.99|2765.03|2765.03|0
1657637700000|2022-07-12 14:55:00|2765.63|2765.63|2768.26|2768.26|2768.68|2768.68|2765.32|2765.32|0
1657638000000|2022-07-12 15:00:00|2768.19|2768.19|2768.69|2768.69|2769.42|2769.42|2768.01|2768.01|0
1657638300000|2022-07-12 15:05:00|2768.54|2768.54|2764.44|2764.44|2768.54|2768.54|2763.29|2763.29|0
1657638600000|2022-07-12 15:10:00|2764.48|2764.48|2768.05|2768.05|2768.62|2768.62|2764.48|2764.48|0
1657638900000|2022-07-12 15:15:00|2768.13|2768.13|2765.31|2765.31|2768.13|2768.13|2765.24|2765.24|0
1657639200000|2022-07-12 15:20:00|2765.36|2765.36|2762.82|2762.82|2765.47|2765.47|2762.77|2762.77|0
1657639500000|2022-07-12 15:25:00|2762.77|2762.77|2761.03|2761.03|2763.32|2763.32|2760.7|2760.7|0
1657696500000|2022-07-13 07:15:00|2764.28|2764.28|2759.48|2759.48|2764.67|2764.67|2757.46|2757.46|0
1657696800000|2022-07-13 07:20:00|2759.29|2759.29|2756.19|2756.19|2759.29|2759.29|2755.63|2755.63|0
1657697100000|2022-07-13 07:25:00|2756.26|2756.26|2758.74|2758.74|2758.74|2758.74|2756.26|2756.26|0
1657697400000|2022-07-13 07:30:00|2758.84|2758.84|2763.58|2763.58|2763.58|2763.58|2758.24|2758.24|0
1657697700000|2022-07-13 07:35:00|2763.72|2763.72|2765.64|2765.64|2768.27|2768.27|2760.96|2760.96|0
1657698000000|2022-07-13 07:40:00|2765.46|2765.46|2765.83|2765.83|2766.4|2766.4|2763.24|2763.24|0
1657698300000|2022-07-13 07:45:00|2766.14|2766.14|2766.42|2766.42|2767.45|2767.45|2764.64|2764.64|0
1657698600000|2022-07-13 07:50:00|2766.59|2766.59|2766.96|2766.96|2766.96|2766.96|2766.17|2766.17|0
1657698900000|2022-07-13 07:55:00|2766.91|2766.91|2771.53|2771.53|2771.71|2771.71|2766.78|2766.78|0
1657699200000|2022-07-13 08:00:00|2771.6|2771.6|2768.45|2768.45|2771.79|2771.79|2768.45|2768.45|0
1657699500000|2022-07-13 08:05:00|2768.54|2768.54|2765.69|2765.69|2768.96|2768.96|2765.12|2765.12|0
1657699800000|2022-07-13 08:10:00|2765.64|2765.64|2765.28|2765.28|2766.21|2766.21|2765.28|2765.28|0
1657700100000|2022-07-13 08:15:00|2765.34|2765.34|2764.29|2764.29|2766.12|2766.12|2764.29|2764.29|0
1657700400000|2022-07-13 08:20:00|2764.09|2764.09|2763.12|2763.12|2764.56|2764.56|2760.71|2760.71|0
1657700700000|2022-07-13 08:25:00|2762.81|2762.81|2764.81|2764.81|2765.19|2765.19|2762.81|2762.81|0
1657701000000|2022-07-13 08:30:00|2765.12|2765.12|2766.76|2766.76|2766.85|2766.85|2764.74|2764.74|0
1657701300000|2022-07-13 08:35:00|2766.83|2766.83|2768.95|2768.95|2769.85|2769.85|2766.83|2766.83|0
1657701600000|2022-07-13 08:40:00|2769.25|2769.25|2770.55|2770.55|2770.86|2770.86|2769.22|2769.22|0
1657701900000|2022-07-13 08:45:00|2770.85|2770.85|2771.25|2771.25|2771.85|2771.85|2769.66|2769.66|0
1657702200000|2022-07-13 08:50:00|2772.31|2772.31|2772.13|2772.13|2773.48|2773.48|2771.82|2771.82|0
1657702500000|2022-07-13 08:55:00|2772.06|2772.06|2771.2|2771.2|2772.3|2772.3|2770.74|2770.74|0
1657702800000|2022-07-13 09:00:00|2771.18|2771.18|2773.34|2773.34|2773.34|2773.34|2770.96|2770.96|0
1657703100000|2022-07-13 09:05:00|2773.25|2773.25|2772.91|2772.91|2773.42|2773.42|2772.73|2772.73|0
1657703400000|2022-07-13 09:10:00|2772.86|2772.86|2774.14|2774.14|2774.14|2774.14|2772.3|2772.3|0
1657703700000|2022-07-13 09:15:00|2774.17|2774.17|2774.37|2774.37|2775.13|2775.13|2774.06|2774.06|0
1657704000000|2022-07-13 09:20:00|2774.3|2774.3|2779.04|2779.04|2780|2780|2774|2774|0
1657704300000|2022-07-13 09:25:00|2778.94|2778.94|2779.43|2779.43|2780.01|2780.01|2778.6|2778.6|0
1657704600000|2022-07-13 09:30:00|2779.62|2779.62|2782.34|2782.34|2782.34|2782.34|2778.56|2778.56|0
1657704900000|2022-07-13 09:35:00|2782.03|2782.03|2783.79|2783.79|2783.95|2783.95|2782.03|2782.03|0
1657705200000|2022-07-13 09:40:00|2783.58|2783.58|2782.08|2782.08|2784.17|2784.17|2781.94|2781.94|0
1657705500000|2022-07-13 09:45:00|2782.25|2782.25|2781.32|2781.32|2782.8|2782.8|2781.25|2781.25|0
1657705800000|2022-07-13 09:50:00|2781.24|2781.24|2778.16|2778.16|2781.24|2781.24|2777.08|2777.08|0
1657706100000|2022-07-13 09:55:00|2778.36|2778.36|2778.99|2778.99|2780.81|2780.81|2778.36|2778.36|0
1657706400000|2022-07-13 10:00:00|2779.3|2779.3|2779.37|2779.37|2779.7|2779.7|2778|2778|0
1657706700000|2022-07-13 10:05:00|2779.04|2779.04|2780.03|2780.03|2780.03|2780.03|2778.96|2778.96|0
1657707000000|2022-07-13 10:10:00|2779.72|2779.72|2778.54|2778.54|2779.91|2779.91|2778.54|2778.54|0
1657707300000|2022-07-13 10:15:00|2778.46|2778.46|2777.11|2777.11|2778.46|2778.46|2777.11|2777.11|0
1657707600000|2022-07-13 10:20:00|2777.19|2777.19|2777.9|2777.9|2777.9|2777.9|2777.09|2777.09|0
1657707900000|2022-07-13 10:25:00|2777.8|2777.8|2778.57|2778.57|2779.07|2779.07|2777.24|2777.24|0
1657708200000|2022-07-13 10:30:00|2778.64|2778.64|2779.79|2779.79|2779.79|2779.79|2778.64|2778.64|0
1657708500000|2022-07-13 10:35:00|2779.72|2779.72|2781.66|2781.66|2781.66|2781.66|2779.72|2779.72|0
1657708800000|2022-07-13 10:40:00|2781.96|2781.96|2783.56|2783.56|2783.56|2783.56|2781.88|2781.88|0
1657709100000|2022-07-13 10:45:00|2783.46|2783.46|2779.92|2779.92|2784.62|2784.62|2779.92|2779.92|0
1657709400000|2022-07-13 10:50:00|2779.99|2779.99|2781.38|2781.38|2781.38|2781.38|2779.99|2779.99|0
1657709700000|2022-07-13 10:55:00|2781.3|2781.3|2783|2783|2783|2783|2781.3|2781.3|0
1657710000000|2022-07-13 11:00:00|2783.07|2783.07|2783.22|2783.22|2783.26|2783.26|2783.05|2783.05|0
1657710300000|2022-07-13 11:05:00|2783.53|2783.53|2782.71|2782.71|2783.53|2783.53|2782.14|2782.14|0
1657710600000|2022-07-13 11:10:00|2782.74|2782.74|2786.94|2786.94|2787.55|2787.55|2782.69|2782.69|0
1657710900000|2022-07-13 11:15:00|2786.92|2786.92|2786.65|2786.65|2787.01|2787.01|2785.85|2785.85|0
1657711200000|2022-07-13 11:20:00|2786.55|2786.55|2783.56|2783.56|2786.88|2786.88|2783.56|2783.56|0
1657711500000|2022-07-13 11:25:00|2783.49|2783.49|2784.44|2784.44|2784.47|2784.47|2783.15|2783.15|0
1657711800000|2022-07-13 11:30:00|2784.54|2784.54|2786.85|2786.85|2786.85|2786.85|2784.54|2784.54|0
1657712100000|2022-07-13 11:35:00|2786.88|2786.88|2785.34|2785.34|2787.28|2787.28|2785.14|2785.14|0
1657712400000|2022-07-13 11:40:00|2785.65|2785.65|2783.17|2783.17|2785.65|2785.65|2783.12|2783.12|0
1657712700000|2022-07-13 11:45:00|2782.86|2782.86|2784.08|2784.08|2784.08|2784.08|2782.4|2782.4|0
1657713000000|2022-07-13 11:50:00|2783.47|2783.47|2782.18|2782.18|2783.47|2783.47|2782.18|2782.18|0
1657713300000|2022-07-13 11:55:00|2782.25|2782.25|2784.17|2784.17|2784.29|2784.29|2782.25|2782.25|0
1657713600000|2022-07-13 12:00:00|2784.1|2784.1|2787.01|2787.01|2787.57|2787.57|2784.1|2784.1|0
1657713900000|2022-07-13 12:05:00|2787.11|2787.11|2786.03|2786.03|2787.32|2787.32|2785.72|2785.72|0
1657714200000|2022-07-13 12:10:00|2785.89|2785.89|2783.62|2783.62|2785.89|2785.89|2783.62|2783.62|0
1657714500000|2022-07-13 12:15:00|2783.69|2783.69|2782.25|2782.25|2784.5|2784.5|2782.25|2782.25|0
1657714800000|2022-07-13 12:20:00|2782.56|2782.56|2781.95|2781.95|2782.87|2782.87|2780.39|2780.39|0
1657715100000|2022-07-13 12:25:00|2782.26|2782.26|2790.52|2790.52|2793.61|2793.61|2782.26|2782.26|0
1657715400000|2022-07-13 12:30:00|2790.42|2790.42|2771.58|2771.58|2790.49|2790.49|2769.06|2769.06|0
1657715700000|2022-07-13 12:35:00|2771.41|2771.41|2764.97|2764.97|2771.46|2771.46|2764.97|2764.97|0
1657716000000|2022-07-13 12:40:00|2764.75|2764.75|2761.33|2761.33|2764.75|2764.75|2760.99|2760.99|0
1657716300000|2022-07-13 12:45:00|2761.02|2761.02|2762.77|2762.77|2763.02|2763.02|2759.46|2759.46|0
1657716600000|2022-07-13 12:50:00|2762.83|2762.83|2766.52|2766.52|2767.26|2767.26|2762.83|2762.83|0
1657716900000|2022-07-13 12:55:00|2766.59|2766.59|2768.15|2768.15|2768.15|2768.15|2765.59|2765.59|0
1657717200000|2022-07-13 13:00:00|2768.06|2768.06|2768.78|2768.78|2770.41|2770.41|2768.06|2768.06|0
1657717500000|2022-07-13 13:05:00|2768.71|2768.71|2765.56|2765.56|2768.81|2768.81|2765.47|2765.47|0
1657717800000|2022-07-13 13:10:00|2765.31|2765.31|2766.73|2766.73|2766.73|2766.73|2763.76|2763.76|0
1657718100000|2022-07-13 13:15:00|2767.04|2767.04|2765.77|2765.77|2767.04|2767.04|2765.29|2765.29|0
1657718400000|2022-07-13 13:20:00|2765.72|2765.72|2766.31|2766.31|2766.71|2766.71|2764.59|2764.59|0
1657718700000|2022-07-13 13:25:00|2766.17|2766.17|2766.79|2766.79|2766.79|2766.79|2765.24|2765.24|0
1657719000000|2022-07-13 13:30:00|2766.85|2766.85|2770.12|2770.12|2770.97|2770.97|2766.16|2766.16|0
1657719300000|2022-07-13 13:35:00|2770.02|2770.02|2775.28|2775.28|2775.28|2775.28|2768.74|2768.74|0
1657719600000|2022-07-13 13:40:00|2775.38|2775.38|2777.59|2777.59|2778.9|2778.9|2774.9|2774.9|0
1657719900000|2022-07-13 13:45:00|2777.9|2777.9|2779.61|2779.61|2779.61|2779.61|2774.98|2774.98|0
1657720200000|2022-07-13 13:50:00|2779.71|2779.71|2773.2|2773.2|2780.15|2780.15|2772.96|2772.96|0
1657720500000|2022-07-13 13:55:00|2773.29|2773.29|2773.21|2773.21|2773.44|2773.44|2771.26|2771.26|0
1657720800000|2022-07-13 14:00:00|2773.19|2773.19|2769.3|2769.3|2773.19|2773.19|2767.93|2767.93|0
1657721100000|2022-07-13 14:05:00|2769.19|2769.19|2765.23|2765.23|2769.48|2769.48|2764.56|2764.56|0
1657721400000|2022-07-13 14:10:00|2765.28|2765.28|2765.71|2765.71|2767.35|2767.35|2764.02|2764.02|0
1657721700000|2022-07-13 14:15:00|2765.64|2765.64|2761.83|2761.83|2765.64|2765.64|2761.83|2761.83|0
1657722000000|2022-07-13 14:20:00|2761.99|2761.99|2763.48|2763.48|2763.6|2763.6|2760.09|2760.09|0
1657722300000|2022-07-13 14:25:00|2763.41|2763.41|2765.95|2765.95|2766.51|2766.51|2763.04|2763.04|0
1657722600000|2022-07-13 14:30:00|2766.01|2766.01|2768.22|2768.22|2769.23|2769.23|2764.71|2764.71|0
1657722900000|2022-07-13 14:35:00|2768.2|2768.2|2768.04|2768.04|2769.11|2769.11|2768.04|2768.04|0
1657723200000|2022-07-13 14:40:00|2768.08|2768.08|2771.13|2771.13|2771.13|2771.13|2767.32|2767.32|0
1657723500000|2022-07-13 14:45:00|2771.22|2771.22|2774.45|2774.45|2774.46|2774.46|2771.17|2771.17|0
1657723800000|2022-07-13 14:50:00|2774.5|2774.5|2775.33|2775.33|2776.77|2776.77|2774.5|2774.5|0
1657724100000|2022-07-13 14:55:00|2775.37|2775.37|2783.13|2783.13|2784.26|2784.26|2775.37|2775.37|0
1657724400000|2022-07-13 15:00:00|2783.23|2783.23|2782.78|2782.78|2783.55|2783.55|2782.29|2782.29|0
1657724700000|2022-07-13 15:05:00|2782.65|2782.65|2784.93|2784.93|2785.02|2785.02|2781.84|2781.84|0
1657725000000|2022-07-13 15:10:00|2784.62|2784.62|2784.77|2784.77|2785.43|2785.43|2784.02|2784.02|0
1657725300000|2022-07-13 15:15:00|2784.68|2784.68|2785.68|2785.68|2786.66|2786.66|2784.68|2784.68|0
1657725600000|2022-07-13 15:20:00|2785.77|2785.77|2788.76|2788.76|2788.81|2788.81|2785.77|2785.77|0
1657725900000|2022-07-13 15:25:00|2788.99|2788.99|2789.06|2789.06|2790.85|2790.85|2787.37|2787.37|0
1657782900000|2022-07-14 07:15:00|2777.51|2777.51|2781.48|2781.48|2782.81|2782.81|2775.66|2775.66|0
1657783200000|2022-07-14 07:20:00|2781.63|2781.63|2784.48|2784.48|2785.09|2785.09|2780.65|2780.65|0
1657783500000|2022-07-14 07:25:00|2785.09|2785.09|2782.92|2782.92|2785.92|2785.92|2782.86|2782.86|0
1657783800000|2022-07-14 07:30:00|2782.71|2782.71|2776.58|2776.58|2782.71|2782.71|2776.48|2776.48|0
1657784100000|2022-07-14 07:35:00|2775.34|2775.34|2769.38|2769.38|2775.34|2775.34|2768.9|2768.9|0
1657784400000|2022-07-14 07:40:00|2769.31|2769.31|2770.63|2770.63|2770.69|2770.69|2767.47|2767.47|0
1657784700000|2022-07-14 07:45:00|2770.32|2770.32|2765.18|2765.18|2770.42|2770.42|2765.18|2765.18|0
1657785000000|2022-07-14 07:50:00|2765.49|2765.49|2762.89|2762.89|2765.49|2765.49|2761.99|2761.99|0
1657785300000|2022-07-14 07:55:00|2762.91|2762.91|2761.83|2761.83|2763.37|2763.37|2761.5|2761.5|0
1657785600000|2022-07-14 08:00:00|2762.12|2762.12|2767.16|2767.16|2767.45|2767.45|2760.35|2760.35|0
1657785900000|2022-07-14 08:05:00|2766.55|2766.55|2767.6|2767.6|2767.6|2767.6|2765.52|2765.52|0
1657786200000|2022-07-14 08:10:00|2767.66|2767.66|2768.08|2768.08|2768.26|2768.26|2767.28|2767.28|0
1657786500000|2022-07-14 08:15:00|2768.4|2768.4|2764.67|2764.67|2768.4|2768.4|2763.6|2763.6|0
1657786800000|2022-07-14 08:20:00|2764.73|2764.73|2762.95|2762.95|2765.45|2765.45|2762.95|2762.95|0
1657787100000|2022-07-14 08:25:00|2762.33|2762.33|2760.09|2760.09|2762.33|2762.33|2758.12|2758.12|0
1657787400000|2022-07-14 08:30:00|2759.95|2759.95|2760.45|2760.45|2760.45|2760.45|2758.95|2758.95|0
1657787700000|2022-07-14 08:35:00|2760.35|2760.35|2757.17|2757.17|2760.59|2760.59|2757.17|2757.17|0
1657788000000|2022-07-14 08:40:00|2757.26|2757.26|2754.04|2754.04|2757.26|2757.26|2753.96|2753.96|0
1657788300000|2022-07-14 08:45:00|2753.74|2753.74|2749.98|2749.98|2753.74|2753.74|2749.72|2749.72|0
1657788600000|2022-07-14 08:50:00|2749.89|2749.89|2752.65|2752.65|2752.75|2752.75|2749.54|2749.54|0
1657788900000|2022-07-14 08:55:00|2752.55|2752.55|2756.52|2756.52|2757.33|2757.33|2752.21|2752.21|0
1657789200000|2022-07-14 09:00:00|2756.46|2756.46|2758.11|2758.11|2758.41|2758.41|2756.29|2756.29|0
1657789500000|2022-07-14 09:05:00|2757.96|2757.96|2754.88|2754.88|2757.96|2757.96|2753.67|2753.67|0
1657789800000|2022-07-14 09:10:00|2755|2755|2755.38|2755.38|2756.68|2756.68|2755|2755|0
1657790100000|2022-07-14 09:15:00|2755.46|2755.46|2759.24|2759.24|2760.55|2760.55|2755.46|2755.46|0
1657790400000|2022-07-14 09:20:00|2758.93|2758.93|2758.8|2758.8|2759.5|2759.5|2758.65|2758.65|0
1657790700000|2022-07-14 09:25:00|2758.96|2758.96|2758.09|2758.09|2759.12|2759.12|2757.39|2757.39|0
1657791000000|2022-07-14 09:30:00|2758.19|2758.19|2757.57|2757.57|2758.6|2758.6|2757.57|2757.57|0
1657791300000|2022-07-14 09:35:00|2757.88|2757.88|2757.23|2757.23|2757.88|2757.88|2756.83|2756.83|0
1657791600000|2022-07-14 09:40:00|2757.33|2757.33|2759.76|2759.76|2759.76|2759.76|2757.33|2757.33|0
1657791900000|2022-07-14 09:45:00|2759.85|2759.85|2758.85|2758.85|2761.55|2761.55|2758.85|2758.85|0
1657792200000|2022-07-14 09:50:00|2758.7|2758.7|2758.64|2758.64|2758.77|2758.77|2758.36|2758.36|0
1657792500000|2022-07-14 09:55:00|2758.56|2758.56|2758.71|2758.71|2758.71|2758.71|2758|2758|0
1657792800000|2022-07-14 10:00:00|2758.75|2758.75|2757.87|2757.87|2758.89|2758.89|2757.79|2757.79|0
1657793100000|2022-07-14 10:05:00|2757.96|2757.96|2758.66|2758.66|2758.82|2758.82|2757.66|2757.66|0
1657793400000|2022-07-14 10:10:00|2758.34|2758.34|2756.71|2756.71|2758.43|2758.43|2756.44|2756.44|0
1657793700000|2022-07-14 10:15:00|2756.8|2756.8|2756.55|2756.55|2757.6|2757.6|2756.48|2756.48|0
1657794000000|2022-07-14 10:20:00|2756.48|2756.48|2755.21|2755.21|2756.55|2756.55|2755.05|2755.05|0
1657794300000|2022-07-14 10:25:00|2755.4|2755.4|2755.37|2755.37|2755.93|2755.93|2755.27|2755.27|0
1657794600000|2022-07-14 10:30:00|2755.47|2755.47|2752.29|2752.29|2755.47|2755.47|2751.69|2751.69|0
1657794900000|2022-07-14 10:35:00|2752.16|2752.16|2752.28|2752.28|2752.61|2752.61|2751.54|2751.54|0
1657795200000|2022-07-14 10:40:00|2752.21|2752.21|2750.33|2750.33|2752.21|2752.21|2750.33|2750.33|0
1657795500000|2022-07-14 10:45:00|2750.36|2750.36|2746.87|2746.87|2750.81|2750.81|2746.87|2746.87|0
1657795800000|2022-07-14 10:50:00|2746.83|2746.83|2740.55|2740.55|2746.83|2746.83|2740.55|2740.55|0
1657796100000|2022-07-14 10:55:00|2740.38|2740.38|2739.71|2739.71|2740.38|2740.38|2738.22|2738.22|0
1657796400000|2022-07-14 11:00:00|2739.81|2739.81|2743.23|2743.23|2743.28|2743.28|2739.74|2739.74|0
1657796700000|2022-07-14 11:05:00|2743.07|2743.07|2743.96|2743.96|2744.01|2744.01|2741.89|2741.89|0
1657797000000|2022-07-14 11:10:00|2743.86|2743.86|2743.52|2743.52|2743.86|2743.86|2743.21|2743.21|0
1657797300000|2022-07-14 11:15:00|2743.48|2743.48|2745.39|2745.39|2745.44|2745.44|2742.31|2742.31|0
1657797600000|2022-07-14 11:20:00|2745.29|2745.29|2748.28|2748.28|2748.59|2748.59|2745.29|2745.29|0
1657797900000|2022-07-14 11:25:00|2748.1|2748.1|2746.81|2746.81|2748.17|2748.17|2746.02|2746.02|0
1657798200000|2022-07-14 11:30:00|2746.82|2746.82|2749.57|2749.57|2750.92|2750.92|2746.82|2746.82|0
1657798500000|2022-07-14 11:35:00|2749.67|2749.67|2746.72|2746.72|2749.76|2749.76|2746.72|2746.72|0
1657798800000|2022-07-14 11:40:00|2746.61|2746.61|2746.38|2746.38|2746.92|2746.92|2746|2746|0
1657799100000|2022-07-14 11:45:00|2746.16|2746.16|2745.44|2745.44|2746.16|2746.16|2745.18|2745.18|0
1657799400000|2022-07-14 11:50:00|2745.59|2745.59|2744.31|2744.31|2745.59|2745.59|2743.99|2743.99|0
1657799700000|2022-07-14 11:55:00|2744.21|2744.21|2743.6|2743.6|2744.89|2744.89|2743.53|2743.53|0
1657800000000|2022-07-14 12:00:00|2743.39|2743.39|2743.27|2743.27|2743.64|2743.64|2743.18|2743.18|0
1657800300000|2022-07-14 12:05:00|2743.42|2743.42|2740.6|2740.6|2743.56|2743.56|2740.59|2740.59|0
1657800600000|2022-07-14 12:10:00|2740.51|2740.51|2741.4|2741.4|2741.4|2741.4|2739.56|2739.56|0
1657800900000|2022-07-14 12:15:00|2741.62|2741.62|2743.04|2743.04|2743.04|2743.04|2741.62|2741.62|0
1657801200000|2022-07-14 12:20:00|2743.07|2743.07|2740.75|2740.75|2743.68|2743.68|2740.75|2740.75|0
1657801500000|2022-07-14 12:25:00|2740.61|2740.61|2741.47|2741.47|2741.76|2741.76|2740.31|2740.31|0
1657801800000|2022-07-14 12:30:00|2741.94|2741.94|2743.26|2743.26|2743.9|2743.9|2741.17|2741.17|0
1657802100000|2022-07-14 12:35:00|2743.36|2743.36|2746.97|2746.97|2747.49|2747.49|2743.22|2743.22|0
1657802400000|2022-07-14 12:40:00|2746.9|2746.9|2746.44|2746.44|2746.9|2746.9|2745.19|2745.19|0
1657802700000|2022-07-14 12:45:00|2746.55|2746.55|2748.65|2748.65|2749.91|2749.91|2746.55|2746.55|0
1657803000000|2022-07-14 12:50:00|2748.58|2748.58|2747.76|2747.76|2749.19|2749.19|2747.76|2747.76|0
1657803300000|2022-07-14 12:55:00|2747.88|2747.88|2747.76|2747.76|2748.24|2748.24|2746.75|2746.75|0
1657803600000|2022-07-14 13:00:00|2747.73|2747.73|2748.23|2748.23|2748.71|2748.71|2746.99|2746.99|0
1657803900000|2022-07-14 13:05:00|2747.92|2747.92|2746.06|2746.06|2747.92|2747.92|2745.34|2745.34|0
1657804200000|2022-07-14 13:10:00|2746.12|2746.12|2746.01|2746.01|2746.37|2746.37|2745.53|2745.53|0
1657804500000|2022-07-14 13:15:00|2746.17|2746.17|2746.58|2746.58|2747.94|2747.94|2745.95|2745.95|0
1657804800000|2022-07-14 13:20:00|2746.42|2746.42|2745.78|2745.78|2746.46|2746.46|2745.44|2745.44|0
1657805100000|2022-07-14 13:25:00|2745.64|2745.64|2745|2745|2745.86|2745.86|2745|2745|0
1657805400000|2022-07-14 13:30:00|2745.15|2745.15|2742.86|2742.86|2746.07|2746.07|2742.39|2742.39|0
1657805700000|2022-07-14 13:35:00|2742.55|2742.55|2743.36|2743.36|2743.58|2743.58|2739.82|2739.82|0
1657806000000|2022-07-14 13:40:00|2743.41|2743.41|2740.3|2740.3|2744.47|2744.47|2740.3|2740.3|0
1657806300000|2022-07-14 13:45:00|2740.02|2740.02|2741.36|2741.36|2743.28|2743.28|2739.62|2739.62|0
1657806600000|2022-07-14 13:50:00|2741.21|2741.21|2737.98|2737.98|2741.26|2741.26|2737.98|2737.98|0
1657806900000|2022-07-14 13:55:00|2737.81|2737.81|2730.49|2730.49|2737.81|2737.81|2730|2730|0
1657807200000|2022-07-14 14:00:00|2730.59|2730.59|2734.75|2734.75|2735.06|2735.06|2730.24|2730.24|0
1657807500000|2022-07-14 14:05:00|2734.91|2734.91|2737.96|2737.96|2738.04|2738.04|2734.09|2734.09|0
1657807800000|2022-07-14 14:10:00|2738.04|2738.04|2740.34|2740.34|2740.34|2740.34|2736.88|2736.88|0
1657808100000|2022-07-14 14:15:00|2740.44|2740.44|2738.29|2738.29|2741.17|2741.17|2737.9|2737.9|0
1657808400000|2022-07-14 14:20:00|2738.65|2738.65|2740.66|2740.66|2740.66|2740.66|2738.54|2738.54|0
1657808700000|2022-07-14 14:25:00|2741.04|2741.04|2746.54|2746.54|2746.54|2746.54|2741.02|2741.02|0
1657809000000|2022-07-14 14:30:00|2746.85|2746.85|2747.49|2747.49|2747.72|2747.72|2745.8|2745.8|0
1657809300000|2022-07-14 14:35:00|2747.54|2747.54|2749.26|2749.26|2749.26|2749.26|2747.04|2747.04|0
1657809600000|2022-07-14 14:40:00|2748.95|2748.95|2747.29|2747.29|2749|2749|2747.29|2747.29|0
1657809900000|2022-07-14 14:45:00|2747.33|2747.33|2744.78|2744.78|2747.33|2747.33|2744.23|2744.23|0
1657810200000|2022-07-14 14:50:00|2744.7|2744.7|2746.45|2746.45|2746.61|2746.61|2744.09|2744.09|0
1657810500000|2022-07-14 14:55:00|2746.53|2746.53|2747.94|2747.94|2748|2748|2745.98|2745.98|0
1657810800000|2022-07-14 15:00:00|2748.25|2748.25|2749.77|2749.77|2751.29|2751.29|2748.25|2748.25|0
1657811100000|2022-07-14 15:05:00|2749.45|2749.45|2747.71|2747.71|2749.49|2749.49|2747.05|2747.05|0
1657811400000|2022-07-14 15:10:00|2747.78|2747.78|2747.07|2747.07|2748.71|2748.71|2746.82|2746.82|0
1657811700000|2022-07-14 15:15:00|2747.02|2747.02|2749.23|2749.23|2749.39|2749.39|2745.84|2745.84|0
1657812000000|2022-07-14 15:20:00|2749.04|2749.04|2746.36|2746.36|2749.17|2749.17|2746.24|2746.24|0
1657812300000|2022-07-14 15:25:00|2746.31|2746.31|2747.49|2747.49|2748.02|2748.02|2746.22|2746.22|0
1657869300000|2022-07-15 07:15:00|2743.77|2743.77|2757.11|2757.11|2757.11|2757.11|2743.66|2743.66|0
1657869600000|2022-07-15 07:20:00|2757.3|2757.3|2764.18|2764.18|2764.97|2764.97|2757.3|2757.3|0
1657869900000|2022-07-15 07:25:00|2764.47|2764.47|2769.34|2769.34|2769.89|2769.89|2764.47|2764.47|0
1657870200000|2022-07-15 07:30:00|2769.39|2769.39|2767.24|2767.24|2770.14|2770.14|2767.23|2767.23|0
1657870500000|2022-07-15 07:35:00|2767.19|2767.19|2767.98|2767.98|2767.98|2767.98|2766.05|2766.05|0
1657870800000|2022-07-15 07:40:00|2768.28|2768.28|2766.93|2766.93|2768.78|2768.78|2766.93|2766.93|0
1657871100000|2022-07-15 07:45:00|2766.63|2766.63|2764.04|2764.04|2766.91|2766.91|2763.82|2763.82|0
1657871400000|2022-07-15 07:50:00|2763.75|2763.75|2765.31|2765.31|2765.41|2765.41|2763.12|2763.12|0
1657871700000|2022-07-15 07:55:00|2765.21|2765.21|2770.93|2770.93|2770.93|2770.93|2765.18|2765.18|0
1657872000000|2022-07-15 08:00:00|2770.85|2770.85|2770.21|2770.21|2771.13|2771.13|2769.8|2769.8|0
1657872300000|2022-07-15 08:05:00|2770.36|2770.36|2771.56|2771.56|2772.99|2772.99|2770.36|2770.36|0
1657872600000|2022-07-15 08:10:00|2771.35|2771.35|2771.48|2771.48|2773.71|2773.71|2770.42|2770.42|0
1657872900000|2022-07-15 08:15:00|2771.45|2771.45|2771.24|2771.24|2772.13|2772.13|2770.55|2770.55|0
1657873200000|2022-07-15 08:20:00|2771.55|2771.55|2771.54|2771.54|2772.32|2772.32|2771.54|2771.54|0
1657873500000|2022-07-15 08:25:00|2771.4|2771.4|2768.99|2768.99|2771.4|2771.4|2768.93|2768.93|0
1657873800000|2022-07-15 08:30:00|2768.89|2768.89|2769.93|2769.93|2770.47|2770.47|2768.89|2768.89|0
1657874100000|2022-07-15 08:35:00|2769.79|2769.79|2766.66|2766.66|2770.33|2770.33|2766.64|2766.64|0
1657874400000|2022-07-15 08:40:00|2766.36|2766.36|2770.45|2770.45|2770.45|2770.45|2766.21|2766.21|0
1657874700000|2022-07-15 08:45:00|2770.4|2770.4|2773.84|2773.84|2774.32|2774.32|2770.4|2770.4|0
1657875000000|2022-07-15 08:50:00|2773.79|2773.79|2777.57|2777.57|2777.57|2777.57|2773.61|2773.61|0
1657875300000|2022-07-15 08:55:00|2777.61|2777.61|2772.67|2772.67|2777.61|2777.61|2772.67|2772.67|0
1657875600000|2022-07-15 09:00:00|2772.62|2772.62|2771.28|2771.28|2772.88|2772.88|2771.28|2771.28|0
1657875900000|2022-07-15 09:05:00|2771.22|2771.22|2772.09|2772.09|2772.54|2772.54|2771.17|2771.17|0
1657876200000|2022-07-15 09:10:00|2772.14|2772.14|2772.29|2772.29|2772.29|2772.29|2772.09|2772.09|0
1657876500000|2022-07-15 09:15:00|2772.95|2772.95|2768.21|2768.21|2773.96|2773.96|2768.21|2768.21|0
1657876800000|2022-07-15 09:20:00|2768.17|2768.17|2764.27|2764.27|2768.79|2768.79|2764.27|2764.27|0
1657877100000|2022-07-15 09:25:00|2764.08|2764.08|2764.13|2764.13|2764.81|2764.81|2763.78|2763.78|0
1657877400000|2022-07-15 09:30:00|2764.09|2764.09|2766.19|2766.19|2766.34|2766.34|2763.92|2763.92|0
1657877700000|2022-07-15 09:35:00|2766.1|2766.1|2765.2|2765.2|2766.1|2766.1|2763.84|2763.84|0
1657878000000|2022-07-15 09:40:00|2765.13|2765.13|2763.99|2763.99|2765.13|2765.13|2763.91|2763.91|0
1657878300000|2022-07-15 09:45:00|2764.13|2764.13|2762.65|2762.65|2764.13|2764.13|2762.39|2762.39|0
1657878600000|2022-07-15 09:50:00|2762.5|2762.5|2760.39|2760.39|2762.59|2762.59|2760.17|2760.17|0
1657878900000|2022-07-15 09:55:00|2760.34|2760.34|2761.41|2761.41|2761.71|2761.71|2760.18|2760.18|0
1657879200000|2022-07-15 10:00:00|2761.08|2761.08|2762.22|2762.22|2762.49|2762.49|2760.35|2760.35|0
1657879500000|2022-07-15 10:05:00|2762.19|2762.19|2759.86|2759.86|2762.91|2762.91|2759.86|2759.86|0
1657879800000|2022-07-15 10:10:00|2760.16|2760.16|2760.43|2760.43|2760.47|2760.47|2759.69|2759.69|0
1657880100000|2022-07-15 10:15:00|2760.54|2760.54|2763.41|2763.41|2763.76|2763.76|2760.54|2760.54|0
1657880400000|2022-07-15 10:20:00|2763.72|2763.72|2762.53|2762.53|2763.75|2763.75|2762.53|2762.53|0
1657880700000|2022-07-15 10:25:00|2762.6|2762.6|2762.81|2762.81|2763.38|2763.38|2762.6|2762.6|0
1657881000000|2022-07-15 10:30:00|2762.89|2762.89|2764.08|2764.08|2764.67|2764.67|2762.89|2762.89|0
1657881300000|2022-07-15 10:35:00|2764.1|2764.1|2764.16|2764.16|2764.24|2764.24|2763.53|2763.53|0
1657881600000|2022-07-15 10:40:00|2764.36|2764.36|2763.22|2763.22|2764.36|2764.36|2763.19|2763.19|0
1657881900000|2022-07-15 10:45:00|2763.16|2763.16|2764.91|2764.91|2764.91|2764.91|2763.16|2763.16|0
1657882200000|2022-07-15 10:50:00|2765.22|2765.22|2765.81|2765.81|2765.81|2765.81|2764.82|2764.82|0
1657882500000|2022-07-15 10:55:00|2765.91|2765.91|2765.63|2765.63|2765.91|2765.91|2765.47|2765.47|0
1657882800000|2022-07-15 11:00:00|2765.44|2765.44|2766.97|2766.97|2767.02|2767.02|2765.34|2765.34|0
1657883100000|2022-07-15 11:05:00|2766.9|2766.9|2766.28|2766.28|2767.2|2767.2|2766.28|2766.28|0
1657883400000|2022-07-15 11:10:00|2765.97|2765.97|2769.18|2769.18|2769.27|2769.27|2765.9|2765.9|0
1657883700000|2022-07-15 11:15:00|2769.01|2769.01|2770.26|2770.26|2770.26|2770.26|2769.01|2769.01|0
1657884000000|2022-07-15 11:20:00|2769.65|2769.65|2769.6|2769.6|2771.17|2771.17|2769.6|2769.6|0
1657884300000|2022-07-15 11:25:00|2769.64|2769.64|2769.28|2769.28|2770.97|2770.97|2769.28|2769.28|0
1657884600000|2022-07-15 11:30:00|2769.3|2769.3|2769.74|2769.74|2770.26|2770.26|2769.3|2769.3|0
1657884900000|2022-07-15 11:35:00|2769.69|2769.69|2768|2768|2769.69|2769.69|2767.85|2767.85|0
1657885200000|2022-07-15 11:40:00|2767.84|2767.84|2765.64|2765.64|2768|2768|2764.33|2764.33|0
1657885500000|2022-07-15 11:45:00|2765.53|2765.53|2767.07|2767.07|2767.17|2767.17|2765.32|2765.32|0
1657885800000|2022-07-15 11:50:00|2767|2767|2765.85|2765.85|2767|2767|2765.79|2765.79|0
1657886100000|2022-07-15 11:55:00|2765.78|2765.78|2763.59|2763.59|2765.78|2765.78|2763.36|2763.36|0
1657886400000|2022-07-15 12:00:00|2763.68|2763.68|2764.89|2764.89|2764.97|2764.97|2763.63|2763.63|0
1657886700000|2022-07-15 12:05:00|2764.9|2764.9|2763.83|2763.83|2764.98|2764.98|2763.77|2763.77|0
1657887000000|2022-07-15 12:10:00|2763.38|2763.38|2761.58|2761.58|2763.38|2763.38|2761.47|2761.47|0
1657887300000|2022-07-15 12:15:00|2761.73|2761.73|2763.1|2763.1|2763.82|2763.82|2761.73|2761.73|0
1657887600000|2022-07-15 12:20:00|2763.25|2763.25|2763.57|2763.57|2763.57|2763.57|2762.94|2762.94|0
1657887900000|2022-07-15 12:25:00|2763.65|2763.65|2764.54|2764.54|2764.9|2764.9|2763.65|2763.65|0
1657888200000|2022-07-15 12:30:00|2764.47|2764.47|2765.8|2765.8|2765.87|2765.87|2759.28|2759.28|0
1657888500000|2022-07-15 12:35:00|2765.7|2765.7|2767.51|2767.51|2768.12|2768.12|2765.44|2765.44|0
1657888800000|2022-07-15 12:40:00|2767.43|2767.43|2767.63|2767.63|2768.12|2768.12|2767.43|2767.43|0
1657889100000|2022-07-15 12:45:00|2767.79|2767.79|2768.67|2768.67|2768.77|2768.77|2767.68|2767.68|0
1657889400000|2022-07-15 12:50:00|2768.71|2768.71|2772.13|2772.13|2772.54|2772.54|2768.05|2768.05|0
1657889700000|2022-07-15 12:55:00|2772.42|2772.42|2774.05|2774.05|2774.05|2774.05|2772.1|2772.1|0
1657890000000|2022-07-15 13:00:00|2773.96|2773.96|2772.03|2772.03|2774.32|2774.32|2772.03|2772.03|0
1657890300000|2022-07-15 13:05:00|2772.25|2772.25|2772.63|2772.63|2774.36|2774.36|2772.25|2772.25|0
1657890600000|2022-07-15 13:10:00|2772.61|2772.61|2770.18|2770.18|2772.61|2772.61|2769.96|2769.96|0
1657890900000|2022-07-15 13:15:00|2770.13|2770.13|2772.37|2772.37|2772.42|2772.42|2770.06|2770.06|0
1657891200000|2022-07-15 13:20:00|2772.96|2772.96|2774.57|2774.57|2774.57|2774.57|2772.26|2772.26|0
1657891500000|2022-07-15 13:25:00|2774.64|2774.64|2778.91|2778.91|2779.43|2779.43|2774.64|2774.64|0
1657891800000|2022-07-15 13:30:00|2778.81|2778.81|2779.99|2779.99|2783.11|2783.11|2778.81|2778.81|0
1657892100000|2022-07-15 13:35:00|2780.09|2780.09|2776.07|2776.07|2780.61|2780.61|2775.7|2775.7|0
1657892400000|2022-07-15 13:40:00|2776.05|2776.05|2770.85|2770.85|2776.19|2776.19|2770.85|2770.85|0
1657892700000|2022-07-15 13:45:00|2770.54|2770.54|2770.58|2770.58|2771.04|2771.04|2769.76|2769.76|0
1657893000000|2022-07-15 13:50:00|2770.75|2770.75|2767.29|2767.29|2771.19|2771.19|2767.29|2767.29|0
1657893300000|2022-07-15 13:55:00|2767.15|2767.15|2772.1|2772.1|2772.12|2772.12|2767.03|2767.03|0
1657893600000|2022-07-15 14:00:00|2772.47|2772.47|2777.43|2777.43|2777.43|2777.43|2772.47|2772.47|0
1657893900000|2022-07-15 14:05:00|2777.47|2777.47|2773.76|2773.76|2777.68|2777.68|2773.63|2773.63|0
1657894200000|2022-07-15 14:10:00|2773.71|2773.71|2775.72|2775.72|2775.97|2775.97|2773.71|2773.71|0
1657894500000|2022-07-15 14:15:00|2775.76|2775.76|2779.26|2779.26|2779.37|2779.37|2775.69|2775.69|0
1657894800000|2022-07-15 14:20:00|2779.21|2779.21|2779.27|2779.27|2779.87|2779.87|2778.01|2778.01|0
1657895100000|2022-07-15 14:25:00|2779.17|2779.17|2778.85|2778.85|2779.22|2779.22|2778.75|2778.75|0
1657895400000|2022-07-15 14:30:00|2779.04|2779.04|2780.15|2780.15|2780.19|2780.19|2779.04|2779.04|0
1657895700000|2022-07-15 14:35:00|2780.3|2780.3|2780.38|2780.38|2780.69|2780.69|2779.69|2779.69|0
1657896000000|2022-07-15 14:40:00|2780.48|2780.48|2781.64|2781.64|2784.65|2784.65|2780.39|2780.39|0
1657896300000|2022-07-15 14:45:00|2781.69|2781.69|2780.86|2780.86|2781.74|2781.74|2780.01|2780.01|0
1657896600000|2022-07-15 14:50:00|2781.17|2781.17|2783.57|2783.57|2784.79|2784.79|2781.17|2781.17|0
1657896900000|2022-07-15 14:55:00|2783.65|2783.65|2784.54|2784.54|2785.69|2785.69|2782.27|2782.27|0
1657897200000|2022-07-15 15:00:00|2784.45|2784.45|2787.19|2787.19|2787.19|2787.19|2784.24|2784.24|0
1657897500000|2022-07-15 15:05:00|2787.67|2787.67|2790.42|2790.42|2791.26|2791.26|2787.67|2787.67|0
1657897800000|2022-07-15 15:10:00|2790.38|2790.38|2790.42|2790.42|2790.7|2790.7|2788.97|2788.97|0
1657898100000|2022-07-15 15:15:00|2790.37|2790.37|2789.07|2789.07|2790.75|2790.75|2788.99|2788.99|0
1657898400000|2022-07-15 15:20:00|2789.38|2789.38|2788.55|2788.55|2790.55|2790.55|2788.35|2788.35|0
1657898700000|2022-07-15 15:25:00|2788.46|2788.46|2788.58|2788.58|2789.4|2789.4|2787.54|2787.54|0
1658128500000|2022-07-18 07:15:00|2809.74|2809.74|2808.56|2808.56|2810.86|2810.86|2807.93|2807.93|0
1658128800000|2022-07-18 07:20:00|2808.66|2808.66|2804.54|2804.54|2808.66|2808.66|2803.58|2803.58|0
1658129100000|2022-07-18 07:25:00|2804.44|2804.44|2801.25|2801.25|2804.77|2804.77|2801.11|2801.11|0
1658129400000|2022-07-18 07:30:00|2801.03|2801.03|2801.75|2801.75|2801.91|2801.91|2799.18|2799.18|0
1658129700000|2022-07-18 07:35:00|2801.61|2801.61|2801.87|2801.87|2802.22|2802.22|2801.12|2801.12|0
1658130000000|2022-07-18 07:40:00|2802|2802|2803.26|2803.26|2803.26|2803.26|2801.89|2801.89|0
1658130300000|2022-07-18 07:45:00|2803.52|2803.52|2798.48|2798.48|2803.52|2803.52|2798.48|2798.48|0
1658130600000|2022-07-18 07:50:00|2798.43|2798.43|2794.82|2794.82|2798.43|2798.43|2794.78|2794.78|0
1658130900000|2022-07-18 07:55:00|2794.77|2794.77|2794.84|2794.84|2795.25|2795.25|2793.94|2793.94|0
1658131200000|2022-07-18 08:00:00|2794.93|2794.93|2794.53|2794.53|2795.62|2795.62|2793.13|2793.13|0
1658131500000|2022-07-18 08:05:00|2793.92|2793.92|2795.37|2795.37|2795.46|2795.46|2793.92|2793.92|0
1658131800000|2022-07-18 08:10:00|2795.41|2795.41|2796.24|2796.24|2796.55|2796.55|2794.74|2794.74|0
1658132100000|2022-07-18 08:15:00|2796.86|2796.86|2796.47|2796.47|2797.13|2797.13|2796.47|2796.47|0
1658132400000|2022-07-18 08:20:00|2796.77|2796.77|2798.86|2798.86|2798.86|2798.86|2796.77|2796.77|0
1658132700000|2022-07-18 08:25:00|2799.17|2799.17|2808.14|2808.14|2808.27|2808.27|2799.17|2799.17|0
1658133000000|2022-07-18 08:30:00|2808.23|2808.23|2806.69|2806.69|2808.68|2808.68|2806.5|2806.5|0
1658133300000|2022-07-18 08:35:00|2807|2807|2806.52|2806.52|2807.02|2807.02|2805.88|2805.88|0
1658133600000|2022-07-18 08:40:00|2806.46|2806.46|2805.64|2805.64|2806.63|2806.63|2805.64|2805.64|0
1658133900000|2022-07-18 08:45:00|2805.71|2805.71|2804.89|2804.89|2805.71|2805.71|2804.57|2804.57|0
1658134200000|2022-07-18 08:50:00|2804.8|2804.8|2804.46|2804.46|2804.8|2804.8|2804.46|2804.46|0
1658134500000|2022-07-18 08:55:00|2804.65|2804.65|2802.62|2802.62|2804.81|2804.81|2802.62|2802.62|0
1658134800000|2022-07-18 09:00:00|2802.71|2802.71|2799.77|2799.77|2802.71|2802.71|2799.69|2799.69|0
1658135100000|2022-07-18 09:05:00|2799.47|2799.47|2799.03|2799.03|2799.76|2799.76|2798.17|2798.17|0
1658135400000|2022-07-18 09:10:00|2798.78|2798.78|2799.14|2799.14|2799.56|2799.56|2798.78|2798.78|0
1658135700000|2022-07-18 09:15:00|2799.45|2799.45|2798.96|2798.96|2799.57|2799.57|2798.65|2798.65|0
1658136000000|2022-07-18 09:20:00|2799.03|2799.03|2801.55|2801.55|2801.55|2801.55|2799.03|2799.03|0
1658136300000|2022-07-18 09:25:00|2801.6|2801.6|2801.89|2801.89|2801.89|2801.89|2800.94|2800.94|0
1658136600000|2022-07-18 09:30:00|2802.19|2802.19|2799.73|2799.73|2802.5|2802.5|2799.73|2799.73|0
1658136900000|2022-07-18 09:35:00|2799.62|2799.62|2798.71|2798.71|2799.62|2799.62|2798.71|2798.71|0
1658137200000|2022-07-18 09:40:00|2798.66|2798.66|2797.8|2797.8|2798.76|2798.76|2796.96|2796.96|0
1658137500000|2022-07-18 09:45:00|2798.41|2798.41|2798.71|2798.71|2798.73|2798.73|2798.41|2798.41|0
1658137800000|2022-07-18 09:50:00|2799.03|2799.03|2799.46|2799.46|2800.21|2800.21|2799.03|2799.03|0
1658138100000|2022-07-18 09:55:00|2799.51|2799.51|2801.43|2801.43|2801.43|2801.43|2799.51|2799.51|0
1658138400000|2022-07-18 10:00:00|2800.82|2800.82|2798.11|2798.11|2800.82|2800.82|2798.11|2798.11|0
1658138700000|2022-07-18 10:05:00|2798.34|2798.34|2797.97|2797.97|2798.46|2798.46|2797.97|2797.97|0
1658139000000|2022-07-18 10:10:00|2798.09|2798.09|2797.7|2797.7|2798.09|2798.09|2797.36|2797.36|0
1658139300000|2022-07-18 10:15:00|2797.75|2797.75|2797|2797|2797.75|2797.75|2797|2797|0
1658139600000|2022-07-18 10:20:00|2796.9|2796.9|2796.9|2796.9|2796.9|2796.9|2796.59|2796.59|0
1658139900000|2022-07-18 10:25:00|2796.83|2796.83|2796.74|2796.74|2797.54|2797.54|2796.7|2796.7|0
1658140200000|2022-07-18 10:30:00|2796.57|2796.57|2796.8|2796.8|2796.91|2796.91|2796.01|2796.01|0
1658140500000|2022-07-18 10:35:00|2796.87|2796.87|2796.45|2796.45|2797.02|2797.02|2796.21|2796.21|0
1658140800000|2022-07-18 10:40:00|2796.38|2796.38|2796.23|2796.23|2796.38|2796.38|2794.89|2794.89|0
1658141100000|2022-07-18 10:45:00|2795.92|2795.92|2798.43|2798.43|2798.43|2798.43|2795.92|2795.92|0
1658141400000|2022-07-18 10:50:00|2798.6|2798.6|2800.59|2800.59|2800.64|2800.64|2798.16|2798.16|0
1658141700000|2022-07-18 10:55:00|2800.28|2800.28|2800.92|2800.92|2801.1|2801.1|2799.65|2799.65|0
1658142000000|2022-07-18 11:00:00|2800.88|2800.88|2799.08|2799.08|2801.07|2801.07|2799.01|2799.01|0
1658142300000|2022-07-18 11:05:00|2799.39|2799.39|2798.8|2798.8|2799.39|2799.39|2798.65|2798.65|0
1658142600000|2022-07-18 11:10:00|2799.11|2799.11|2799.38|2799.38|2800.57|2800.57|2799.11|2799.11|0
1658142900000|2022-07-18 11:15:00|2799.17|2799.17|2798.98|2798.98|2799.36|2799.36|2798.84|2798.84|0
1658143200000|2022-07-18 11:20:00|2799.29|2799.29|2798.96|2798.96|2799.29|2799.29|2798.87|2798.87|0
1658143500000|2022-07-18 11:25:00|2799|2799|2800.46|2800.46|2800.46|2800.46|2799|2799|0
1658143800000|2022-07-18 11:30:00|2800.42|2800.42|2801.27|2801.27|2801.33|2801.33|2800.05|2800.05|0
1658144100000|2022-07-18 11:35:00|2801.35|2801.35|2802.17|2802.17|2802.17|2802.17|2801.35|2801.35|0
1658144400000|2022-07-18 11:40:00|2802.13|2802.13|2801.74|2801.74|2802.74|2802.74|2801.69|2801.69|0
1658144700000|2022-07-18 11:45:00|2801.7|2801.7|2801.3|2801.3|2801.89|2801.89|2801.27|2801.27|0
1658145000000|2022-07-18 11:50:00|2801.19|2801.19|2802.3|2802.3|2802.48|2802.48|2801.1|2801.1|0
1658145300000|2022-07-18 11:55:00|2802.44|2802.44|2800.75|2800.75|2803.01|2803.01|2800.75|2800.75|0
1658145600000|2022-07-18 12:00:00|2800.89|2800.89|2802.18|2802.18|2802.75|2802.75|2800.84|2800.84|0
1658145900000|2022-07-18 12:05:00|2802.07|2802.07|2801.54|2801.54|2802.65|2802.65|2801.54|2801.54|0
1658146200000|2022-07-18 12:10:00|2801.38|2801.38|2799.09|2799.09|2801.55|2801.55|2798.91|2798.91|0
1658146500000|2022-07-18 12:15:00|2798.8|2798.8|2797.84|2797.84|2798.8|2798.8|2797.18|2797.18|0
1658146800000|2022-07-18 12:20:00|2797.74|2797.74|2797.52|2797.52|2798.62|2798.62|2797.19|2797.19|0
1658147100000|2022-07-18 12:25:00|2797.1|2797.1|2794.35|2794.35|2797.1|2797.1|2794.23|2794.23|0
1658147400000|2022-07-18 12:30:00|2794.31|2794.31|2794.88|2794.88|2795.2|2795.2|2793.7|2793.7|0
1658147700000|2022-07-18 12:35:00|2795.2|2795.2|2795.26|2795.26|2796.16|2796.16|2795.03|2795.03|0
1658148000000|2022-07-18 12:40:00|2795.31|2795.31|2797.44|2797.44|2797.44|2797.44|2795.1|2795.1|0
1658148300000|2022-07-18 12:45:00|2797.38|2797.38|2796.11|2796.11|2797.41|2797.41|2795.97|2795.97|0
1658148600000|2022-07-18 12:50:00|2796.17|2796.17|2794.76|2794.76|2796.28|2796.28|2794.43|2794.43|0
1658148900000|2022-07-18 12:55:00|2794.84|2794.84|2796.44|2796.44|2796.44|2796.44|2794.84|2794.84|0
1658149200000|2022-07-18 13:00:00|2796.42|2796.42|2798.35|2798.35|2798.94|2798.94|2796.42|2796.42|0
1658149500000|2022-07-18 13:05:00|2798.29|2798.29|2797.44|2797.44|2798.29|2798.29|2797.22|2797.22|0
1658149800000|2022-07-18 13:10:00|2797.42|2797.42|2796.99|2796.99|2797.42|2797.42|2796.77|2796.77|0
1658150100000|2022-07-18 13:15:00|2796.93|2796.93|2796.96|2796.96|2797.12|2797.12|2796.48|2796.48|0
1658150400000|2022-07-18 13:20:00|2797.04|2797.04|2796.42|2796.42|2797.1|2797.1|2796.13|2796.13|0
1658150700000|2022-07-18 13:25:00|2796.56|2796.56|2794.4|2794.4|2796.78|2796.78|2794.39|2794.39|0
1658151000000|2022-07-18 13:30:00|2794.45|2794.45|2796.8|2796.8|2797.07|2797.07|2794.45|2794.45|0
1658151300000|2022-07-18 13:35:00|2796.87|2796.87|2792.26|2792.26|2797.15|2797.15|2792.26|2792.26|0
1658151600000|2022-07-18 13:40:00|2792.21|2792.21|2793.13|2793.13|2793.47|2793.47|2791.52|2791.52|0
1658151900000|2022-07-18 13:45:00|2792.99|2792.99|2793.1|2793.1|2793.22|2793.22|2791.52|2791.52|0
1658152200000|2022-07-18 13:50:00|2793.37|2793.37|2793.34|2793.34|2794.2|2794.2|2792.87|2792.87|0
1658152500000|2022-07-18 13:55:00|2793.18|2793.18|2793.04|2793.04|2793.86|2793.86|2793.04|2793.04|0
1658152800000|2022-07-18 14:00:00|2793.11|2793.11|2793.64|2793.64|2794.04|2794.04|2792.68|2792.68|0
1658153100000|2022-07-18 14:05:00|2793.61|2793.61|2794.05|2794.05|2794.13|2794.13|2792.73|2792.73|0
1658153400000|2022-07-18 14:10:00|2794.09|2794.09|2790.44|2790.44|2794.13|2794.13|2789.9|2789.9|0
1658153700000|2022-07-18 14:15:00|2790.46|2790.46|2793.37|2793.37|2793.37|2793.37|2790.31|2790.31|0
1658154000000|2022-07-18 14:20:00|2793.44|2793.44|2794.89|2794.89|2796.54|2796.54|2793.37|2793.37|0
1658154300000|2022-07-18 14:25:00|2794.83|2794.83|2796.2|2796.2|2796.28|2796.28|2793.8|2793.8|0
1658154600000|2022-07-18 14:30:00|2796.17|2796.17|2797.47|2797.47|2797.88|2797.88|2795.35|2795.35|0
1658154900000|2022-07-18 14:35:00|2797.62|2797.62|2796.48|2796.48|2797.84|2797.84|2796.48|2796.48|0
1658155200000|2022-07-18 14:40:00|2796.79|2796.79|2795.45|2795.45|2796.83|2796.83|2795.23|2795.23|0
1658155500000|2022-07-18 14:45:00|2795.41|2795.41|2794.1|2794.1|2795.45|2795.45|2793.96|2793.96|0
1658155800000|2022-07-18 14:50:00|2794.21|2794.21|2797.29|2797.29|2797.29|2797.29|2794.06|2794.06|0
1658156100000|2022-07-18 14:55:00|2797.22|2797.22|2797.7|2797.7|2798.01|2798.01|2797.22|2797.22|0
1658156400000|2022-07-18 15:00:00|2797.63|2797.63|2796.66|2796.66|2797.63|2797.63|2795.35|2795.35|0
1658156700000|2022-07-18 15:05:00|2796.35|2796.35|2796.38|2796.38|2796.97|2796.97|2796.1|2796.1|0
1658157000000|2022-07-18 15:10:00|2796.48|2796.48|2796.22|2796.22|2796.67|2796.67|2796.08|2796.08|0
1658157300000|2022-07-18 15:15:00|2796.19|2796.19|2796.46|2796.46|2796.66|2796.66|2795.94|2795.94|0
1658157600000|2022-07-18 15:20:00|2796.39|2796.39|2794.44|2794.44|2796.91|2796.91|2794.32|2794.32|0
1658157900000|2022-07-18 15:25:00|2794.59|2794.59|2793.31|2793.31|2794.73|2794.73|2792.94|2792.94|0
1658214900000|2022-07-19 07:15:00|2791.89|2791.89|2787.25|2787.25|2791.89|2791.89|2787.25|2787.25|0
1658215200000|2022-07-19 07:20:00|2788.17|2788.17|2787.52|2787.52|2788.23|2788.23|2785.94|2785.94|0
1658215500000|2022-07-19 07:25:00|2787.83|2787.83|2791.63|2791.63|2792.46|2792.46|2787.83|2787.83|0
1658215800000|2022-07-19 07:30:00|2791.02|2791.02|2790.81|2790.81|2792.56|2792.56|2789.2|2789.2|0
1658216100000|2022-07-19 07:35:00|2790.73|2790.73|2789.18|2789.18|2791.32|2791.32|2788.86|2788.86|0
1658216400000|2022-07-19 07:40:00|2789.76|2789.76|2786.15|2786.15|2789.8|2789.8|2785.53|2785.53|0
1658216700000|2022-07-19 07:45:00|2786.12|2786.12|2789.98|2789.98|2789.98|2789.98|2785.83|2785.83|0
1658217000000|2022-07-19 07:50:00|2789.89|2789.89|2791.42|2791.42|2792.12|2792.12|2789.89|2789.89|0
1658217300000|2022-07-19 07:55:00|2790.8|2790.8|2792.48|2792.48|2792.48|2792.48|2789.82|2789.82|0
1658217600000|2022-07-19 08:00:00|2792.61|2792.61|2795.39|2795.39|2795.84|2795.84|2792.61|2792.61|0
1658217900000|2022-07-19 08:05:00|2795.31|2795.31|2796.98|2796.98|2797.26|2797.26|2795.25|2795.25|0
1658218200000|2022-07-19 08:10:00|2797.06|2797.06|2796.19|2796.19|2797.12|2797.12|2795.63|2795.63|0
1658218500000|2022-07-19 08:15:00|2796.27|2796.27|2796.62|2796.62|2797.03|2797.03|2795.96|2795.96|0
1658218800000|2022-07-19 08:20:00|2796.54|2796.54|2798.3|2798.3|2798.3|2798.3|2796.54|2796.54|0
1658219100000|2022-07-19 08:25:00|2798.88|2798.88|2799.65|2799.65|2799.65|2799.65|2798.73|2798.73|0
1658219400000|2022-07-19 08:30:00|2799.5|2799.5|2801.76|2801.76|2801.76|2801.76|2799.43|2799.43|0
1658219700000|2022-07-19 08:35:00|2802.08|2802.08|2807.02|2807.02|2807.02|2807.02|2801.76|2801.76|0
1658220000000|2022-07-19 08:40:00|2806.92|2806.92|2806.73|2806.73|2807.23|2807.23|2806.52|2806.52|0
1658220300000|2022-07-19 08:45:00|2806.63|2806.63|2806.05|2806.05|2806.63|2806.63|2804.35|2804.35|0
1658220600000|2022-07-19 08:50:00|2806|2806|2807.04|2807.04|2807.34|2807.34|2805.91|2805.91|0
1658220900000|2022-07-19 08:55:00|2807.08|2807.08|2806.37|2806.37|2807.52|2807.52|2806.35|2806.35|0
1658221200000|2022-07-19 09:00:00|2806.53|2806.53|2806.93|2806.93|2807.47|2807.47|2805.34|2805.34|0
1658221500000|2022-07-19 09:05:00|2806.98|2806.98|2807.26|2807.26|2807.92|2807.92|2806.67|2806.67|0
1658221800000|2022-07-19 09:10:00|2807.21|2807.21|2809.41|2809.41|2809.49|2809.49|2806.88|2806.88|0
1658222100000|2022-07-19 09:15:00|2809.63|2809.63|2807.95|2807.95|2809.68|2809.68|2807.64|2807.64|0
1658222400000|2022-07-19 09:20:00|2808.56|2808.56|2810.6|2810.6|2810.6|2810.6|2808.46|2808.46|0
1658222700000|2022-07-19 09:25:00|2810.66|2810.66|2811.6|2811.6|2811.74|2811.74|2810.66|2810.66|0
1658223000000|2022-07-19 09:30:00|2811.29|2811.29|2813.12|2813.12|2813.69|2813.69|2811.13|2811.13|0
1658223300000|2022-07-19 09:35:00|2813.28|2813.28|2812.98|2812.98|2814.02|2814.02|2812.1|2812.1|0
1658223600000|2022-07-19 09:40:00|2813.09|2813.09|2813.07|2813.07|2813.4|2813.4|2812.97|2812.97|0
1658223900000|2022-07-19 09:45:00|2812.76|2812.76|2814.74|2814.74|2814.74|2814.74|2812.76|2812.76|0
1658224200000|2022-07-19 09:50:00|2814.69|2814.69|2814.38|2814.38|2814.89|2814.89|2814.38|2814.38|0
1658224500000|2022-07-19 09:55:00|2814.47|2814.47|2812.65|2812.65|2814.47|2814.47|2812.37|2812.37|0
1658224800000|2022-07-19 10:00:00|2812.58|2812.58|2813.03|2813.03|2814.18|2814.18|2812.48|2812.48|0
1658225100000|2022-07-19 10:05:00|2813.1|2813.1|2814.25|2814.25|2814.35|2814.35|2813.1|2813.1|0
1658225400000|2022-07-19 10:10:00|2814.55|2814.55|2813.91|2813.91|2814.86|2814.86|2812.64|2812.64|0
1658225700000|2022-07-19 10:15:00|2814.08|2814.08|2815.3|2815.3|2815.52|2815.52|2814.01|2814.01|0
1658226000000|2022-07-19 10:20:00|2815.36|2815.36|2814.57|2814.57|2815.72|2815.72|2814.57|2814.57|0
1658226300000|2022-07-19 10:25:00|2814.53|2814.53|2812.36|2812.36|2814.53|2814.53|2812.13|2812.13|0
1658226600000|2022-07-19 10:30:00|2812.34|2812.34|2813.1|2813.1|2813.1|2813.1|2812.22|2812.22|0
1658226900000|2022-07-19 10:35:00|2813.2|2813.2|2813.55|2813.55|2813.55|2813.55|2813.2|2813.2|0
1658227200000|2022-07-19 10:40:00|2813.48|2813.48|2813.98|2813.98|2814.35|2814.35|2813.48|2813.48|0
1658227500000|2022-07-19 10:45:00|2813.9|2813.9|2814.04|2814.04|2814.27|2814.27|2813.1|2813.1|0
1658227800000|2022-07-19 10:50:00|2813.89|2813.89|2815.8|2815.8|2816.3|2816.3|2813.75|2813.75|0
1658228100000|2022-07-19 10:55:00|2815.7|2815.7|2817.63|2817.63|2817.66|2817.66|2815.7|2815.7|0
1658228400000|2022-07-19 11:00:00|2817.54|2817.54|2818.74|2818.74|2818.79|2818.79|2817.54|2817.54|0
1658228700000|2022-07-19 11:05:00|2818.93|2818.93|2818.42|2818.42|2819.04|2819.04|2817.85|2817.85|0
1658229000000|2022-07-19 11:10:00|2818.38|2818.38|2818.9|2818.9|2818.9|2818.9|2818.28|2818.28|0
1658229300000|2022-07-19 11:15:00|2818.98|2818.98|2818.49|2818.49|2819.54|2819.54|2818.49|2818.49|0
1658229600000|2022-07-19 11:20:00|2818.59|2818.59|2818.57|2818.57|2818.73|2818.73|2818.55|2818.55|0
1658229900000|2022-07-19 11:25:00|2818.44|2818.44|2818.38|2818.38|2819.39|2819.39|2817.91|2817.91|0
1658230200000|2022-07-19 11:30:00|2818.27|2818.27|2818.68|2818.68|2818.94|2818.94|2818.27|2818.27|0
1658230500000|2022-07-19 11:35:00|2818.63|2818.63|2818.44|2818.44|2818.92|2818.92|2818.44|2818.44|0
1658230800000|2022-07-19 11:40:00|2818.37|2818.37|2817.06|2817.06|2818.37|2818.37|2816.71|2816.71|0
1658231100000|2022-07-19 11:45:00|2816.93|2816.93|2817.95|2817.95|2817.95|2817.95|2816.93|2816.93|0
1658231400000|2022-07-19 11:50:00|2817.99|2817.99|2819.33|2819.33|2819.33|2819.33|2817.99|2817.99|0
1658231700000|2022-07-19 11:55:00|2819.24|2819.24|2819.83|2819.83|2820.16|2820.16|2819.09|2819.09|0
1658232000000|2022-07-19 12:00:00|2819.78|2819.78|2820.4|2820.4|2820.54|2820.54|2819.38|2819.38|0
1658232300000|2022-07-19 12:05:00|2820.66|2820.66|2821.33|2821.33|2821.44|2821.44|2820.19|2820.19|0
1658232600000|2022-07-19 12:10:00|2821.26|2821.26|2821.93|2821.93|2821.93|2821.93|2821.26|2821.26|0
1658232900000|2022-07-19 12:15:00|2822.23|2822.23|2821.7|2821.7|2822.51|2822.51|2821.66|2821.66|0
1658233200000|2022-07-19 12:20:00|2821.77|2821.77|2819.99|2819.99|2821.77|2821.77|2819.69|2819.69|0
1658233500000|2022-07-19 12:25:00|2819.9|2819.9|2819.73|2819.73|2820.13|2820.13|2819.58|2819.58|0
1658233800000|2022-07-19 12:30:00|2819.89|2819.89|2820.92|2820.92|2820.97|2820.97|2819.82|2819.82|0
1658234100000|2022-07-19 12:35:00|2820.62|2820.62|2820.6|2820.6|2821.38|2821.38|2820.53|2820.53|0
1658234400000|2022-07-19 12:40:00|2820.51|2820.51|2819.44|2819.44|2820.51|2820.51|2818.95|2818.95|0
1658234700000|2022-07-19 12:45:00|2819.54|2819.54|2821.63|2821.63|2821.63|2821.63|2819.54|2819.54|0
1658235000000|2022-07-19 12:50:00|2821.66|2821.66|2821.75|2821.75|2821.8|2821.8|2821.25|2821.25|0
1658235300000|2022-07-19 12:55:00|2821.68|2821.68|2819.56|2819.56|2821.93|2821.93|2819.41|2819.41|0
1658235600000|2022-07-19 13:00:00|2819.66|2819.66|2820.07|2820.07|2820.07|2820.07|2818.93|2818.93|0
1658235900000|2022-07-19 13:05:00|2820.19|2820.19|2819.54|2819.54|2820.19|2820.19|2817.84|2817.84|0
1658236200000|2022-07-19 13:10:00|2819.63|2819.63|2818.35|2818.35|2819.73|2819.73|2818.28|2818.28|0
1658236500000|2022-07-19 13:15:00|2818.42|2818.42|2818.86|2818.86|2818.86|2818.86|2817.89|2817.89|0
1658236800000|2022-07-19 13:20:00|2818.78|2818.78|2817.34|2817.34|2818.78|2818.78|2817.11|2817.11|0
1658237100000|2022-07-19 13:25:00|2817.04|2817.04|2814.31|2814.31|2817.04|2817.04|2814.04|2814.04|0
1658237400000|2022-07-19 13:30:00|2814|2814|2813.75|2813.75|2816.36|2816.36|2813.11|2813.11|0
1658237700000|2022-07-19 13:35:00|2813.69|2813.69|2814.36|2814.36|2814.39|2814.39|2812.93|2812.93|0
1658238000000|2022-07-19 13:40:00|2814.43|2814.43|2811.96|2811.96|2814.43|2814.43|2811.65|2811.65|0
1658238300000|2022-07-19 13:45:00|2811.82|2811.82|2810.04|2810.04|2812.12|2812.12|2810.04|2810.04|0
1658238600000|2022-07-19 13:50:00|2809.95|2809.95|2809.14|2809.14|2809.95|2809.95|2808.57|2808.57|0
1658238900000|2022-07-19 13:55:00|2809.18|2809.18|2814.12|2814.12|2814.15|2814.15|2809.18|2809.18|0
1658239200000|2022-07-19 14:00:00|2813.97|2813.97|2813.62|2813.62|2813.97|2813.97|2812.45|2812.45|0
1658239500000|2022-07-19 14:05:00|2813.5|2813.5|2814.19|2814.19|2814.19|2814.19|2812.1|2812.1|0
1658239800000|2022-07-19 14:10:00|2814.26|2814.26|2819.16|2819.16|2819.16|2819.16|2814.12|2814.12|0
1658240100000|2022-07-19 14:15:00|2819.04|2819.04|2822.58|2822.58|2822.58|2822.58|2819.04|2819.04|0
1658240400000|2022-07-19 14:20:00|2822.65|2822.65|2829.32|2829.32|2830.07|2830.07|2822.36|2822.36|0
1658240700000|2022-07-19 14:25:00|2829.36|2829.36|2828.41|2828.41|2829.45|2829.45|2827.33|2827.33|0
1658241000000|2022-07-19 14:30:00|2828.34|2828.34|2825.16|2825.16|2829.25|2829.25|2825.16|2825.16|0
1658241300000|2022-07-19 14:35:00|2824.95|2824.95|2829.04|2829.04|2829.04|2829.04|2824.01|2824.01|0
1658241600000|2022-07-19 14:40:00|2829.18|2829.18|2827|2827|2829.18|2829.18|2826.43|2826.43|0
1658241900000|2022-07-19 14:45:00|2827.16|2827.16|2830.06|2830.06|2830.34|2830.34|2827.16|2827.16|0
1658242200000|2022-07-19 14:50:00|2830.08|2830.08|2830.81|2830.81|2831.52|2831.52|2830.08|2830.08|0
1658242500000|2022-07-19 14:55:00|2830.65|2830.65|2830.48|2830.48|2830.87|2830.87|2829.39|2829.39|0
1658242800000|2022-07-19 15:00:00|2830.4|2830.4|2830.44|2830.44|2831.36|2831.36|2830.26|2830.26|0
1658243100000|2022-07-19 15:05:00|2830.51|2830.51|2829.37|2829.37|2830.8|2830.8|2829.37|2829.37|0
1658243400000|2022-07-19 15:10:00|2829.3|2829.3|2828.8|2828.8|2829.36|2829.36|2828.56|2828.56|0
1658243700000|2022-07-19 15:15:00|2828.69|2828.69|2827.28|2827.28|2829.05|2829.05|2827.2|2827.2|0
1658244000000|2022-07-19 15:20:00|2827.47|2827.47|2827.69|2827.69|2828.3|2828.3|2827.47|2827.47|0
1658244300000|2022-07-19 15:25:00|2828|2828|2829.41|2829.41|2829.55|2829.55|2827.92|2827.92|0
1658301300000|2022-07-20 07:15:00|2841.37|2841.37|2844.82|2844.82|2845.64|2845.64|2839.59|2839.59|0
1658301600000|2022-07-20 07:20:00|2845.03|2845.03|2844.96|2844.96|2845.37|2845.37|2843.24|2843.24|0
1658301900000|2022-07-20 07:25:00|2844.8|2844.8|2844.24|2844.24|2844.8|2844.8|2843.42|2843.42|0
1658302200000|2022-07-20 07:30:00|2844.15|2844.15|2848.12|2848.12|2848.83|2848.83|2844.15|2844.15|0
1658302500000|2022-07-20 07:35:00|2848.27|2848.27|2850.23|2850.23|2851.79|2851.79|2848.27|2848.27|0
1658302800000|2022-07-20 07:40:00|2850.17|2850.17|2847.6|2847.6|2850.26|2850.26|2847.14|2847.14|0
1658303100000|2022-07-20 07:45:00|2847.56|2847.56|2847.1|2847.1|2847.56|2847.56|2845.78|2845.78|0
1658303400000|2022-07-20 07:50:00|2846.95|2846.95|2848.63|2848.63|2849.03|2849.03|2846.68|2846.68|0
1658303700000|2022-07-20 07:55:00|2848.41|2848.41|2847|2847|2848.41|2848.41|2846.68|2846.68|0
1658304000000|2022-07-20 08:00:00|2846.79|2846.79|2853.34|2853.34|2853.34|2853.34|2846.63|2846.63|0
1658304300000|2022-07-20 08:05:00|2854.03|2854.03|2854.3|2854.3|2854.7|2854.7|2852.49|2852.49|0
1658304600000|2022-07-20 08:10:00|2854.49|2854.49|2854.35|2854.35|2856.38|2856.38|2853.88|2853.88|0
1658304900000|2022-07-20 08:15:00|2854.18|2854.18|2851.52|2851.52|2854.18|2854.18|2851.24|2851.24|0
1658305200000|2022-07-20 08:20:00|2851.43|2851.43|2850.88|2850.88|2851.43|2851.43|2850.06|2850.06|0
1658305500000|2022-07-20 08:25:00|2851.19|2851.19|2854.54|2854.54|2854.54|2854.54|2851.19|2851.19|0
1658305800000|2022-07-20 08:30:00|2854.45|2854.45|2852.6|2852.6|2854.53|2854.53|2852.09|2852.09|0
1658306100000|2022-07-20 08:35:00|2852.69|2852.69|2852.53|2852.53|2852.69|2852.69|2851.6|2851.6|0
1658306400000|2022-07-20 08:40:00|2852.69|2852.69|2852.51|2852.51|2853.07|2853.07|2851.84|2851.84|0
1658306700000|2022-07-20 08:45:00|2852.33|2852.33|2849.62|2849.62|2852.54|2852.54|2848.55|2848.55|0
1658307000000|2022-07-20 08:50:00|2849.77|2849.77|2851.04|2851.04|2851.47|2851.47|2849.7|2849.7|0
1658307300000|2022-07-20 08:55:00|2851.19|2851.19|2852.48|2852.48|2853.18|2853.18|2851.1|2851.1|0
1658307600000|2022-07-20 09:00:00|2852.37|2852.37|2852.88|2852.88|2853.01|2853.01|2851.88|2851.88|0
1658307900000|2022-07-20 09:05:00|2852.58|2852.58|2852.49|2852.49|2852.88|2852.88|2852.25|2852.25|0
1658308200000|2022-07-20 09:10:00|2852.59|2852.59|2850.9|2850.9|2852.59|2852.59|2850.72|2850.72|0
1658308500000|2022-07-20 09:15:00|2850.92|2850.92|2850.21|2850.21|2851.24|2851.24|2850.21|2850.21|0
1658308800000|2022-07-20 09:20:00|2850.11|2850.11|2846.22|2846.22|2850.11|2850.11|2846.22|2846.22|0
1658309100000|2022-07-20 09:25:00|2846.14|2846.14|2847.59|2847.59|2848.01|2848.01|2844.93|2844.93|0
1658309400000|2022-07-20 09:30:00|2847.7|2847.7|2851.93|2851.93|2851.93|2851.93|2847.5|2847.5|0
1658309700000|2022-07-20 09:35:00|2852.55|2852.55|2852.5|2852.5|2853.25|2853.25|2852.19|2852.19|0
1658310000000|2022-07-20 09:40:00|2852.6|2852.6|2852.71|2852.71|2853.2|2853.2|2852.28|2852.28|0
1658310300000|2022-07-20 09:45:00|2852.75|2852.75|2852.27|2852.27|2853.15|2853.15|2851.87|2851.87|0
1658310600000|2022-07-20 09:50:00|2852.51|2852.51|2853.51|2853.51|2854.45|2854.45|2852.47|2852.47|0
1658310900000|2022-07-20 09:55:00|2853.59|2853.59|2848.99|2848.99|2853.59|2853.59|2848.99|2848.99|0
1658311200000|2022-07-20 10:00:00|2848.77|2848.77|2846.54|2846.54|2849.19|2849.19|2846.16|2846.16|0
1658311500000|2022-07-20 10:05:00|2846.69|2846.69|2849.88|2849.88|2849.88|2849.88|2846.69|2846.69|0
1658311800000|2022-07-20 10:10:00|2849.27|2849.27|2850.6|2850.6|2850.69|2850.69|2848.68|2848.68|0
1658312100000|2022-07-20 10:15:00|2850.65|2850.65|2850.91|2850.91|2851.92|2851.92|2850.4|2850.4|0
1658312400000|2022-07-20 10:20:00|2851.15|2851.15|2851.19|2851.19|2852.95|2852.95|2851.15|2851.15|0
1658312700000|2022-07-20 10:25:00|2851.81|2851.81|2850.39|2850.39|2853.03|2853.03|2850.39|2850.39|0
1658313000000|2022-07-20 10:30:00|2850.22|2850.22|2842.4|2842.4|2850.22|2850.22|2842.4|2842.4|0
1658313300000|2022-07-20 10:35:00|2842.33|2842.33|2839.79|2839.79|2842.58|2842.58|2839.77|2839.77|0
1658313600000|2022-07-20 10:40:00|2839.76|2839.76|2840.26|2840.26|2840.55|2840.55|2838.15|2838.15|0
1658313900000|2022-07-20 10:45:00|2840.4|2840.4|2840.09|2840.09|2840.4|2840.4|2839.53|2839.53|0
1658314200000|2022-07-20 10:50:00|2840.16|2840.16|2841.63|2841.63|2841.63|2841.63|2840.02|2840.02|0
1658314500000|2022-07-20 10:55:00|2841.72|2841.72|2843.13|2843.13|2843.47|2843.47|2841.44|2841.44|0
1658314800000|2022-07-20 11:00:00|2843.28|2843.28|2842.54|2842.54|2843.28|2843.28|2842.39|2842.39|0
1658315100000|2022-07-20 11:05:00|2842.24|2842.24|2840.49|2840.49|2842.76|2842.76|2840.49|2840.49|0
1658315400000|2022-07-20 11:10:00|2840.28|2840.28|2839.85|2839.85|2840.37|2840.37|2839.75|2839.75|0
1658315700000|2022-07-20 11:15:00|2839.8|2839.8|2839.35|2839.35|2839.8|2839.8|2839.21|2839.21|0
1658316000000|2022-07-20 11:20:00|2839.66|2839.66|2842.26|2842.26|2842.26|2842.26|2839.54|2839.54|0
1658316300000|2022-07-20 11:25:00|2842.36|2842.36|2843.24|2843.24|2843.24|2843.24|2842.26|2842.26|0
1658316600000|2022-07-20 11:30:00|2843.05|2843.05|2841.92|2841.92|2843.05|2843.05|2841.92|2841.92|0
1658316900000|2022-07-20 11:35:00|2842.06|2842.06|2840.49|2840.49|2842.14|2842.14|2840.14|2840.14|0
1658317200000|2022-07-20 11:40:00|2840.64|2840.64|2839.5|2839.5|2840.74|2840.74|2839.3|2839.3|0
1658317500000|2022-07-20 11:45:00|2839.58|2839.58|2841.19|2841.19|2841.27|2841.27|2839.48|2839.48|0
1658317800000|2022-07-20 11:50:00|2841.34|2841.34|2841.31|2841.31|2841.41|2841.41|2840.71|2840.71|0
1658318100000|2022-07-20 11:55:00|2841.4|2841.4|2841.7|2841.7|2841.71|2841.71|2841.31|2841.31|0
1658318400000|2022-07-20 12:00:00|2841.34|2841.34|2841.64|2841.64|2841.86|2841.86|2841.34|2841.34|0
1658318700000|2022-07-20 12:05:00|2841.57|2841.57|2843.67|2843.67|2844.1|2844.1|2841.57|2841.57|0
1658319000000|2022-07-20 12:10:00|2843.87|2843.87|2840.57|2840.57|2844.16|2844.16|2840.38|2840.38|0
1658319300000|2022-07-20 12:15:00|2840.61|2840.61|2840.58|2840.58|2841.08|2841.08|2839.94|2839.94|0
1658319600000|2022-07-20 12:20:00|2840.49|2840.49|2834.67|2834.67|2840.49|2840.49|2833.52|2833.52|0
1658319900000|2022-07-20 12:25:00|2834.62|2834.62|2834.71|2834.71|2834.86|2834.86|2834.19|2834.19|0
1658320200000|2022-07-20 12:30:00|2834.18|2834.18|2835.09|2835.09|2835.09|2835.09|2833.94|2833.94|0
1658320500000|2022-07-20 12:35:00|2835.05|2835.05|2834.73|2834.73|2835.35|2835.35|2834.42|2834.42|0
1658320800000|2022-07-20 12:40:00|2834.62|2834.62|2831.96|2831.96|2834.76|2834.76|2831.96|2831.96|0
1658321100000|2022-07-20 12:45:00|2832|2832|2834.27|2834.27|2834.37|2834.37|2831.77|2831.77|0
1658321400000|2022-07-20 12:50:00|2834.21|2834.21|2835.14|2835.14|2836.41|2836.41|2834.03|2834.03|0
1658321700000|2022-07-20 12:55:00|2835.45|2835.45|2833.33|2833.33|2835.62|2835.62|2833.25|2833.25|0
1658322000000|2022-07-20 13:00:00|2833.12|2833.12|2833.38|2833.38|2833.38|2833.38|2831.58|2831.58|0
1658322300000|2022-07-20 13:05:00|2833.28|2833.28|2835.18|2835.18|2835.62|2835.62|2833.28|2833.28|0
1658322600000|2022-07-20 13:10:00|2835.34|2835.34|2834.57|2834.57|2836.16|2836.16|2834.57|2834.57|0
1658322900000|2022-07-20 13:15:00|2834.88|2834.88|2838.03|2838.03|2838.36|2838.36|2834.88|2834.88|0
1658323200000|2022-07-20 13:20:00|2837.98|2837.98|2838.49|2838.49|2839.22|2839.22|2837.98|2837.98|0
1658323500000|2022-07-20 13:25:00|2838.44|2838.44|2838.47|2838.47|2839.05|2839.05|2836.98|2836.98|0
1658323800000|2022-07-20 13:30:00|2838.4|2838.4|2837.29|2837.29|2838.4|2838.4|2835.77|2835.77|0
1658324100000|2022-07-20 13:35:00|2837.9|2837.9|2840.13|2840.13|2840.39|2840.39|2837.7|2837.7|0
1658324400000|2022-07-20 13:40:00|2840.37|2840.37|2841.45|2841.45|2841.45|2841.45|2839.76|2839.76|0
1658324700000|2022-07-20 13:45:00|2841.35|2841.35|2841.43|2841.43|2842.94|2842.94|2841.35|2841.35|0
1658325000000|2022-07-20 13:50:00|2841.47|2841.47|2836.72|2836.72|2841.65|2841.65|2836.72|2836.72|0
1658325300000|2022-07-20 13:55:00|2836.66|2836.66|2837.17|2837.17|2837.17|2837.17|2835.75|2835.75|0
1658325600000|2022-07-20 14:00:00|2837.47|2837.47|2840|2840|2840.24|2840.24|2837.47|2837.47|0
1658325900000|2022-07-20 14:05:00|2840.1|2840.1|2839.99|2839.99|2840.61|2840.61|2839.76|2839.76|0
1658326200000|2022-07-20 14:10:00|2840.16|2840.16|2841.46|2841.46|2841.55|2841.55|2840.16|2840.16|0
1658326500000|2022-07-20 14:15:00|2841.61|2841.61|2840.35|2840.35|2841.61|2841.61|2840.28|2840.28|0
1658326800000|2022-07-20 14:20:00|2840.43|2840.43|2844.74|2844.74|2844.88|2844.88|2840.17|2840.17|0
1658327100000|2022-07-20 14:25:00|2844.84|2844.84|2853.56|2853.56|2853.56|2853.56|2844.84|2844.84|0
1658327400000|2022-07-20 14:30:00|2853.41|2853.41|2858.22|2858.22|2858.65|2858.65|2853.23|2853.23|0
1658327700000|2022-07-20 14:35:00|2858.18|2858.18|2854.64|2854.64|2858.23|2858.23|2854.62|2854.62|0
1658328000000|2022-07-20 14:40:00|2854.57|2854.57|2852.91|2852.91|2854.92|2854.92|2852.91|2852.91|0
1658328300000|2022-07-20 14:45:00|2853.08|2853.08|2851.12|2851.12|2854.43|2854.43|2851.12|2851.12|0
1658328600000|2022-07-20 14:50:00|2851.07|2851.07|2849.53|2849.53|2851.07|2851.07|2849.53|2849.53|0
1658328900000|2022-07-20 14:55:00|2849.47|2849.47|2848.86|2848.86|2849.47|2849.47|2848.03|2848.03|0
1658329200000|2022-07-20 15:00:00|2849.01|2849.01|2847.75|2847.75|2849.24|2849.24|2847.75|2847.75|0
1658329500000|2022-07-20 15:05:00|2847.79|2847.79|2850.45|2850.45|2850.45|2850.45|2847.72|2847.72|0
1658329800000|2022-07-20 15:10:00|2850.54|2850.54|2850.13|2850.13|2851.37|2851.37|2849.24|2849.24|0
1658330100000|2022-07-20 15:15:00|2850.74|2850.74|2848.43|2848.43|2850.74|2850.74|2848.43|2848.43|0
1658330400000|2022-07-20 15:20:00|2848.53|2848.53|2847.01|2847.01|2848.93|2848.93|2847.01|2847.01|0
1658330700000|2022-07-20 15:25:00|2847.06|2847.06|2846.39|2846.39|2847.21|2847.21|2845.65|2845.65|0
1658387700000|2022-07-21 07:15:00|2853.47|2853.47|2854.84|2854.84|2854.84|2854.84|2852.45|2852.45|0
1658388000000|2022-07-21 07:20:00|2854.93|2854.93|2863.37|2863.37|2863.94|2863.94|2854.59|2854.59|0
1658388300000|2022-07-21 07:25:00|2863.18|2863.18|2854.59|2854.59|2863.18|2863.18|2854.25|2854.25|0
1658388600000|2022-07-21 07:30:00|2854.39|2854.39|2852.99|2852.99|2855.1|2855.1|2852.57|2852.57|0
1658388900000|2022-07-21 07:35:00|2853.13|2853.13|2853.44|2853.44|2854.16|2854.16|2852.66|2852.66|0
1658389200000|2022-07-21 07:40:00|2853.75|2853.75|2847.01|2847.01|2854.57|2854.57|2846.69|2846.69|0
1658389500000|2022-07-21 07:45:00|2847.22|2847.22|2847.05|2847.05|2847.78|2847.78|2846.13|2846.13|0
1658389800000|2022-07-21 07:50:00|2847.19|2847.19|2847.66|2847.66|2848.44|2848.44|2847.19|2847.19|0
1658390100000|2022-07-21 07:55:00|2847.77|2847.77|2845.14|2845.14|2850.71|2850.71|2845.06|2845.06|0
1658390400000|2022-07-21 08:00:00|2845.21|2845.21|2844.43|2844.43|2846.13|2846.13|2843.93|2843.93|0
1658390700000|2022-07-21 08:05:00|2844.31|2844.31|2845.95|2845.95|2845.95|2845.95|2843.81|2843.81|0
1658391000000|2022-07-21 08:10:00|2846.05|2846.05|2842.51|2842.51|2846.48|2846.48|2842.51|2842.51|0
1658391300000|2022-07-21 08:15:00|2842.82|2842.82|2844.91|2844.91|2845.28|2845.28|2842.37|2842.37|0
1658391600000|2022-07-21 08:20:00|2845.08|2845.08|2841|2841|2845.08|2845.08|2841|2841|0
1658391900000|2022-07-21 08:25:00|2841.54|2841.54|2841.68|2841.68|2842.41|2842.41|2841.04|2841.04|0
1658392200000|2022-07-21 08:30:00|2842.29|2842.29|2846.61|2846.61|2846.61|2846.61|2842.27|2842.27|0
1658392500000|2022-07-21 08:35:00|2846.82|2846.82|2845.25|2845.25|2847.08|2847.08|2844.36|2844.36|0
1658392800000|2022-07-21 08:40:00|2845.29|2845.29|2845.34|2845.34|2846.13|2846.13|2843.15|2843.15|0
1658393100000|2022-07-21 08:45:00|2845.53|2845.53|2845.62|2845.62|2846.14|2846.14|2845.53|2845.53|0
1658393400000|2022-07-21 08:50:00|2845.45|2845.45|2844.04|2844.04|2845.65|2845.65|2843.71|2843.71|0
1658393700000|2022-07-21 08:55:00|2844.2|2844.2|2847.51|2847.51|2847.74|2847.74|2844.2|2844.2|0
1658394000000|2022-07-21 09:00:00|2847.68|2847.68|2847.36|2847.36|2848.51|2848.51|2847.03|2847.03|0
1658394300000|2022-07-21 09:05:00|2847.55|2847.55|2851.87|2851.87|2851.96|2851.96|2847.55|2847.55|0
1658394600000|2022-07-21 09:10:00|2851.77|2851.77|2852.05|2852.05|2852.17|2852.17|2850.7|2850.7|0
1658394900000|2022-07-21 09:15:00|2852.11|2852.11|2854.52|2854.52|2854.52|2854.52|2852.11|2852.11|0
1658395200000|2022-07-21 09:20:00|2854.71|2854.71|2858.4|2858.4|2859.08|2859.08|2854.71|2854.71|0
1658395500000|2022-07-21 09:25:00|2858.43|2858.43|2859.12|2859.12|2859.3|2859.3|2858.43|2858.43|0
1658395800000|2022-07-21 09:30:00|2859.02|2859.02|2858.35|2858.35|2859.02|2859.02|2856.76|2856.76|0
1658396100000|2022-07-21 09:35:00|2858.29|2858.29|2860.25|2860.25|2860.25|2860.25|2857.77|2857.77|0
1658396400000|2022-07-21 09:40:00|2860.43|2860.43|2860.58|2860.58|2860.58|2860.58|2859.71|2859.71|0
1658396700000|2022-07-21 09:45:00|2860.69|2860.69|2860.93|2860.93|2861.24|2861.24|2859.64|2859.64|0
1658397000000|2022-07-21 09:50:00|2860.89|2860.89|2863.23|2863.23|2863.31|2863.31|2860.56|2860.56|0
1658397300000|2022-07-21 09:55:00|2863.18|2863.18|2862.25|2862.25|2863.18|2863.18|2862.25|2862.25|0
1658397600000|2022-07-21 10:00:00|2862.56|2862.56|2863.78|2863.78|2863.78|2863.78|2862.56|2862.56|0
1658397900000|2022-07-21 10:05:00|2863.93|2863.93|2865.04|2865.04|2865.04|2865.04|2863.77|2863.77|0
1658398200000|2022-07-21 10:10:00|2865.15|2865.15|2866.35|2866.35|2866.35|2866.35|2864.6|2864.6|0
1658398500000|2022-07-21 10:15:00|2866.48|2866.48|2866.02|2866.02|2867.27|2867.27|2866.02|2866.02|0
1658398800000|2022-07-21 10:20:00|2865.94|2865.94|2865.73|2865.73|2866.71|2866.71|2865.69|2865.69|0
1658399100000|2022-07-21 10:25:00|2865.81|2865.81|2865.99|2865.99|2866.21|2866.21|2865.42|2865.42|0
1658399400000|2022-07-21 10:30:00|2866.03|2866.03|2866.16|2866.16|2866.16|2866.16|2865.81|2865.81|0
1658399700000|2022-07-21 10:35:00|2866.23|2866.23|2868.44|2868.44|2868.44|2868.44|2866.06|2866.06|0
1658400000000|2022-07-21 10:40:00|2868.75|2868.75|2866.86|2866.86|2869.05|2869.05|2866.76|2866.76|0
1658400300000|2022-07-21 10:45:00|2866.91|2866.91|2865.55|2865.55|2866.91|2866.91|2865.55|2865.55|0
1658400600000|2022-07-21 10:50:00|2865.45|2865.45|2863.1|2863.1|2865.45|2865.45|2863.1|2863.1|0
1658400900000|2022-07-21 10:55:00|2862.96|2862.96|2862.66|2862.66|2862.96|2862.96|2862.19|2862.19|0
1658401200000|2022-07-21 11:00:00|2862.6|2862.6|2862.58|2862.58|2862.74|2862.74|2862.38|2862.38|0
1658401500000|2022-07-21 11:05:00|2862.55|2862.55|2862.97|2862.97|2862.97|2862.97|2862.44|2862.44|0
1658401800000|2022-07-21 11:10:00|2862.91|2862.91|2862.96|2862.96|2862.96|2862.96|2862.69|2862.69|0
1658402100000|2022-07-21 11:15:00|2863.1|2863.1|2864.9|2864.9|2865.01|2865.01|2863.01|2863.01|0
1658402400000|2022-07-21 11:20:00|2864.77|2864.77|2864.27|2864.27|2864.93|2864.93|2864.27|2864.27|0
1658402700000|2022-07-21 11:25:00|2863.49|2863.49|2859.79|2859.79|2863.49|2863.49|2859.68|2859.68|0
1658403000000|2022-07-21 11:30:00|2859.88|2859.88|2860.07|2860.07|2860.55|2860.55|2859.88|2859.88|0
1658403300000|2022-07-21 11:35:00|2859.77|2859.77|2857.67|2857.67|2859.77|2859.77|2857.6|2857.6|0
1658403600000|2022-07-21 11:40:00|2857.97|2857.97|2858.45|2858.45|2858.78|2858.78|2857.97|2857.97|0
1658403900000|2022-07-21 11:45:00|2858.6|2858.6|2860.27|2860.27|2860.27|2860.27|2858.6|2858.6|0
1658404200000|2022-07-21 11:50:00|2860.46|2860.46|2861.65|2861.65|2861.65|2861.65|2860.41|2860.41|0
1658404500000|2022-07-21 11:55:00|2861.56|2861.56|2861.73|2861.73|2861.8|2861.8|2861.43|2861.43|0
1658404800000|2022-07-21 12:00:00|2861.79|2861.79|2862.17|2862.17|2862.49|2862.49|2861.03|2861.03|0
1658405100000|2022-07-21 12:05:00|2862.22|2862.22|2863.86|2863.86|2864.03|2864.03|2862.22|2862.22|0
1658405400000|2022-07-21 12:10:00|2863.77|2863.77|2863.56|2863.56|2864.12|2864.12|2863.16|2863.16|0
1658405700000|2022-07-21 12:15:00|2862.5|2862.5|2866.31|2866.31|2867.21|2867.21|2855.73|2855.73|0
1658406000000|2022-07-21 12:20:00|2866.26|2866.26|2863.55|2863.55|2867.4|2867.4|2863.55|2863.55|0
1658406300000|2022-07-21 12:25:00|2863.62|2863.62|2862.92|2862.92|2863.62|2863.62|2862.18|2862.18|0
1658406600000|2022-07-21 12:30:00|2862.81|2862.81|2865.34|2865.34|2865.34|2865.34|2862.69|2862.69|0
1658406900000|2022-07-21 12:35:00|2865.51|2865.51|2863.37|2863.37|2865.77|2865.77|2863.34|2863.34|0
1658407200000|2022-07-21 12:40:00|2863.46|2863.46|2863.44|2863.44|2863.59|2863.59|2862.59|2862.59|0
1658407500000|2022-07-21 12:45:00|2863.51|2863.51|2862.65|2862.65|2863.85|2863.85|2862.23|2862.23|0
1658407800000|2022-07-21 12:50:00|2862.75|2862.75|2859.94|2859.94|2862.98|2862.98|2859.94|2859.94|0
1658408100000|2022-07-21 12:55:00|2859.74|2859.74|2859.2|2859.2|2859.74|2859.74|2859.08|2859.08|0
1658408400000|2022-07-21 13:00:00|2859.1|2859.1|2859.38|2859.38|2859.38|2859.38|2857.65|2857.65|0
1658408700000|2022-07-21 13:05:00|2859.48|2859.48|2853.02|2853.02|2859.48|2859.48|2852.89|2852.89|0
1658409000000|2022-07-21 13:10:00|2852.92|2852.92|2851.62|2851.62|2854.28|2854.28|2851.52|2851.52|0
1658409300000|2022-07-21 13:15:00|2851.79|2851.79|2847.79|2847.79|2851.98|2851.98|2847.79|2847.79|0
1658409600000|2022-07-21 13:20:00|2847.7|2847.7|2843.32|2843.32|2847.89|2847.89|2840.69|2840.69|0
1658409900000|2022-07-21 13:25:00|2843.72|2843.72|2844.67|2844.67|2845.47|2845.47|2843.72|2843.72|0
1658410200000|2022-07-21 13:30:00|2844.97|2844.97|2846.5|2846.5|2847.5|2847.5|2844.97|2844.97|0
1658410500000|2022-07-21 13:35:00|2846.45|2846.45|2846.27|2846.27|2847.91|2847.91|2844.54|2844.54|0
1658410800000|2022-07-21 13:40:00|2846.31|2846.31|2852.29|2852.29|2852.37|2852.37|2846.31|2846.31|0
1658411100000|2022-07-21 13:45:00|2851.91|2851.91|2854.81|2854.81|2854.81|2854.81|2850.38|2850.38|0
1658411400000|2022-07-21 13:50:00|2854.88|2854.88|2859.68|2859.68|2859.78|2859.78|2854.52|2854.52|0
1658411700000|2022-07-21 13:55:00|2859.75|2859.75|2857.99|2857.99|2859.89|2859.89|2857.99|2857.99|0
1658412000000|2022-07-21 14:00:00|2857.8|2857.8|2854.39|2854.39|2857.96|2857.96|2854.39|2854.39|0
1658412300000|2022-07-21 14:05:00|2854.3|2854.3|2853.49|2853.49|2854.3|2854.3|2851.47|2851.47|0
1658412600000|2022-07-21 14:10:00|2853.53|2853.53|2854.38|2854.38|2856.23|2856.23|2853.53|2853.53|0
1658412900000|2022-07-21 14:15:00|2854.44|2854.44|2856.78|2856.78|2856.78|2856.78|2854.44|2854.44|0
1658413200000|2022-07-21 14:20:00|2856.89|2856.89|2856.82|2856.82|2857.35|2857.35|2855.82|2855.82|0
1658413500000|2022-07-21 14:25:00|2856.74|2856.74|2854.79|2854.79|2856.74|2856.74|2853.82|2853.82|0
1658413800000|2022-07-21 14:30:00|2854.72|2854.72|2856.62|2856.62|2856.93|2856.93|2854.6|2854.6|0
1658414100000|2022-07-21 14:35:00|2856.58|2856.58|2859.98|2859.98|2859.98|2859.98|2856.58|2856.58|0
1658414400000|2022-07-21 14:40:00|2860.23|2860.23|2862.64|2862.64|2863.13|2863.13|2859.43|2859.43|0
1658414700000|2022-07-21 14:45:00|2862.78|2862.78|2862.66|2862.66|2863.2|2863.2|2862.23|2862.23|0
1658415000000|2022-07-21 14:50:00|2862.48|2862.48|2863.76|2863.76|2865.2|2865.2|2862.48|2862.48|0
1658415300000|2022-07-21 14:55:00|2863.83|2863.83|2867.57|2867.57|2867.57|2867.57|2862.95|2862.95|0
1658415600000|2022-07-21 15:00:00|2867.71|2867.71|2870.58|2870.58|2870.58|2870.58|2866.93|2866.93|0
1658415900000|2022-07-21 15:05:00|2870.54|2870.54|2872.82|2872.82|2873.5|2873.5|2869.52|2869.52|0
1658416200000|2022-07-21 15:10:00|2872.89|2872.89|2873.68|2873.68|2873.68|2873.68|2870.2|2870.2|0
1658416500000|2022-07-21 15:15:00|2873.76|2873.76|2875.62|2875.62|2875.82|2875.82|2873.01|2873.01|0
1658416800000|2022-07-21 15:20:00|2875.68|2875.68|2873.05|2873.05|2875.84|2875.84|2872.87|2872.87|0
1658417100000|2022-07-21 15:25:00|2873|2873|2873.49|2873.49|2873.62|2873.62|2872.13|2872.13|0
1658474100000|2022-07-22 07:15:00|2878.67|2878.67|2875.06|2875.06|2879.21|2879.21|2875.06|2875.06|0
1658474400000|2022-07-22 07:20:00|2874.75|2874.75|2874.64|2874.64|2876.04|2876.04|2874.17|2874.17|0
1658474700000|2022-07-22 07:25:00|2874.8|2874.8|2874.42|2874.42|2876.05|2876.05|2874.28|2874.28|0
1658475000000|2022-07-22 07:30:00|2874.17|2874.17|2874.26|2874.26|2875.87|2875.87|2871.96|2871.96|0
1658475300000|2022-07-22 07:35:00|2874.37|2874.37|2872.52|2872.52|2875.21|2875.21|2871.39|2871.39|0
1658475600000|2022-07-22 07:40:00|2872.23|2872.23|2872.39|2872.39|2872.7|2872.7|2870.7|2870.7|0
1658475900000|2022-07-22 07:45:00|2872.22|2872.22|2874.4|2874.4|2875.63|2875.63|2871.7|2871.7|0
1658476200000|2022-07-22 07:50:00|2875.01|2875.01|2874.2|2874.2|2875.01|2875.01|2873.12|2873.12|0
1658476500000|2022-07-22 07:55:00|2874.3|2874.3|2876.56|2876.56|2877.14|2877.14|2874.3|2874.3|0
1658476800000|2022-07-22 08:00:00|2876.61|2876.61|2878.09|2878.09|2878.2|2878.2|2876.61|2876.61|0
1658477100000|2022-07-22 08:05:00|2878.19|2878.19|2877.14|2877.14|2879.1|2879.1|2876.74|2876.74|0
1658477400000|2022-07-22 08:10:00|2877.45|2877.45|2884.43|2884.43|2884.43|2884.43|2877.45|2877.45|0
1658477700000|2022-07-22 08:15:00|2884.74|2884.74|2889.65|2889.65|2889.65|2889.65|2883.82|2883.82|0
1658478000000|2022-07-22 08:20:00|2889.59|2889.59|2892.19|2892.19|2892.19|2892.19|2889.45|2889.45|0
1658478300000|2022-07-22 08:25:00|2892.09|2892.09|2892.06|2892.06|2892.25|2892.25|2891.68|2891.68|0
1658478600000|2022-07-22 08:30:00|2891.98|2891.98|2891.94|2891.94|2892.67|2892.67|2891.19|2891.19|0
1658478900000|2022-07-22 08:35:00|2891.84|2891.84|2896.1|2896.1|2896.41|2896.41|2891.49|2891.49|0
1658479200000|2022-07-22 08:40:00|2896.89|2896.89|2899.67|2899.67|2899.87|2899.87|2896.89|2896.89|0
1658479500000|2022-07-22 08:45:00|2899.63|2899.63|2899.75|2899.75|2902.28|2902.28|2899.63|2899.63|0
1658479800000|2022-07-22 08:50:00|2899.81|2899.81|2898.07|2898.07|2899.96|2899.96|2897.33|2897.33|0
1658480100000|2022-07-22 08:55:00|2897.76|2897.76|2900.07|2900.07|2900.07|2900.07|2897.57|2897.57|0
1658480400000|2022-07-22 09:00:00|2900.15|2900.15|2901.63|2901.63|2901.73|2901.73|2900.15|2900.15|0
1658480700000|2022-07-22 09:05:00|2901.56|2901.56|2902.47|2902.47|2903.8|2903.8|2901.19|2901.19|0
1658481000000|2022-07-22 09:10:00|2902.41|2902.41|2908.82|2908.82|2908.82|2908.82|2902.34|2902.34|0
1658481300000|2022-07-22 09:15:00|2909.44|2909.44|2919.18|2919.18|2919.34|2919.34|2909.36|2909.36|0
1658481600000|2022-07-22 09:20:00|2919.02|2919.02|2922.16|2922.16|2922.16|2922.16|2917.81|2917.81|0
1658481900000|2022-07-22 09:25:00|2922.24|2922.24|2923.14|2923.14|2923.22|2923.22|2920.33|2920.33|0
1658482200000|2022-07-22 09:30:00|2922.96|2922.96|2917.56|2917.56|2927.24|2927.24|2917.56|2917.56|0
1658482500000|2022-07-22 09:35:00|2917.63|2917.63|2918.96|2918.96|2919.67|2919.67|2916.97|2916.97|0
1658482800000|2022-07-22 09:40:00|2918.87|2918.87|2918.35|2918.35|2918.97|2918.97|2918.11|2918.11|0
1658483100000|2022-07-22 09:45:00|2918.31|2918.31|2917.2|2917.2|2918.77|2918.77|2917.2|2917.2|0
1658483400000|2022-07-22 09:50:00|2917.34|2917.34|2918.41|2918.41|2920.04|2920.04|2917.22|2917.22|0
1658483700000|2022-07-22 09:55:00|2918.71|2918.71|2919.09|2919.09|2919.67|2919.67|2918.45|2918.45|0
1658484000000|2022-07-22 10:00:00|2918.92|2918.92|2921.72|2921.72|2922.09|2922.09|2918.82|2918.82|0
1658484300000|2022-07-22 10:05:00|2921.89|2921.89|2921.09|2921.09|2922.27|2922.27|2920.59|2920.59|0
1658484600000|2022-07-22 10:10:00|2921.19|2921.19|2921.86|2921.86|2921.86|2921.86|2920.72|2920.72|0
1658484900000|2022-07-22 10:15:00|2921.72|2921.72|2920.87|2920.87|2921.75|2921.75|2920.61|2920.61|0
1658485200000|2022-07-22 10:20:00|2920.8|2920.8|2920.88|2920.88|2921.1|2921.1|2919.65|2919.65|0
1658485500000|2022-07-22 10:25:00|2921.49|2921.49|2922.43|2922.43|2922.67|2922.67|2920.85|2920.85|0
1658485800000|2022-07-22 10:30:00|2922.55|2922.55|2924.09|2924.09|2924.09|2924.09|2922.47|2922.47|0
1658486100000|2022-07-22 10:35:00|2924.14|2924.14|2927.3|2927.3|2927.71|2927.71|2924.01|2924.01|0
1658486400000|2022-07-22 10:40:00|2927.35|2927.35|2928.14|2928.14|2928.31|2928.31|2927.35|2927.35|0
1658486700000|2022-07-22 10:45:00|2928.22|2928.22|2926.93|2926.93|2928.35|2928.35|2926.93|2926.93|0
1658487000000|2022-07-22 10:50:00|2926.82|2926.82|2925.87|2925.87|2926.82|2926.82|2925.68|2925.68|0
1658487300000|2022-07-22 10:55:00|2925.56|2925.56|2922.88|2922.88|2925.56|2925.56|2922.88|2922.88|0
1658487600000|2022-07-22 11:00:00|2922.66|2922.66|2925.31|2925.31|2925.5|2925.5|2922.66|2922.66|0
1658487900000|2022-07-22 11:05:00|2925.47|2925.47|2925.32|2925.32|2925.67|2925.67|2925.3|2925.3|0
1658488200000|2022-07-22 11:10:00|2925.25|2925.25|2924.09|2924.09|2926.18|2926.18|2923.62|2923.62|0
1658488500000|2022-07-22 11:15:00|2924.3|2924.3|2924.39|2924.39|2924.39|2924.39|2923.87|2923.87|0
1658488800000|2022-07-22 11:20:00|2924.54|2924.54|2925.21|2925.21|2925.3|2925.3|2924.14|2924.14|0
1658489100000|2022-07-22 11:25:00|2925.17|2925.17|2923.67|2923.67|2925.32|2925.32|2923.52|2923.52|0
1658489400000|2022-07-22 11:30:00|2923.63|2923.63|2922.71|2922.71|2923.75|2923.75|2922.51|2922.51|0
1658489700000|2022-07-22 11:35:00|2922.76|2922.76|2922.29|2922.29|2922.76|2922.76|2920.77|2920.77|0
1658490000000|2022-07-22 11:40:00|2922.22|2922.22|2921.93|2921.93|2923.39|2923.39|2921.73|2921.73|0
1658490300000|2022-07-22 11:45:00|2922.55|2922.55|2922.72|2922.72|2922.72|2922.72|2921.68|2921.68|0
1658490600000|2022-07-22 11:50:00|2922.8|2922.8|2922.66|2922.66|2923.12|2923.12|2922.37|2922.37|0
1658490900000|2022-07-22 11:55:00|2922.7|2922.7|2923.86|2923.86|2924.03|2924.03|2922.68|2922.68|0
1658491200000|2022-07-22 12:00:00|2923.71|2923.71|2925.77|2925.77|2925.86|2925.86|2923.34|2923.34|0
1658491500000|2022-07-22 12:05:00|2925.62|2925.62|2928.13|2928.13|2928.41|2928.41|2924.96|2924.96|0
1658491800000|2022-07-22 12:10:00|2928.44|2928.44|2927|2927|2929.26|2929.26|2927|2927|0
1658492100000|2022-07-22 12:15:00|2927.08|2927.08|2931.78|2931.78|2932.21|2932.21|2927.08|2927.08|0
1658492400000|2022-07-22 12:20:00|2931.8|2931.8|2935.33|2935.33|2935.33|2935.33|2931.74|2931.74|0
1658492700000|2022-07-22 12:25:00|2935.28|2935.28|2935.49|2935.49|2935.49|2935.49|2933.24|2933.24|0
1658493000000|2022-07-22 12:30:00|2935.68|2935.68|2934.25|2934.25|2935.68|2935.68|2934.16|2934.16|0
1658493300000|2022-07-22 12:35:00|2934.19|2934.19|2935.48|2935.48|2936.15|2936.15|2934.19|2934.19|0
1658493600000|2022-07-22 12:40:00|2935.79|2935.79|2934.77|2934.77|2936.02|2936.02|2934.44|2934.44|0
1658493900000|2022-07-22 12:45:00|2934.62|2934.62|2935.36|2935.36|2936.62|2936.62|2934.62|2934.62|0
1658494200000|2022-07-22 12:50:00|2935.27|2935.27|2935.15|2935.15|2935.27|2935.27|2934.36|2934.36|0
1658494500000|2022-07-22 12:55:00|2935.26|2935.26|2937.63|2937.63|2937.63|2937.63|2934.89|2934.89|0
1658494800000|2022-07-22 13:00:00|2937.77|2937.77|2940.47|2940.47|2940.76|2940.76|2937.77|2937.77|0
1658495100000|2022-07-22 13:05:00|2940.17|2940.17|2936.79|2936.79|2940.5|2940.5|2936.74|2936.74|0
1658495400000|2022-07-22 13:10:00|2936.95|2936.95|2939.31|2939.31|2939.34|2939.34|2936.78|2936.78|0
1658495700000|2022-07-22 13:15:00|2939.4|2939.4|2939.29|2939.29|2940.13|2940.13|2938.86|2938.86|0
1658496000000|2022-07-22 13:20:00|2939.36|2939.36|2941.2|2941.2|2941.48|2941.48|2939.36|2939.36|0
1658496300000|2022-07-22 13:25:00|2941.16|2941.16|2944.75|2944.75|2944.75|2944.75|2940.72|2940.72|0
1658496600000|2022-07-22 13:30:00|2944.68|2944.68|2948.18|2948.18|2948.18|2948.18|2944.64|2944.64|0
1658496900000|2022-07-22 13:35:00|2948.33|2948.33|2947.15|2947.15|2948.85|2948.85|2946.29|2946.29|0
1658497200000|2022-07-22 13:40:00|2947.22|2947.22|2949.82|2949.82|2949.82|2949.82|2946.64|2946.64|0
1658497500000|2022-07-22 13:45:00|2950.13|2950.13|2950.16|2950.16|2952.36|2952.36|2948.71|2948.71|0
1658497800000|2022-07-22 13:50:00|2950.37|2950.37|2949.93|2949.93|2953.7|2953.7|2949.3|2949.3|0
1658498100000|2022-07-22 13:55:00|2949.96|2949.96|2946.97|2946.97|2950.02|2950.02|2946.72|2946.72|0
1658498400000|2022-07-22 14:00:00|2947.04|2947.04|2949.44|2949.44|2949.87|2949.87|2945.58|2945.58|0
1658498700000|2022-07-22 14:05:00|2949.13|2949.13|2945.82|2945.82|2949.13|2949.13|2944.84|2944.84|0
1658499000000|2022-07-22 14:10:00|2945.72|2945.72|2946.27|2946.27|2947.15|2947.15|2945.72|2945.72|0
1658499300000|2022-07-22 14:15:00|2946.34|2946.34|2946.55|2946.55|2947.25|2947.25|2946.01|2946.01|0
1658499600000|2022-07-22 14:20:00|2946.48|2946.48|2940.68|2940.68|2946.55|2946.55|2940.68|2940.68|0
1658499900000|2022-07-22 14:25:00|2940.54|2940.54|2944.59|2944.59|2944.62|2944.62|2939.37|2939.37|0
1658500200000|2022-07-22 14:30:00|2944.8|2944.8|2944.23|2944.23|2946.77|2946.77|2944.23|2944.23|0
1658500500000|2022-07-22 14:35:00|2944.3|2944.3|2945.6|2945.6|2945.77|2945.77|2943.09|2943.09|0
1658500800000|2022-07-22 14:40:00|2945.5|2945.5|2948.28|2948.28|2948.8|2948.8|2944.94|2944.94|0
1658501100000|2022-07-22 14:45:00|2948.21|2948.21|2949.12|2949.12|2949.63|2949.63|2948.16|2948.16|0
1658501400000|2022-07-22 14:50:00|2949.2|2949.2|2949.47|2949.47|2950.33|2950.33|2949.14|2949.14|0
1658501700000|2022-07-22 14:55:00|2949.37|2949.37|2947.22|2947.22|2949.4|2949.4|2946.95|2946.95|0
1658502000000|2022-07-22 15:00:00|2947.24|2947.24|2948.89|2948.89|2950.21|2950.21|2947.09|2947.09|0
1658502300000|2022-07-22 15:05:00|2948.85|2948.85|2948.8|2948.8|2949.18|2949.18|2946.78|2946.78|0
1658502600000|2022-07-22 15:10:00|2948.87|2948.87|2951.54|2951.54|2951.54|2951.54|2948.78|2948.78|0
1658502900000|2022-07-22 15:15:00|2951.45|2951.45|2949.75|2949.75|2951.48|2951.48|2949.34|2949.34|0
1658503200000|2022-07-22 15:20:00|2949.82|2949.82|2946.74|2946.74|2949.82|2949.82|2946.1|2946.1|0
1658503500000|2022-07-22 15:25:00|2946.66|2946.66|2947.94|2947.94|2948.1|2948.1|2945.65|2945.65|0
1658733300000|2022-07-25 07:15:00|2927.73|2927.73|2921.72|2921.72|2927.96|2927.96|2921.34|2921.34|0
1658733600000|2022-07-25 07:20:00|2921.41|2921.41|2914.34|2914.34|2921.41|2921.41|2910.11|2910.11|0
1658733900000|2022-07-25 07:25:00|2914.39|2914.39|2918.04|2918.04|2918.04|2918.04|2913.92|2913.92|0
1658734200000|2022-07-25 07:30:00|2918.25|2918.25|2918.8|2918.8|2919.89|2919.89|2917.26|2917.26|0
1658734500000|2022-07-25 07:35:00|2918.87|2918.87|2917.68|2917.68|2919.14|2919.14|2916.46|2916.46|0
1658734800000|2022-07-25 07:40:00|2917.61|2917.61|2927.11|2927.11|2927.26|2927.26|2917.61|2917.61|0
1658735100000|2022-07-25 07:45:00|2927.18|2927.18|2934.08|2934.08|2934.8|2934.8|2927.18|2927.18|0
1658735400000|2022-07-25 07:50:00|2933.96|2933.96|2930.81|2930.81|2934.41|2934.41|2930.81|2930.81|0
1658735700000|2022-07-25 07:55:00|2930.56|2930.56|2930.71|2930.71|2930.95|2930.95|2930.18|2930.18|0
1658736000000|2022-07-25 08:00:00|2931.04|2931.04|2930.1|2930.1|2931.43|2931.43|2927.55|2927.55|0
1658736300000|2022-07-25 08:05:00|2930.13|2930.13|2928.86|2928.86|2930.21|2930.21|2928.5|2928.5|0
1658736600000|2022-07-25 08:10:00|2928.79|2928.79|2923.91|2923.91|2928.79|2928.79|2923.91|2923.91|0
1658736900000|2022-07-25 08:15:00|2924|2924|2925.57|2925.57|2926.08|2926.08|2924|2924|0
1658737200000|2022-07-25 08:20:00|2925.36|2925.36|2923.51|2923.51|2925.36|2925.36|2922.3|2922.3|0
1658737500000|2022-07-25 08:25:00|2923.59|2923.59|2924.28|2924.28|2924.28|2924.28|2923.26|2923.26|0
1658737800000|2022-07-25 08:30:00|2924.33|2924.33|2924.42|2924.42|2924.9|2924.9|2922.84|2922.84|0
1658738100000|2022-07-25 08:35:00|2924.49|2924.49|2927.07|2927.07|2927.17|2927.17|2924.37|2924.37|0
1658738400000|2022-07-25 08:40:00|2927.29|2927.29|2926.43|2926.43|2927.57|2927.57|2926.43|2926.43|0
1658738700000|2022-07-25 08:45:00|2926.64|2926.64|2928.43|2928.43|2928.64|2928.64|2926.64|2926.64|0
1658739000000|2022-07-25 08:50:00|2928.11|2928.11|2927.25|2927.25|2928.49|2928.49|2927.25|2927.25|0
1658739300000|2022-07-25 08:55:00|2926.35|2926.35|2926.38|2926.38|2926.46|2926.46|2925.93|2925.93|0
1658739600000|2022-07-25 09:00:00|2926.52|2926.52|2928.96|2928.96|2929.46|2929.46|2926.52|2926.52|0
1658739900000|2022-07-25 09:05:00|2929.05|2929.05|2929.24|2929.24|2930.72|2930.72|2929.05|2929.05|0
1658740200000|2022-07-25 09:10:00|2929|2929|2928.05|2928.05|2930.1|2930.1|2927.57|2927.57|0
1658740500000|2022-07-25 09:15:00|2928.35|2928.35|2927.89|2927.89|2928.35|2928.35|2927.75|2927.75|0
1658740800000|2022-07-25 09:20:00|2927.8|2927.8|2930.08|2930.08|2930.38|2930.38|2927.7|2927.7|0
1658741100000|2022-07-25 09:25:00|2930.18|2930.18|2928.58|2928.58|2930.33|2930.33|2928.58|2928.58|0
1658741400000|2022-07-25 09:30:00|2928.51|2928.51|2926.88|2926.88|2928.51|2928.51|2926.88|2926.88|0
1658741700000|2022-07-25 09:35:00|2927.18|2927.18|2927.74|2927.74|2928.44|2928.44|2927.18|2927.18|0
1658742000000|2022-07-25 09:40:00|2927.88|2927.88|2925.74|2925.74|2928.33|2928.33|2925.65|2925.65|0
1658742300000|2022-07-25 09:45:00|2925.71|2925.71|2925.87|2925.87|2926.47|2926.47|2923.68|2923.68|0
1658742600000|2022-07-25 09:50:00|2925.93|2925.93|2926.83|2926.83|2926.94|2926.94|2925.93|2925.93|0
1658742900000|2022-07-25 09:55:00|2926.91|2926.91|2929.09|2929.09|2929.09|2929.09|2926.91|2926.91|0
1658743200000|2022-07-25 10:00:00|2929.02|2929.02|2928.22|2928.22|2929.22|2929.22|2928.22|2928.22|0
1658743500000|2022-07-25 10:05:00|2928.32|2928.32|2928.01|2928.01|2928.52|2928.52|2928.01|2928.01|0
1658743800000|2022-07-25 10:10:00|2928.11|2928.11|2927.81|2927.81|2928.11|2928.11|2927.26|2927.26|0
1658744100000|2022-07-25 10:15:00|2927.91|2927.91|2926.41|2926.41|2928.24|2928.24|2926.41|2926.41|0
1658744400000|2022-07-25 10:20:00|2926.6|2926.6|2926.13|2926.13|2926.9|2926.9|2926.13|2926.13|0
1658744700000|2022-07-25 10:25:00|2926.09|2926.09|2927.3|2927.3|2927.81|2927.81|2926.09|2926.09|0
1658745000000|2022-07-25 10:30:00|2927.81|2927.81|2925.19|2925.19|2927.96|2927.96|2924.83|2924.83|0
1658745300000|2022-07-25 10:35:00|2925.34|2925.34|2925.83|2925.83|2925.83|2925.83|2925.34|2925.34|0
1658745600000|2022-07-25 10:40:00|2925.95|2925.95|2926.37|2926.37|2926.37|2926.37|2925.83|2925.83|0
1658745900000|2022-07-25 10:45:00|2926.46|2926.46|2927.09|2927.09|2927.21|2927.21|2926.46|2926.46|0
1658746200000|2022-07-25 10:50:00|2927.26|2927.26|2927.43|2927.43|2927.95|2927.95|2927.04|2927.04|0
1658746500000|2022-07-25 10:55:00|2927.38|2927.38|2927.36|2927.36|2927.39|2927.39|2926.6|2926.6|0
1658746800000|2022-07-25 11:00:00|2928.72|2928.72|2926.66|2926.66|2928.72|2928.72|2926.59|2926.59|0
1658747100000|2022-07-25 11:05:00|2926.48|2926.48|2925.38|2925.38|2926.48|2926.48|2924.88|2924.88|0
1658747400000|2022-07-25 11:10:00|2925.47|2925.47|2925.97|2925.97|2926.16|2926.16|2925.47|2925.47|0
1658747700000|2022-07-25 11:15:00|2926.13|2926.13|2927.31|2927.31|2927.4|2927.4|2926.13|2926.13|0
1658748000000|2022-07-25 11:20:00|2927.27|2927.27|2927.79|2927.79|2927.79|2927.79|2927.11|2927.11|0
1658748300000|2022-07-25 11:25:00|2927.85|2927.85|2925.47|2925.47|2927.85|2927.85|2924.75|2924.75|0
1658748600000|2022-07-25 11:30:00|2925.52|2925.52|2926.5|2926.5|2926.57|2926.57|2925.1|2925.1|0
1658748900000|2022-07-25 11:35:00|2926.18|2926.18|2926.19|2926.19|2926.38|2926.38|2926.18|2926.18|0
1658749200000|2022-07-25 11:40:00|2926.12|2926.12|2927.18|2927.18|2927.3|2927.3|2926.12|2926.12|0
1658749500000|2022-07-25 11:45:00|2927.28|2927.28|2927.23|2927.23|2928.47|2928.47|2926.98|2926.98|0
1658749800000|2022-07-25 11:50:00|2927.27|2927.27|2928.22|2928.22|2928.4|2928.4|2927.16|2927.16|0
1658750100000|2022-07-25 11:55:00|2928.13|2928.13|2927.07|2927.07|2928.13|2928.13|2927.07|2927.07|0
1658750400000|2022-07-25 12:00:00|2927.13|2927.13|2925.64|2925.64|2927.15|2927.15|2925.64|2925.64|0
1658750700000|2022-07-25 12:05:00|2925.66|2925.66|2920.8|2920.8|2925.66|2925.66|2920.8|2920.8|0
1658751000000|2022-07-25 12:10:00|2920.7|2920.7|2920.17|2920.17|2920.7|2920.7|2920.17|2920.17|0
1658751300000|2022-07-25 12:15:00|2920.47|2920.47|2920.44|2920.44|2920.79|2920.79|2920.24|2920.24|0
1658751600000|2022-07-25 12:20:00|2920.48|2920.48|2922.09|2922.09|2922.09|2922.09|2920.48|2920.48|0
1658751900000|2022-07-25 12:25:00|2922.13|2922.13|2923.13|2923.13|2923.22|2923.22|2922.13|2922.13|0
1658752200000|2022-07-25 12:30:00|2923.16|2923.16|2922.46|2922.46|2923.52|2923.52|2922.46|2922.46|0
1658752500000|2022-07-25 12:35:00|2922.27|2922.27|2921.03|2921.03|2922.27|2922.27|2920.98|2920.98|0
1658752800000|2022-07-25 12:40:00|2921.22|2921.22|2922.66|2922.66|2923.05|2923.05|2921.22|2921.22|0
1658753100000|2022-07-25 12:45:00|2922.73|2922.73|2921.99|2921.99|2923.12|2923.12|2921.99|2921.99|0
1658753400000|2022-07-25 12:50:00|2921.69|2921.69|2921.98|2921.98|2922.22|2922.22|2921.29|2921.29|0
1658753700000|2022-07-25 12:55:00|2922|2922|2924|2924|2924.05|2924.05|2922|2922|0
1658754000000|2022-07-25 13:00:00|2924.04|2924.04|2922.44|2922.44|2924.12|2924.12|2922.13|2922.13|0
1658754300000|2022-07-25 13:05:00|2922.33|2922.33|2921.66|2921.66|2922.33|2922.33|2921.31|2921.31|0
1658754600000|2022-07-25 13:10:00|2921.73|2921.73|2920.22|2920.22|2921.78|2921.78|2919.74|2919.74|0
1658754900000|2022-07-25 13:15:00|2920.38|2920.38|2921.4|2921.4|2921.41|2921.41|2920.18|2920.18|0
1658755200000|2022-07-25 13:20:00|2921.36|2921.36|2921.86|2921.86|2922.36|2922.36|2921.36|2921.36|0
1658755500000|2022-07-25 13:25:00|2921.83|2921.83|2919.35|2919.35|2921.91|2921.91|2919.35|2919.35|0
1658755800000|2022-07-25 13:30:00|2919.44|2919.44|2918.71|2918.71|2919.79|2919.79|2918.5|2918.5|0
1658756100000|2022-07-25 13:35:00|2918.8|2918.8|2918.55|2918.55|2919.44|2919.44|2917.87|2917.87|0
1658756400000|2022-07-25 13:40:00|2918.4|2918.4|2923.97|2923.97|2923.97|2923.97|2918.4|2918.4|0
1658756700000|2022-07-25 13:45:00|2924.06|2924.06|2922.57|2922.57|2924.06|2924.06|2921.93|2921.93|0
1658757000000|2022-07-25 13:50:00|2922.42|2922.42|2924.42|2924.42|2924.42|2924.42|2922.42|2922.42|0
1658757300000|2022-07-25 13:55:00|2924.51|2924.51|2925.19|2925.19|2925.71|2925.71|2924.14|2924.14|0
1658757600000|2022-07-25 14:00:00|2925.34|2925.34|2925.13|2925.13|2926.89|2926.89|2924.67|2924.67|0
1658757900000|2022-07-25 14:05:00|2924.94|2924.94|2923.35|2923.35|2924.99|2924.99|2920.46|2920.46|0
1658758200000|2022-07-25 14:10:00|2923.66|2923.66|2923.24|2923.24|2924.56|2924.56|2922.88|2922.88|0
1658758500000|2022-07-25 14:15:00|2923.18|2923.18|2921.18|2921.18|2923.49|2923.49|2921.18|2921.18|0
1658758800000|2022-07-25 14:20:00|2921.03|2921.03|2921.11|2921.11|2921.75|2921.75|2920.91|2920.91|0
1658759100000|2022-07-25 14:25:00|2921.32|2921.32|2917.9|2917.9|2922.42|2922.42|2915.25|2915.25|0
1658759400000|2022-07-25 14:30:00|2917.94|2917.94|2920.82|2920.82|2921.12|2921.12|2916.76|2916.76|0
1658759700000|2022-07-25 14:35:00|2920.75|2920.75|2919.65|2919.65|2920.75|2920.75|2918.58|2918.58|0
1658760000000|2022-07-25 14:40:00|2919.51|2919.51|2919.43|2919.43|2919.51|2919.51|2916.95|2916.95|0
1658760300000|2022-07-25 14:45:00|2919.12|2919.12|2919.66|2919.66|2920.4|2920.4|2918.77|2918.77|0
1658760600000|2022-07-25 14:50:00|2919.55|2919.55|2916.56|2916.56|2919.55|2919.55|2916.56|2916.56|0
1658760900000|2022-07-25 14:55:00|2916.45|2916.45|2914.8|2914.8|2916.45|2916.45|2914.8|2914.8|0
1658761200000|2022-07-25 15:00:00|2914.46|2914.46|2911.09|2911.09|2914.46|2914.46|2910.64|2910.64|0
1658761500000|2022-07-25 15:05:00|2910.88|2910.88|2911.74|2911.74|2911.99|2911.99|2910|2910|0
1658761800000|2022-07-25 15:10:00|2911.83|2911.83|2910.14|2910.14|2912.54|2912.54|2910.05|2910.05|0
1658762100000|2022-07-25 15:15:00|2910.19|2910.19|2910.38|2910.38|2911.02|2911.02|2910.02|2910.02|0
1658762400000|2022-07-25 15:20:00|2910.25|2910.25|2912.02|2912.02|2912.33|2912.33|2910.18|2910.18|0
1658762700000|2022-07-25 15:25:00|2912.12|2912.12|2910.33|2910.33|2912.29|2912.29|2909.89|2909.89|0
1658819700000|2022-07-26 07:15:00|2903.25|2903.25|2902.7|2902.7|2903.25|2903.25|2900.93|2900.93|0
1658820000000|2022-07-26 07:20:00|2902.57|2902.57|2902.15|2902.15|2902.57|2902.57|2901.66|2901.66|0
1658820300000|2022-07-26 07:25:00|2902.36|2902.36|2903.48|2903.48|2904.56|2904.56|2902.36|2902.36|0
1658820600000|2022-07-26 07:30:00|2903.38|2903.38|2906.48|2906.48|2906.7|2906.7|2903.04|2903.04|0
1658820900000|2022-07-26 07:35:00|2906.44|2906.44|2908.66|2908.66|2908.73|2908.73|2906.15|2906.15|0
1658821200000|2022-07-26 07:40:00|2908.36|2908.36|2910.12|2910.12|2910.12|2910.12|2908.14|2908.14|0
1658821500000|2022-07-26 07:45:00|2910.2|2910.2|2910.18|2910.18|2912.86|2912.86|2910.1|2910.1|0
1658821800000|2022-07-26 07:50:00|2910.47|2910.47|2910.15|2910.15|2910.8|2910.8|2909.58|2909.58|0
1658822100000|2022-07-26 07:55:00|2910.47|2910.47|2910.37|2910.37|2911.42|2911.42|2909.91|2909.91|0
1658822400000|2022-07-26 08:00:00|2910.33|2910.33|2911.23|2911.23|2912.19|2912.19|2909.43|2909.43|0
1658822700000|2022-07-26 08:05:00|2910.93|2910.93|2911.6|2911.6|2911.82|2911.82|2909.8|2909.8|0
1658823000000|2022-07-26 08:10:00|2911.44|2911.44|2909.9|2909.9|2911.87|2911.87|2909.69|2909.69|0
1658823300000|2022-07-26 08:15:00|2909.6|2909.6|2909.85|2909.85|2909.85|2909.85|2908.24|2908.24|0
1658823600000|2022-07-26 08:20:00|2909.78|2909.78|2910.92|2910.92|2911.06|2911.06|2909.74|2909.74|0
1658823900000|2022-07-26 08:25:00|2910.97|2910.97|2911.06|2911.06|2911.21|2911.21|2909.74|2909.74|0
1658824200000|2022-07-26 08:30:00|2911.13|2911.13|2913.75|2913.75|2913.82|2913.82|2910.22|2910.22|0
1658824500000|2022-07-26 08:35:00|2913.64|2913.64|2911.59|2911.59|2913.74|2913.74|2910.45|2910.45|0
1658824800000|2022-07-26 08:40:00|2911.73|2911.73|2911.01|2911.01|2911.87|2911.87|2910.5|2910.5|0
1658825100000|2022-07-26 08:45:00|2911.05|2911.05|2909.51|2909.51|2911.12|2911.12|2909.33|2909.33|0
1658825400000|2022-07-26 08:50:00|2909.7|2909.7|2910.92|2910.92|2910.92|2910.92|2909.7|2909.7|0
1658825700000|2022-07-26 08:55:00|2911.08|2911.08|2911.73|2911.73|2912.46|2912.46|2911.08|2911.08|0
1658826000000|2022-07-26 09:00:00|2911.66|2911.66|2914.7|2914.7|2914.7|2914.7|2911.43|2911.43|0
1658826300000|2022-07-26 09:05:00|2914.8|2914.8|2915.87|2915.87|2916.36|2916.36|2914.8|2914.8|0
1658826600000|2022-07-26 09:10:00|2916.01|2916.01|2915.02|2915.02|2916.65|2916.65|2914.55|2914.55|0
1658826900000|2022-07-26 09:15:00|2915.33|2915.33|2914.95|2914.95|2915.33|2915.33|2914.77|2914.77|0
1658827200000|2022-07-26 09:20:00|2915.02|2915.02|2912.59|2912.59|2915.02|2915.02|2912.59|2912.59|0
1658827500000|2022-07-26 09:25:00|2912.82|2912.82|2911.77|2911.77|2912.82|2912.82|2911.4|2911.4|0
1658827800000|2022-07-26 09:30:00|2911.84|2911.84|2912.3|2912.3|2912.71|2912.71|2911.16|2911.16|0
1658828100000|2022-07-26 09:35:00|2912.43|2912.43|2914.29|2914.29|2914.36|2914.36|2911.92|2911.92|0
1658828400000|2022-07-26 09:40:00|2914.45|2914.45|2915.91|2915.91|2916.38|2916.38|2914.19|2914.19|0
1658828700000|2022-07-26 09:45:00|2915.75|2915.75|2920.39|2920.39|2921.07|2921.07|2915.61|2915.61|0
1658829000000|2022-07-26 09:50:00|2919.76|2919.76|2918.85|2918.85|2919.76|2919.76|2918.78|2918.78|0
1658829300000|2022-07-26 09:55:00|2918.69|2918.69|2917.25|2917.25|2918.76|2918.76|2917.09|2917.09|0
1658829600000|2022-07-26 10:00:00|2917.18|2917.18|2915.58|2915.58|2917.18|2917.18|2915.53|2915.53|0
1658829900000|2022-07-26 10:05:00|2915.6|2915.6|2916.33|2916.33|2917.47|2917.47|2915.6|2915.6|0
1658830200000|2022-07-26 10:10:00|2916.64|2916.64|2914.24|2914.24|2916.64|2916.64|2913.94|2913.94|0
1658830500000|2022-07-26 10:15:00|2914.28|2914.28|2914.57|2914.57|2914.89|2914.89|2914.2|2914.2|0
1658830800000|2022-07-26 10:20:00|2914.38|2914.38|2908.1|2908.1|2914.51|2914.51|2907.94|2907.94|0
1658831100000|2022-07-26 10:25:00|2908.03|2908.03|2905.23|2905.23|2908.1|2908.1|2904.44|2904.44|0
1658831400000|2022-07-26 10:30:00|2905.53|2905.53|2903.83|2903.83|2906.21|2906.21|2903.81|2903.81|0
1658831700000|2022-07-26 10:35:00|2903.52|2903.52|2903.36|2903.36|2903.8|2903.8|2902.57|2902.57|0
1658832000000|2022-07-26 10:40:00|2903.58|2903.58|2902.84|2902.84|2903.58|2903.58|2901.07|2901.07|0
1658832300000|2022-07-26 10:45:00|2903.04|2903.04|2903.73|2903.73|2903.89|2903.89|2902.17|2902.17|0
1658832600000|2022-07-26 10:50:00|2903.68|2903.68|2903.51|2903.51|2903.68|2903.68|2902.14|2902.14|0
1658832900000|2022-07-26 10:55:00|2903.6|2903.6|2907.64|2907.64|2907.64|2907.64|2903.6|2903.6|0
1658833200000|2022-07-26 11:00:00|2907.57|2907.57|2907.6|2907.6|2907.93|2907.93|2907.25|2907.25|0
1658833500000|2022-07-26 11:05:00|2907.55|2907.55|2906.93|2906.93|2907.61|2907.61|2906.89|2906.89|0
1658833800000|2022-07-26 11:10:00|2907|2907|2906.26|2906.26|2907.15|2907.15|2905.69|2905.69|0
1658834100000|2022-07-26 11:15:00|2906.2|2906.2|2906.04|2906.04|2907.26|2907.26|2906.04|2906.04|0
1658834400000|2022-07-26 11:20:00|2906.12|2906.12|2905.78|2905.78|2907.26|2907.26|2905.78|2905.78|0
1658834700000|2022-07-26 11:25:00|2905.87|2905.87|2905.05|2905.05|2906.19|2906.19|2905.05|2905.05|0
1658835000000|2022-07-26 11:30:00|2904.98|2904.98|2904.91|2904.91|2905.43|2905.43|2904.91|2904.91|0
1658835300000|2022-07-26 11:35:00|2904.8|2904.8|2905.07|2905.07|2905.34|2905.34|2904.7|2904.7|0
1658835600000|2022-07-26 11:40:00|2905.02|2905.02|2904.11|2904.11|2905.02|2905.02|2903.92|2903.92|0
1658835900000|2022-07-26 11:45:00|2904.07|2904.07|2906.04|2906.04|2906.11|2906.11|2904.01|2904.01|0
1658836200000|2022-07-26 11:50:00|2905.97|2905.97|2905.7|2905.7|2906.27|2906.27|2905.7|2905.7|0
1658836500000|2022-07-26 11:55:00|2905.66|2905.66|2903.68|2903.68|2905.66|2905.66|2903.43|2903.43|0
1658836800000|2022-07-26 12:00:00|2903.6|2903.6|2902.84|2902.84|2903.91|2903.91|2902.31|2902.31|0
1658837100000|2022-07-26 12:05:00|2902.91|2902.91|2903.1|2903.1|2903.16|2903.16|2902.9|2902.9|0
1658837400000|2022-07-26 12:10:00|2903.17|2903.17|2903.34|2903.34|2903.87|2903.87|2903.03|2903.03|0
1658837700000|2022-07-26 12:15:00|2903.44|2903.44|2901.08|2901.08|2903.65|2903.65|2901.08|2901.08|0
1658838000000|2022-07-26 12:20:00|2900.98|2900.98|2902.61|2902.61|2902.77|2902.77|2900.39|2900.39|0
1658838300000|2022-07-26 12:25:00|2902.74|2902.74|2903.27|2903.27|2903.86|2903.86|2902.5|2902.5|0
1658838600000|2022-07-26 12:30:00|2903.16|2903.16|2905.13|2905.13|2905.22|2905.22|2902.82|2902.82|0
1658838900000|2022-07-26 12:35:00|2905.2|2905.2|2906.11|2906.11|2906.66|2906.66|2904.97|2904.97|0
1658839200000|2022-07-26 12:40:00|2906.29|2906.29|2905.99|2905.99|2906.86|2906.86|2905.99|2905.99|0
1658839500000|2022-07-26 12:45:00|2905.92|2905.92|2901.86|2901.86|2906.08|2906.08|2901.7|2901.7|0
1658839800000|2022-07-26 12:50:00|2902.16|2902.16|2901.37|2901.37|2902.16|2902.16|2901|2901|0
1658840100000|2022-07-26 12:55:00|2901.24|2901.24|2900.04|2900.04|2901.35|2901.35|2900|2900|0
1658840400000|2022-07-26 13:00:00|2900.09|2900.09|2898.43|2898.43|2900.09|2900.09|2895.93|2895.93|0
1658840700000|2022-07-26 13:05:00|2898.73|2898.73|2899.14|2899.14|2900.31|2900.31|2898.43|2898.43|0
1658841000000|2022-07-26 13:10:00|2898.84|2898.84|2894.41|2894.41|2898.84|2898.84|2894.19|2894.19|0
1658841300000|2022-07-26 13:15:00|2894.28|2894.28|2893.39|2893.39|2894.32|2894.32|2893.39|2893.39|0
1658841600000|2022-07-26 13:20:00|2893.29|2893.29|2893.1|2893.1|2893.58|2893.58|2892.26|2892.26|0
1658841900000|2022-07-26 13:25:00|2893.17|2893.17|2892.92|2892.92|2893.61|2893.61|2892.07|2892.07|0
1658842200000|2022-07-26 13:30:00|2892.87|2892.87|2893.02|2893.02|2894.31|2894.31|2892.39|2892.39|0
1658842500000|2022-07-26 13:35:00|2892.83|2892.83|2889.86|2889.86|2892.83|2892.83|2889.72|2889.72|0
1658842800000|2022-07-26 13:40:00|2890.16|2890.16|2895.44|2895.44|2895.7|2895.7|2890.16|2890.16|0
1658843100000|2022-07-26 13:45:00|2895.3|2895.3|2892.25|2892.25|2896.1|2896.1|2892.25|2892.25|0
1658843400000|2022-07-26 13:50:00|2892.32|2892.32|2891.27|2891.27|2892.32|2892.32|2890.62|2890.62|0
1658843700000|2022-07-26 13:55:00|2891.37|2891.37|2893.38|2893.38|2893.53|2893.53|2890.87|2890.87|0
1658844000000|2022-07-26 14:00:00|2893.42|2893.42|2894.25|2894.25|2894.29|2894.29|2891.97|2891.97|0
1658844300000|2022-07-26 14:05:00|2894.3|2894.3|2897.74|2897.74|2897.91|2897.91|2894.3|2894.3|0
1658844600000|2022-07-26 14:10:00|2897.65|2897.65|2893.29|2893.29|2897.91|2897.91|2893.29|2893.29|0
1658844900000|2022-07-26 14:15:00|2893.45|2893.45|2892.74|2892.74|2894.1|2894.1|2892.74|2892.74|0
1658845200000|2022-07-26 14:20:00|2892.79|2892.79|2891.24|2891.24|2893.16|2893.16|2891.24|2891.24|0
1658845500000|2022-07-26 14:25:00|2891.54|2891.54|2894.46|2894.46|2894.68|2894.68|2890.93|2890.93|0
1658845800000|2022-07-26 14:30:00|2894.5|2894.5|2892.25|2892.25|2894.54|2894.54|2892.17|2892.17|0
1658846100000|2022-07-26 14:35:00|2891.95|2891.95|2889.02|2889.02|2892.36|2892.36|2888.49|2888.49|0
1658846400000|2022-07-26 14:40:00|2889.11|2889.11|2891.3|2891.3|2891.3|2891.3|2888.73|2888.73|0
1658846700000|2022-07-26 14:45:00|2891.41|2891.41|2891.39|2891.39|2891.93|2891.93|2891.02|2891.02|0
1658847000000|2022-07-26 14:50:00|2891.69|2891.69|2893.54|2893.54|2893.61|2893.61|2891.62|2891.62|0
1658847300000|2022-07-26 14:55:00|2893.61|2893.61|2896.64|2896.64|2896.86|2896.86|2893.52|2893.52|0
1658847600000|2022-07-26 15:00:00|2896.58|2896.58|2894.28|2894.28|2897.93|2897.93|2894.28|2894.28|0
1658847900000|2022-07-26 15:05:00|2894.21|2894.21|2890.37|2890.37|2894.21|2894.21|2890.37|2890.37|0
1658848200000|2022-07-26 15:10:00|2890.32|2890.32|2890.24|2890.24|2890.51|2890.51|2889.75|2889.75|0
1658848500000|2022-07-26 15:15:00|2890.14|2890.14|2889.64|2889.64|2890.22|2890.22|2889.32|2889.32|0
1658848800000|2022-07-26 15:20:00|2889.59|2889.59|2889.08|2889.08|2889.59|2889.59|2888.09|2888.09|0
1658849100000|2022-07-26 15:25:00|2889.23|2889.23|2888.65|2888.65|2889.43|2889.43|2886.76|2886.76|0
1658906100000|2022-07-27 07:15:00|2889.89|2889.89|2883.04|2883.04|2891.03|2891.03|2883.04|2883.04|0
1658906400000|2022-07-27 07:20:00|2883.14|2883.14|2889.37|2889.37|2889.75|2889.75|2883.09|2883.09|0
1658906700000|2022-07-27 07:25:00|2889.67|2889.67|2892.58|2892.58|2893.29|2893.29|2888.47|2888.47|0
1658907000000|2022-07-27 07:30:00|2892.42|2892.42|2884.8|2884.8|2892.44|2892.44|2884.44|2884.44|0
1658907300000|2022-07-27 07:35:00|2884.84|2884.84|2887.58|2887.58|2887.58|2887.58|2884.39|2884.39|0
1658907600000|2022-07-27 07:40:00|2887.94|2887.94|2885.68|2885.68|2888.23|2888.23|2885.37|2885.37|0
1658907900000|2022-07-27 07:45:00|2885.54|2885.54|2887.35|2887.35|2887.35|2887.35|2884.34|2884.34|0
1658908200000|2022-07-27 07:50:00|2887.41|2887.41|2887.79|2887.79|2890.99|2890.99|2886.27|2886.27|0
1658908500000|2022-07-27 07:55:00|2887.7|2887.7|2883.12|2883.12|2887.7|2887.7|2883.12|2883.12|0
1658908800000|2022-07-27 08:00:00|2883.06|2883.06|2882.34|2882.34|2883.06|2883.06|2881.9|2881.9|0
1658909100000|2022-07-27 08:05:00|2882.02|2882.02|2880.49|2880.49|2887.1|2887.1|2880.45|2880.45|0
1658909400000|2022-07-27 08:10:00|2880.36|2880.36|2878.65|2878.65|2880.36|2880.36|2878.65|2878.65|0
1658909700000|2022-07-27 08:15:00|2878.72|2878.72|2870.7|2870.7|2878.72|2878.72|2870.48|2870.48|0
1658910000000|2022-07-27 08:20:00|2870.72|2870.72|2868.59|2868.59|2870.94|2870.94|2868.59|2868.59|0
1658910300000|2022-07-27 08:25:00|2868.3|2868.3|2867.41|2867.41|2868.3|2868.3|2866.01|2866.01|0
1658910600000|2022-07-27 08:30:00|2867.27|2867.27|2866.01|2866.01|2867.27|2867.27|2865.07|2865.07|0
1658910900000|2022-07-27 08:35:00|2866.26|2866.26|2867.1|2867.1|2867.71|2867.71|2866.24|2866.24|0
1658911200000|2022-07-27 08:40:00|2866.97|2866.97|2868.19|2868.19|2869.84|2869.84|2866.97|2866.97|0
1658911500000|2022-07-27 08:45:00|2868.26|2868.26|2862.78|2862.78|2871.18|2871.18|2862.61|2862.61|0
1658911800000|2022-07-27 08:50:00|2862.62|2862.62|2861.23|2861.23|2862.62|2862.62|2859.23|2859.23|0
1658912100000|2022-07-27 08:55:00|2861.3|2861.3|2863.63|2863.63|2864.98|2864.98|2860.96|2860.96|0
1658912400000|2022-07-27 09:00:00|2863.68|2863.68|2861.58|2861.58|2864.14|2864.14|2861.58|2861.58|0
1658912700000|2022-07-27 09:05:00|2861.46|2861.46|2859.8|2859.8|2861.46|2861.46|2857.87|2857.87|0
1658913000000|2022-07-27 09:10:00|2859.97|2859.97|2852.78|2852.78|2860.51|2860.51|2852.67|2852.67|0
1658913300000|2022-07-27 09:15:00|2852.72|2852.72|2847.64|2847.64|2852.82|2852.82|2847.5|2847.5|0
1658913600000|2022-07-27 09:20:00|2847.62|2847.62|2848.94|2848.94|2849.75|2849.75|2847.26|2847.26|0
1658913900000|2022-07-27 09:25:00|2848.62|2848.62|2844.94|2844.94|2848.62|2848.62|2844.94|2844.94|0
1658914200000|2022-07-27 09:30:00|2845.01|2845.01|2844.46|2844.46|2845.09|2845.09|2843.44|2843.44|0
1658914500000|2022-07-27 09:35:00|2844.55|2844.55|2845.87|2845.87|2846.56|2846.56|2844.28|2844.28|0
1658914800000|2022-07-27 09:40:00|2845.57|2845.57|2845.43|2845.43|2847.25|2847.25|2845.43|2845.43|0
1658915100000|2022-07-27 09:45:00|2845.11|2845.11|2849.28|2849.28|2849.44|2849.44|2845|2845|0
1658915400000|2022-07-27 09:50:00|2849.22|2849.22|2848.53|2848.53|2849.22|2849.22|2848.27|2848.27|0
1658915700000|2022-07-27 09:55:00|2848.45|2848.45|2848.56|2848.56|2848.66|2848.66|2847.27|2847.27|0
1658916000000|2022-07-27 10:00:00|2848.72|2848.72|2846.63|2846.63|2848.88|2848.88|2845.72|2845.72|0
1658916300000|2022-07-27 10:05:00|2846.46|2846.46|2846.35|2846.35|2846.46|2846.46|2845.06|2845.06|0
1658916600000|2022-07-27 10:10:00|2846.25|2846.25|2849.45|2849.45|2849.71|2849.71|2845.93|2845.93|0
1658916900000|2022-07-27 10:15:00|2849.65|2849.65|2849.29|2849.29|2849.89|2849.89|2849.29|2849.29|0
1658917200000|2022-07-27 10:20:00|2849.33|2849.33|2851.59|2851.59|2851.73|2851.73|2849.33|2849.33|0
1658917500000|2022-07-27 10:25:00|2851.65|2851.65|2851.69|2851.69|2851.72|2851.72|2850.91|2850.91|0
1658917800000|2022-07-27 10:30:00|2851.61|2851.61|2849.45|2849.45|2851.61|2851.61|2849.45|2849.45|0
1658918100000|2022-07-27 10:35:00|2849.31|2849.31|2850.11|2850.11|2850.56|2850.56|2849.29|2849.29|0
1658918400000|2022-07-27 10:40:00|2850.04|2850.04|2851.01|2851.01|2851.01|2851.01|2849.76|2849.76|0
1658918700000|2022-07-27 10:45:00|2851.12|2851.12|2851.58|2851.58|2852.19|2852.19|2850.95|2850.95|0
1658919000000|2022-07-27 10:50:00|2851.67|2851.67|2850.37|2850.37|2851.86|2851.86|2850.37|2850.37|0
1658919300000|2022-07-27 10:55:00|2850.31|2850.31|2850.21|2850.21|2850.69|2850.69|2849.96|2849.96|0
1658919600000|2022-07-27 11:00:00|2850.16|2850.16|2846.3|2846.3|2850.16|2850.16|2846.3|2846.3|0
1658919900000|2022-07-27 11:05:00|2846.26|2846.26|2847.68|2847.68|2848.17|2848.17|2846.26|2846.26|0
1658920200000|2022-07-27 11:10:00|2847.47|2847.47|2848.6|2848.6|2848.6|2848.6|2846.48|2846.48|0
1658920500000|2022-07-27 11:15:00|2848.44|2848.44|2849.29|2849.29|2849.99|2849.99|2848.44|2848.44|0
1658920800000|2022-07-27 11:20:00|2849.22|2849.22|2848.61|2848.61|2849.22|2849.22|2848.61|2848.61|0
1658921100000|2022-07-27 11:25:00|2848.57|2848.57|2849.72|2849.72|2849.72|2849.72|2848.24|2848.24|0
1658921400000|2022-07-27 11:30:00|2849.83|2849.83|2850.84|2850.84|2851|2851|2849.25|2849.25|0
1658921700000|2022-07-27 11:35:00|2850.49|2850.49|2847.25|2847.25|2850.49|2850.49|2847.25|2847.25|0
1658922000000|2022-07-27 11:40:00|2847.18|2847.18|2847.61|2847.61|2847.65|2847.65|2846.9|2846.9|0
1658922300000|2022-07-27 11:45:00|2847.66|2847.66|2847.49|2847.49|2847.69|2847.69|2847.01|2847.01|0
1658922600000|2022-07-27 11:50:00|2847.67|2847.67|2851.01|2851.01|2851.01|2851.01|2845.83|2845.83|0
1658922900000|2022-07-27 11:55:00|2851.08|2851.08|2851.49|2851.49|2852.37|2852.37|2850.45|2850.45|0
1658923200000|2022-07-27 12:00:00|2851.56|2851.56|2851.34|2851.34|2851.78|2851.78|2850.34|2850.34|0
1658923500000|2022-07-27 12:05:00|2851.38|2851.38|2851.57|2851.57|2851.71|2851.71|2850.41|2850.41|0
1658923800000|2022-07-27 12:10:00|2851.78|2851.78|2850.62|2850.62|2851.83|2851.83|2850.57|2850.57|0
1658924100000|2022-07-27 12:15:00|2850.32|2850.32|2850.53|2850.53|2850.68|2850.68|2849.61|2849.61|0
1658924400000|2022-07-27 12:20:00|2850.83|2850.83|2851.57|2851.57|2852.08|2852.08|2850.73|2850.73|0
1658924700000|2022-07-27 12:25:00|2851.62|2851.62|2853.07|2853.07|2853.07|2853.07|2851.44|2851.44|0
1658925000000|2022-07-27 12:30:00|2853.21|2853.21|2851.65|2851.65|2853.21|2853.21|2851.65|2851.65|0
1658925300000|2022-07-27 12:35:00|2851.55|2851.55|2849.48|2849.48|2851.62|2851.62|2849.48|2849.48|0
1658925600000|2022-07-27 12:40:00|2850.08|2850.08|2851.79|2851.79|2851.79|2851.79|2850.08|2850.08|0
1658925900000|2022-07-27 12:45:00|2851.85|2851.85|2853.41|2853.41|2854.14|2854.14|2851.85|2851.85|0
1658926200000|2022-07-27 12:50:00|2853.34|2853.34|2850.95|2850.95|2853.34|2853.34|2850.91|2850.91|0
1658926500000|2022-07-27 12:55:00|2851.03|2851.03|2852.45|2852.45|2852.54|2852.54|2851.03|2851.03|0
1658926800000|2022-07-27 13:00:00|2853.06|2853.06|2854.48|2854.48|2855.19|2855.19|2852.2|2852.2|0
1658927100000|2022-07-27 13:05:00|2854.57|2854.57|2852.94|2852.94|2854.73|2854.73|2852.94|2852.94|0
1658927400000|2022-07-27 13:10:00|2852.87|2852.87|2852|2852|2852.87|2852.87|2851.9|2851.9|0
1658927700000|2022-07-27 13:15:00|2852.3|2852.3|2849.54|2849.54|2852.46|2852.46|2849.48|2849.48|0
1658928000000|2022-07-27 13:20:00|2849.69|2849.69|2845.66|2845.66|2849.69|2849.69|2845.66|2845.66|0
1658928300000|2022-07-27 13:25:00|2845.96|2845.96|2846.64|2846.64|2847.73|2847.73|2845.86|2845.86|0
1658928600000|2022-07-27 13:30:00|2846.67|2846.67|2847.9|2847.9|2849.36|2849.36|2846.67|2846.67|0
1658928900000|2022-07-27 13:35:00|2847.97|2847.97|2849.65|2849.65|2849.9|2849.9|2847.6|2847.6|0
1658929200000|2022-07-27 13:40:00|2849.74|2849.74|2854.2|2854.2|2854.2|2854.2|2849.65|2849.65|0
1658929500000|2022-07-27 13:45:00|2854.58|2854.58|2855.01|2855.01|2856.41|2856.41|2854.17|2854.17|0
1658929800000|2022-07-27 13:50:00|2855.61|2855.61|2862.7|2862.7|2862.7|2862.7|2855.61|2855.61|0
1658930100000|2022-07-27 13:55:00|2862.54|2862.54|2863.74|2863.74|2864.27|2864.27|2862.49|2862.49|0
1658930400000|2022-07-27 14:00:00|2863.81|2863.81|2859.7|2859.7|2863.81|2863.81|2859.4|2859.4|0
1658930700000|2022-07-27 14:05:00|2859.59|2859.59|2856.85|2856.85|2859.59|2859.59|2856.85|2856.85|0
1658931000000|2022-07-27 14:10:00|2857.15|2857.15|2855.81|2855.81|2857.15|2857.15|2854.88|2854.88|0
1658931300000|2022-07-27 14:15:00|2855.69|2855.69|2855.29|2855.29|2857.18|2857.18|2855.1|2855.1|0
1658931600000|2022-07-27 14:20:00|2855.17|2855.17|2851.84|2851.84|2855.17|2855.17|2851.84|2851.84|0
1658931900000|2022-07-27 14:25:00|2851.93|2851.93|2855.33|2855.33|2855.68|2855.68|2851.34|2851.34|0
1658932200000|2022-07-27 14:30:00|2855.36|2855.36|2854.31|2854.31|2855.36|2855.36|2854.16|2854.16|0
1658932500000|2022-07-27 14:35:00|2854.38|2854.38|2856.29|2856.29|2857.58|2857.58|2853.46|2853.46|0
1658932800000|2022-07-27 14:40:00|2856.39|2856.39|2854.83|2854.83|2856.57|2856.57|2853.84|2853.84|0
1658933100000|2022-07-27 14:45:00|2854.94|2854.94|2853.19|2853.19|2855.16|2855.16|2852.59|2852.59|0
1658933400000|2022-07-27 14:50:00|2853.24|2853.24|2851.67|2851.67|2853.38|2853.38|2851.29|2851.29|0
1658933700000|2022-07-27 14:55:00|2851.73|2851.73|2851.16|2851.16|2852.45|2852.45|2851.01|2851.01|0
1658934000000|2022-07-27 15:00:00|2850.86|2850.86|2848.52|2848.52|2850.93|2850.93|2848.45|2848.45|0
1658934300000|2022-07-27 15:05:00|2848.48|2848.48|2847.98|2847.98|2849.39|2849.39|2847.92|2847.92|0
1658934600000|2022-07-27 15:10:00|2848.28|2848.28|2844.58|2844.58|2848.45|2848.45|2844.32|2844.32|0
1658934900000|2022-07-27 15:15:00|2844.73|2844.73|2842.97|2842.97|2844.8|2844.8|2841.6|2841.6|0
1658935200000|2022-07-27 15:20:00|2842.87|2842.87|2840.99|2840.99|2843.27|2843.27|2840.69|2840.69|0
1658935500000|2022-07-27 15:25:00|2840.69|2840.69|2836.1|2836.1|2840.99|2840.99|2835.78|2835.78|0
1658992500000|2022-07-28 07:15:00|2852.22|2852.22|2857.21|2857.21|2857.98|2857.98|2851.62|2851.62|0
1658992800000|2022-07-28 07:20:00|2857.51|2857.51|2864.34|2864.34|2865.26|2865.26|2857.51|2857.51|0
1658993100000|2022-07-28 07:25:00|2864.65|2864.65|2867.21|2867.21|2867.26|2867.26|2863.54|2863.54|0
1658993400000|2022-07-28 07:30:00|2867.58|2867.58|2869.13|2869.13|2872.4|2872.4|2867.36|2867.36|0
1658993700000|2022-07-28 07:35:00|2868.83|2868.83|2869.94|2869.94|2870.97|2870.97|2866.8|2866.8|0
1658994000000|2022-07-28 07:40:00|2869.27|2869.27|2870.3|2870.3|2871.89|2871.89|2869.07|2869.07|0
1658994300000|2022-07-28 07:45:00|2870.24|2870.24|2868.12|2868.12|2874.26|2874.26|2867.86|2867.86|0
1658994600000|2022-07-28 07:50:00|2867.9|2867.9|2868.72|2868.72|2868.78|2868.78|2865.47|2865.47|0
1658994900000|2022-07-28 07:55:00|2868.62|2868.62|2864.21|2864.21|2868.62|2868.62|2864.21|2864.21|0
1658995200000|2022-07-28 08:00:00|2863.71|2863.71|2858.22|2858.22|2863.71|2863.71|2857.68|2857.68|0
1658995500000|2022-07-28 08:05:00|2858.15|2858.15|2854.57|2854.57|2858.15|2858.15|2853.13|2853.13|0
1658995800000|2022-07-28 08:10:00|2854.44|2854.44|2859.34|2859.34|2859.4|2859.4|2854.34|2854.34|0
1658996100000|2022-07-28 08:15:00|2859.25|2859.25|2860.65|2860.65|2860.65|2860.65|2857.94|2857.94|0
1658996400000|2022-07-28 08:20:00|2860.04|2860.04|2858.88|2858.88|2860.04|2860.04|2858.88|2858.88|0
1658996700000|2022-07-28 08:25:00|2858.81|2858.81|2856.48|2856.48|2859.02|2859.02|2856.48|2856.48|0
1658997000000|2022-07-28 08:30:00|2856.33|2856.33|2857.08|2857.08|2857.08|2857.08|2855.39|2855.39|0
1658997300000|2022-07-28 08:35:00|2857.23|2857.23|2858.93|2858.93|2858.93|2858.93|2856.1|2856.1|0
1658997600000|2022-07-28 08:40:00|2859.26|2859.26|2857.06|2857.06|2859.73|2859.73|2856.69|2856.69|0
1658997900000|2022-07-28 08:45:00|2856.76|2856.76|2856.74|2856.74|2857.49|2857.49|2856.47|2856.47|0
1658998200000|2022-07-28 08:50:00|2856.44|2856.44|2855.72|2855.72|2856.66|2856.66|2855.26|2855.26|0
1658998500000|2022-07-28 08:55:00|2855.95|2855.95|2855.95|2855.95|2856.8|2856.8|2855.61|2855.61|0
1658998800000|2022-07-28 09:00:00|2856.56|2856.56|2855.67|2855.67|2856.56|2856.56|2855.51|2855.51|0
1658999100000|2022-07-28 09:05:00|2855.57|2855.57|2853.8|2853.8|2855.83|2855.83|2853.65|2853.65|0
1658999400000|2022-07-28 09:10:00|2853.64|2853.64|2851.1|2851.1|2853.89|2853.89|2850.33|2850.33|0
1658999700000|2022-07-28 09:15:00|2851.17|2851.17|2849.65|2849.65|2851.88|2851.88|2849.6|2849.6|0
1659000000000|2022-07-28 09:20:00|2849.05|2849.05|2843.81|2843.81|2849.05|2849.05|2843.81|2843.81|0
1659000300000|2022-07-28 09:25:00|2843.21|2843.21|2844.81|2844.81|2844.9|2844.9|2843.21|2843.21|0
1659000600000|2022-07-28 09:30:00|2844.83|2844.83|2847.19|2847.19|2847.19|2847.19|2844.83|2844.83|0
1659000900000|2022-07-28 09:35:00|2847.29|2847.29|2854.1|2854.1|2854.19|2854.19|2846.99|2846.99|0
1659001200000|2022-07-28 09:40:00|2853.79|2853.79|2853.72|2853.72|2853.82|2853.82|2853.02|2853.02|0
1659001500000|2022-07-28 09:45:00|2853.82|2853.82|2853.31|2853.31|2854|2854|2852.89|2852.89|0
1659001800000|2022-07-28 09:50:00|2853.15|2853.15|2852.2|2852.2|2854.06|2854.06|2852.13|2852.13|0
1659002100000|2022-07-28 09:55:00|2852.06|2852.06|2853.31|2853.31|2853.38|2853.38|2851.89|2851.89|0
1659002400000|2022-07-28 10:00:00|2853.47|2853.47|2853.92|2853.92|2854.46|2854.46|2853.33|2853.33|0
1659002700000|2022-07-28 10:05:00|2854.06|2854.06|2859.09|2859.09|2860.4|2860.4|2854.06|2854.06|0
1659003000000|2022-07-28 10:10:00|2859.02|2859.02|2859.9|2859.9|2860.78|2860.78|2858.98|2858.98|0
1659003300000|2022-07-28 10:15:00|2859.78|2859.78|2859.67|2859.67|2859.78|2859.78|2858.39|2858.39|0
1659003600000|2022-07-28 10:20:00|2859.54|2859.54|2863.65|2863.65|2863.71|2863.71|2859.54|2859.54|0
1659003900000|2022-07-28 10:25:00|2863.8|2863.8|2866.03|2866.03|2866.03|2866.03|2862.81|2862.81|0
1659004200000|2022-07-28 10:30:00|2865.73|2865.73|2859.38|2859.38|2865.94|2865.94|2859.36|2859.36|0
1659004500000|2022-07-28 10:35:00|2859.34|2859.34|2856.47|2856.47|2859.59|2859.59|2856.47|2856.47|0
1659004800000|2022-07-28 10:40:00|2855.21|2855.21|2854.35|2854.35|2855.21|2855.21|2852.28|2852.28|0
1659005100000|2022-07-28 10:45:00|2854.95|2854.95|2852.71|2852.71|2855.28|2855.28|2852.71|2852.71|0
1659005400000|2022-07-28 10:50:00|2852.8|2852.8|2853.42|2853.42|2853.93|2853.93|2852.8|2852.8|0
1659005700000|2022-07-28 10:55:00|2853.34|2853.34|2854.49|2854.49|2854.93|2854.93|2852.58|2852.58|0
1659006000000|2022-07-28 11:00:00|2854.31|2854.31|2853.46|2853.46|2854.31|2854.31|2853.46|2853.46|0
1659006300000|2022-07-28 11:05:00|2853.37|2853.37|2853.9|2853.9|2854.29|2854.29|2853.17|2853.17|0
1659006600000|2022-07-28 11:10:00|2854.2|2854.2|2856.63|2856.63|2856.63|2856.63|2854.2|2854.2|0
1659006900000|2022-07-28 11:15:00|2856.33|2856.33|2856.48|2856.48|2856.49|2856.49|2856.16|2856.16|0
1659007200000|2022-07-28 11:20:00|2856.17|2856.17|2851.74|2851.74|2856.17|2856.17|2851.74|2851.74|0
1659007500000|2022-07-28 11:25:00|2851.45|2851.45|2850.98|2850.98|2851.71|2851.71|2850.69|2850.69|0
1659007800000|2022-07-28 11:30:00|2850.78|2850.78|2849.08|2849.08|2850.78|2850.78|2848.77|2848.77|0
1659008100000|2022-07-28 11:35:00|2849|2849|2850.61|2850.61|2850.83|2850.83|2848.94|2848.94|0
1659008400000|2022-07-28 11:40:00|2850.68|2850.68|2852.38|2852.38|2852.49|2852.49|2850.68|2850.68|0
1659008700000|2022-07-28 11:45:00|2852.48|2852.48|2853.59|2853.59|2853.59|2853.59|2852.48|2852.48|0
1659009000000|2022-07-28 11:50:00|2853.52|2853.52|2854.11|2854.11|2854.23|2854.23|2853.52|2853.52|0
1659009300000|2022-07-28 11:55:00|2854.03|2854.03|2851.38|2851.38|2854.03|2854.03|2851.13|2851.13|0
1659009600000|2022-07-28 12:00:00|2851.68|2851.68|2853.3|2853.3|2853.49|2853.49|2851.68|2851.68|0
1659009900000|2022-07-28 12:05:00|2853.25|2853.25|2855.44|2855.44|2856.66|2856.66|2853.11|2853.11|0
1659010200000|2022-07-28 12:10:00|2855.33|2855.33|2855.64|2855.64|2855.94|2855.94|2855.33|2855.33|0
1659010500000|2022-07-28 12:15:00|2855.69|2855.69|2856.42|2856.42|2856.52|2856.52|2855.69|2855.69|0
1659010800000|2022-07-28 12:20:00|2856.38|2856.38|2856.6|2856.6|2856.91|2856.91|2856.08|2856.08|0
1659011100000|2022-07-28 12:25:00|2856.51|2856.51|2857.11|2857.11|2857.91|2857.91|2856.51|2856.51|0
1659011400000|2022-07-28 12:30:00|2857.16|2857.16|2853.79|2853.79|2858.88|2858.88|2853.79|2853.79|0
1659011700000|2022-07-28 12:35:00|2853.87|2853.87|2852.93|2852.93|2854.4|2854.4|2852.92|2852.92|0
1659012000000|2022-07-28 12:40:00|2852.85|2852.85|2854.07|2854.07|2856.06|2856.06|2852.78|2852.78|0
1659012300000|2022-07-28 12:45:00|2854.25|2854.25|2860.64|2860.64|2860.64|2860.64|2854.25|2854.25|0
1659012600000|2022-07-28 12:50:00|2860.78|2860.78|2861.81|2861.81|2862.62|2862.62|2860.78|2860.78|0
1659012900000|2022-07-28 12:55:00|2861.69|2861.69|2862.29|2862.29|2862.66|2862.66|2861.44|2861.44|0
1659013200000|2022-07-28 13:00:00|2862.21|2862.21|2866.17|2866.17|2866.17|2866.17|2862.21|2862.21|0
1659013500000|2022-07-28 13:05:00|2866.1|2866.1|2866.14|2866.14|2866.14|2866.14|2865.43|2865.43|0
1659013800000|2022-07-28 13:10:00|2865.84|2865.84|2866.42|2866.42|2866.61|2866.61|2865.23|2865.23|0
1659014100000|2022-07-28 13:15:00|2866.53|2866.53|2869.77|2869.77|2870.02|2870.02|2866.45|2866.45|0
1659014400000|2022-07-28 13:20:00|2870.14|2870.14|2868.64|2868.64|2870.9|2870.9|2868.32|2868.32|0
1659014700000|2022-07-28 13:25:00|2868.57|2868.57|2872.49|2872.49|2872.49|2872.49|2868.06|2868.06|0
1659015000000|2022-07-28 13:30:00|2872.53|2872.53|2870.57|2870.57|2874.75|2874.75|2870.57|2870.57|0
1659015300000|2022-07-28 13:35:00|2870.92|2870.92|2868.71|2868.71|2871.35|2871.35|2868.71|2868.71|0
1659015600000|2022-07-28 13:40:00|2869.01|2869.01|2869.68|2869.68|2871.8|2871.8|2868.82|2868.82|0
1659015900000|2022-07-28 13:45:00|2869.63|2869.63|2867.12|2867.12|2869.75|2869.75|2866.42|2866.42|0
1659016200000|2022-07-28 13:50:00|2867.32|2867.32|2865.62|2865.62|2868.2|2868.2|2865.62|2865.62|0
1659016500000|2022-07-28 13:55:00|2865.53|2865.53|2873.8|2873.8|2873.86|2873.86|2865.53|2865.53|0
1659016800000|2022-07-28 14:00:00|2873.84|2873.84|2875.15|2875.15|2875.68|2875.68|2873.55|2873.55|0
1659017100000|2022-07-28 14:05:00|2875.23|2875.23|2871.67|2871.67|2875.52|2875.52|2871.6|2871.6|0
1659017400000|2022-07-28 14:10:00|2871.57|2871.57|2873.68|2873.68|2874.02|2874.02|2871.57|2871.57|0
1659017700000|2022-07-28 14:15:00|2873.78|2873.78|2872.39|2872.39|2874.68|2874.68|2872.14|2872.14|0
1659018000000|2022-07-28 14:20:00|2872.44|2872.44|2874.58|2874.58|2874.81|2874.81|2872.44|2872.44|0
1659018300000|2022-07-28 14:25:00|2874.6|2874.6|2874.57|2874.57|2876.09|2876.09|2874.17|2874.17|0
1659018600000|2022-07-28 14:30:00|2875.09|2875.09|2874.41|2874.41|2876.62|2876.62|2874.36|2874.36|0
1659018900000|2022-07-28 14:35:00|2874.46|2874.46|2877.33|2877.33|2878.29|2878.29|2874.46|2874.46|0
1659019200000|2022-07-28 14:40:00|2877.43|2877.43|2877.74|2877.74|2878.47|2878.47|2876.83|2876.83|0
1659019500000|2022-07-28 14:45:00|2877.79|2877.79|2878.74|2878.74|2879.17|2879.17|2877.51|2877.51|0
1659019800000|2022-07-28 14:50:00|2878.68|2878.68|2885.13|2885.13|2885.25|2885.25|2878.62|2878.62|0
1659020100000|2022-07-28 14:55:00|2885.2|2885.2|2883.93|2883.93|2885.93|2885.93|2882.59|2882.59|0
1659020400000|2022-07-28 15:00:00|2883.99|2883.99|2885.33|2885.33|2886.58|2886.58|2883.99|2883.99|0
1659020700000|2022-07-28 15:05:00|2885.41|2885.41|2887.04|2887.04|2887.04|2887.04|2884.89|2884.89|0
1659021000000|2022-07-28 15:10:00|2887.34|2887.34|2889.33|2889.33|2889.33|2889.33|2886.86|2886.86|0
1659021300000|2022-07-28 15:15:00|2889.17|2889.17|2889.41|2889.41|2889.58|2889.58|2887.68|2887.68|0
1659021600000|2022-07-28 15:20:00|2889.36|2889.36|2892.44|2892.44|2893.59|2893.59|2889.36|2889.36|0
1659021900000|2022-07-28 15:25:00|2892.75|2892.75|2890.02|2890.02|2892.82|2892.82|2889.93|2889.93|0
1658992500000|2022-07-28 07:15:00|2852.22|2852.22|2857.21|2857.21|2857.98|2857.98|2851.62|2851.62|0
1658992800000|2022-07-28 07:20:00|2857.51|2857.51|2864.34|2864.34|2865.26|2865.26|2857.51|2857.51|0
1658993100000|2022-07-28 07:25:00|2864.65|2864.65|2867.21|2867.21|2867.26|2867.26|2863.54|2863.54|0
1658993400000|2022-07-28 07:30:00|2867.58|2867.58|2869.13|2869.13|2872.4|2872.4|2867.36|2867.36|0
1658993700000|2022-07-28 07:35:00|2868.83|2868.83|2869.94|2869.94|2870.97|2870.97|2866.8|2866.8|0
1658994000000|2022-07-28 07:40:00|2869.27|2869.27|2870.3|2870.3|2871.89|2871.89|2869.07|2869.07|0
1658994300000|2022-07-28 07:45:00|2870.24|2870.24|2868.12|2868.12|2874.26|2874.26|2867.86|2867.86|0
1658994600000|2022-07-28 07:50:00|2867.9|2867.9|2868.72|2868.72|2868.78|2868.78|2865.47|2865.47|0
1658994900000|2022-07-28 07:55:00|2868.62|2868.62|2864.21|2864.21|2868.62|2868.62|2864.21|2864.21|0
1658995200000|2022-07-28 08:00:00|2863.71|2863.71|2858.22|2858.22|2863.71|2863.71|2857.68|2857.68|0
1658995500000|2022-07-28 08:05:00|2858.15|2858.15|2854.57|2854.57|2858.15|2858.15|2853.13|2853.13|0
1658995800000|2022-07-28 08:10:00|2854.44|2854.44|2859.34|2859.34|2859.4|2859.4|2854.34|2854.34|0
1658996100000|2022-07-28 08:15:00|2859.25|2859.25|2860.65|2860.65|2860.65|2860.65|2857.94|2857.94|0
1658996400000|2022-07-28 08:20:00|2860.04|2860.04|2858.88|2858.88|2860.04|2860.04|2858.88|2858.88|0
1658996700000|2022-07-28 08:25:00|2858.81|2858.81|2856.48|2856.48|2859.02|2859.02|2856.48|2856.48|0
1658997000000|2022-07-28 08:30:00|2856.33|2856.33|2857.08|2857.08|2857.08|2857.08|2855.39|2855.39|0
1658997300000|2022-07-28 08:35:00|2857.23|2857.23|2858.93|2858.93|2858.93|2858.93|2856.1|2856.1|0
1658997600000|2022-07-28 08:40:00|2859.26|2859.26|2857.06|2857.06|2859.73|2859.73|2856.69|2856.69|0
1658997900000|2022-07-28 08:45:00|2856.76|2856.76|2856.74|2856.74|2857.49|2857.49|2856.47|2856.47|0
1658998200000|2022-07-28 08:50:00|2856.44|2856.44|2855.72|2855.72|2856.66|2856.66|2855.26|2855.26|0
1658998500000|2022-07-28 08:55:00|2855.95|2855.95|2855.95|2855.95|2856.8|2856.8|2855.61|2855.61|0
1658998800000|2022-07-28 09:00:00|2856.56|2856.56|2855.67|2855.67|2856.56|2856.56|2855.51|2855.51|0
1658999100000|2022-07-28 09:05:00|2855.57|2855.57|2853.8|2853.8|2855.83|2855.83|2853.65|2853.65|0
1658999400000|2022-07-28 09:10:00|2853.64|2853.64|2851.1|2851.1|2853.89|2853.89|2850.33|2850.33|0
1658999700000|2022-07-28 09:15:00|2851.17|2851.17|2849.65|2849.65|2851.88|2851.88|2849.6|2849.6|0
1659000000000|2022-07-28 09:20:00|2849.05|2849.05|2843.81|2843.81|2849.05|2849.05|2843.81|2843.81|0
1659000300000|2022-07-28 09:25:00|2843.21|2843.21|2844.81|2844.81|2844.9|2844.9|2843.21|2843.21|0
1659000600000|2022-07-28 09:30:00|2844.83|2844.83|2847.19|2847.19|2847.19|2847.19|2844.83|2844.83|0
1659000900000|2022-07-28 09:35:00|2847.29|2847.29|2854.1|2854.1|2854.19|2854.19|2846.99|2846.99|0
1659001200000|2022-07-28 09:40:00|2853.79|2853.79|2853.72|2853.72|2853.82|2853.82|2853.02|2853.02|0
1659001500000|2022-07-28 09:45:00|2853.82|2853.82|2853.31|2853.31|2854|2854|2852.89|2852.89|0
1659001800000|2022-07-28 09:50:00|2853.15|2853.15|2852.2|2852.2|2854.06|2854.06|2852.13|2852.13|0
1659002100000|2022-07-28 09:55:00|2852.06|2852.06|2853.31|2853.31|2853.38|2853.38|2851.89|2851.89|0
1659002400000|2022-07-28 10:00:00|2853.47|2853.47|2853.92|2853.92|2854.46|2854.46|2853.33|2853.33|0
1659002700000|2022-07-28 10:05:00|2854.06|2854.06|2859.09|2859.09|2860.4|2860.4|2854.06|2854.06|0
1659003000000|2022-07-28 10:10:00|2859.02|2859.02|2859.9|2859.9|2860.78|2860.78|2858.98|2858.98|0
1659003300000|2022-07-28 10:15:00|2859.78|2859.78|2859.67|2859.67|2859.78|2859.78|2858.39|2858.39|0
1659003600000|2022-07-28 10:20:00|2859.54|2859.54|2863.65|2863.65|2863.71|2863.71|2859.54|2859.54|0
1659003900000|2022-07-28 10:25:00|2863.8|2863.8|2866.03|2866.03|2866.03|2866.03|2862.81|2862.81|0
1659004200000|2022-07-28 10:30:00|2865.73|2865.73|2859.38|2859.38|2865.94|2865.94|2859.36|2859.36|0
1659004500000|2022-07-28 10:35:00|2859.34|2859.34|2856.47|2856.47|2859.59|2859.59|2856.47|2856.47|0
1659004800000|2022-07-28 10:40:00|2855.21|2855.21|2854.35|2854.35|2855.21|2855.21|2852.28|2852.28|0
1659005100000|2022-07-28 10:45:00|2854.95|2854.95|2852.71|2852.71|2855.28|2855.28|2852.71|2852.71|0
1659005400000|2022-07-28 10:50:00|2852.8|2852.8|2853.42|2853.42|2853.93|2853.93|2852.8|2852.8|0
1659005700000|2022-07-28 10:55:00|2853.34|2853.34|2854.49|2854.49|2854.93|2854.93|2852.58|2852.58|0
1659006000000|2022-07-28 11:00:00|2854.31|2854.31|2853.46|2853.46|2854.31|2854.31|2853.46|2853.46|0
1659006300000|2022-07-28 11:05:00|2853.37|2853.37|2853.9|2853.9|2854.29|2854.29|2853.17|2853.17|0
1659006600000|2022-07-28 11:10:00|2854.2|2854.2|2856.63|2856.63|2856.63|2856.63|2854.2|2854.2|0
1659006900000|2022-07-28 11:15:00|2856.33|2856.33|2856.48|2856.48|2856.49|2856.49|2856.16|2856.16|0
1659007200000|2022-07-28 11:20:00|2856.17|2856.17|2851.74|2851.74|2856.17|2856.17|2851.74|2851.74|0
1659007500000|2022-07-28 11:25:00|2851.45|2851.45|2850.98|2850.98|2851.71|2851.71|2850.69|2850.69|0
1659007800000|2022-07-28 11:30:00|2850.78|2850.78|2849.08|2849.08|2850.78|2850.78|2848.77|2848.77|0
1659008100000|2022-07-28 11:35:00|2849|2849|2850.61|2850.61|2850.83|2850.83|2848.94|2848.94|0
1659008400000|2022-07-28 11:40:00|2850.68|2850.68|2852.38|2852.38|2852.49|2852.49|2850.68|2850.68|0
1659008700000|2022-07-28 11:45:00|2852.48|2852.48|2853.59|2853.59|2853.59|2853.59|2852.48|2852.48|0
1659009000000|2022-07-28 11:50:00|2853.52|2853.52|2854.11|2854.11|2854.23|2854.23|2853.52|2853.52|0
1659009300000|2022-07-28 11:55:00|2854.03|2854.03|2851.38|2851.38|2854.03|2854.03|2851.13|2851.13|0
1659009600000|2022-07-28 12:00:00|2851.68|2851.68|2853.3|2853.3|2853.49|2853.49|2851.68|2851.68|0
1659009900000|2022-07-28 12:05:00|2853.25|2853.25|2855.44|2855.44|2856.66|2856.66|2853.11|2853.11|0
1659010200000|2022-07-28 12:10:00|2855.33|2855.33|2855.64|2855.64|2855.94|2855.94|2855.33|2855.33|0
1659010500000|2022-07-28 12:15:00|2855.69|2855.69|2856.42|2856.42|2856.52|2856.52|2855.69|2855.69|0
1659010800000|2022-07-28 12:20:00|2856.38|2856.38|2856.6|2856.6|2856.91|2856.91|2856.08|2856.08|0
1659011100000|2022-07-28 12:25:00|2856.51|2856.51|2857.11|2857.11|2857.91|2857.91|2856.51|2856.51|0
1659011400000|2022-07-28 12:30:00|2857.16|2857.16|2853.79|2853.79|2858.88|2858.88|2853.79|2853.79|0
1659011700000|2022-07-28 12:35:00|2853.87|2853.87|2852.93|2852.93|2854.4|2854.4|2852.92|2852.92|0
1659012000000|2022-07-28 12:40:00|2852.85|2852.85|2854.07|2854.07|2856.06|2856.06|2852.78|2852.78|0
1659012300000|2022-07-28 12:45:00|2854.25|2854.25|2860.64|2860.64|2860.64|2860.64|2854.25|2854.25|0
1659012600000|2022-07-28 12:50:00|2860.78|2860.78|2861.81|2861.81|2862.62|2862.62|2860.78|2860.78|0
1659012900000|2022-07-28 12:55:00|2861.69|2861.69|2862.29|2862.29|2862.66|2862.66|2861.44|2861.44|0
1659013200000|2022-07-28 13:00:00|2862.21|2862.21|2866.17|2866.17|2866.17|2866.17|2862.21|2862.21|0
1659013500000|2022-07-28 13:05:00|2866.1|2866.1|2866.14|2866.14|2866.14|2866.14|2865.43|2865.43|0
1659013800000|2022-07-28 13:10:00|2865.84|2865.84|2866.42|2866.42|2866.61|2866.61|2865.23|2865.23|0
1659014100000|2022-07-28 13:15:00|2866.53|2866.53|2869.77|2869.77|2870.02|2870.02|2866.45|2866.45|0
1659014400000|2022-07-28 13:20:00|2870.14|2870.14|2868.64|2868.64|2870.9|2870.9|2868.32|2868.32|0
1659014700000|2022-07-28 13:25:00|2868.57|2868.57|2872.49|2872.49|2872.49|2872.49|2868.06|2868.06|0
1659015000000|2022-07-28 13:30:00|2872.53|2872.53|2870.57|2870.57|2874.75|2874.75|2870.57|2870.57|0
1659015300000|2022-07-28 13:35:00|2870.92|2870.92|2868.71|2868.71|2871.35|2871.35|2868.71|2868.71|0
1659015600000|2022-07-28 13:40:00|2869.01|2869.01|2869.68|2869.68|2871.8|2871.8|2868.82|2868.82|0
1659015900000|2022-07-28 13:45:00|2869.63|2869.63|2867.12|2867.12|2869.75|2869.75|2866.42|2866.42|0
1659016200000|2022-07-28 13:50:00|2867.32|2867.32|2865.62|2865.62|2868.2|2868.2|2865.62|2865.62|0
1659016500000|2022-07-28 13:55:00|2865.53|2865.53|2873.8|2873.8|2873.86|2873.86|2865.53|2865.53|0
1659016800000|2022-07-28 14:00:00|2873.84|2873.84|2875.15|2875.15|2875.68|2875.68|2873.55|2873.55|0
1659017100000|2022-07-28 14:05:00|2875.23|2875.23|2871.67|2871.67|2875.52|2875.52|2871.6|2871.6|0
1659017400000|2022-07-28 14:10:00|2871.57|2871.57|2873.68|2873.68|2874.02|2874.02|2871.57|2871.57|0
1659017700000|2022-07-28 14:15:00|2873.78|2873.78|2872.39|2872.39|2874.68|2874.68|2872.14|2872.14|0
1659018000000|2022-07-28 14:20:00|2872.44|2872.44|2874.58|2874.58|2874.81|2874.81|2872.44|2872.44|0
1659018300000|2022-07-28 14:25:00|2874.6|2874.6|2874.57|2874.57|2876.09|2876.09|2874.17|2874.17|0
1659018600000|2022-07-28 14:30:00|2875.09|2875.09|2874.41|2874.41|2876.62|2876.62|2874.36|2874.36|0
1659018900000|2022-07-28 14:35:00|2874.46|2874.46|2877.33|2877.33|2878.29|2878.29|2874.46|2874.46|0
1659019200000|2022-07-28 14:40:00|2877.43|2877.43|2877.74|2877.74|2878.47|2878.47|2876.83|2876.83|0
1659019500000|2022-07-28 14:45:00|2877.79|2877.79|2878.74|2878.74|2879.17|2879.17|2877.51|2877.51|0
1659019800000|2022-07-28 14:50:00|2878.68|2878.68|2885.13|2885.13|2885.25|2885.25|2878.62|2878.62|0
1659020100000|2022-07-28 14:55:00|2885.2|2885.2|2883.93|2883.93|2885.93|2885.93|2882.59|2882.59|0
1659020400000|2022-07-28 15:00:00|2883.99|2883.99|2885.33|2885.33|2886.58|2886.58|2883.99|2883.99|0
1659020700000|2022-07-28 15:05:00|2885.41|2885.41|2887.04|2887.04|2887.04|2887.04|2884.89|2884.89|0
1659021000000|2022-07-28 15:10:00|2887.34|2887.34|2889.33|2889.33|2889.33|2889.33|2886.86|2886.86|0
1659021300000|2022-07-28 15:15:00|2889.17|2889.17|2889.41|2889.41|2889.58|2889.58|2887.68|2887.68|0
1659021600000|2022-07-28 15:20:00|2889.36|2889.36|2892.44|2892.44|2893.59|2893.59|2889.36|2889.36|0
1659021900000|2022-07-28 15:25:00|2892.75|2892.75|2890.02|2890.02|2892.82|2892.82|2889.93|2889.93|0
1659078900000|2022-07-29 07:15:00|2915.57|2915.57|2921.09|2921.09|2924.01|2924.01|2915.57|2915.57|0
1659079200000|2022-07-29 07:20:00|2921.69|2921.69|2923.8|2923.8|2926.43|2926.43|2921.69|2921.69|0
1659079500000|2022-07-29 07:25:00|2923.96|2923.96|2923.49|2923.49|2925.14|2925.14|2923.18|2923.18|0
1659079800000|2022-07-29 07:30:00|2923.53|2923.53|2919.93|2919.93|2923.76|2923.76|2918.92|2918.92|0
1659080100000|2022-07-29 07:35:00|2919.79|2919.79|2922.25|2922.25|2922.47|2922.47|2919.23|2919.23|0
1659080400000|2022-07-29 07:40:00|2922.45|2922.45|2921.28|2921.28|2923.75|2923.75|2921.22|2921.22|0
1659080700000|2022-07-29 07:45:00|2921.33|2921.33|2922.64|2922.64|2922.69|2922.69|2920.63|2920.63|0
1659081000000|2022-07-29 07:50:00|2922.68|2922.68|2926.56|2926.56|2926.65|2926.65|2922.59|2922.59|0
1659081300000|2022-07-29 07:55:00|2926.81|2926.81|2927.72|2927.72|2928.08|2928.08|2926.81|2926.81|0
1659081600000|2022-07-29 08:00:00|2927.82|2927.82|2931.29|2931.29|2931.68|2931.68|2927.82|2927.82|0
1659081900000|2022-07-29 08:05:00|2930.98|2930.98|2928.1|2928.1|2931.12|2931.12|2926.8|2926.8|0
1659082200000|2022-07-29 08:10:00|2928.71|2928.71|2930.24|2930.24|2930.74|2930.74|2928.4|2928.4|0
1659082500000|2022-07-29 08:15:00|2930.29|2930.29|2930.65|2930.65|2931.66|2931.66|2930.22|2930.22|0
1659082800000|2022-07-29 08:20:00|2930.56|2930.56|2927.68|2927.68|2930.97|2930.97|2927.58|2927.58|0
1659083100000|2022-07-29 08:25:00|2927.84|2927.84|2929.84|2929.84|2929.88|2929.88|2927.84|2927.84|0
1659083400000|2022-07-29 08:30:00|2929.88|2929.88|2929.5|2929.5|2929.95|2929.95|2929.11|2929.11|0
1659083700000|2022-07-29 08:35:00|2929.43|2929.43|2931.56|2931.56|2931.88|2931.88|2929.43|2929.43|0
1659084000000|2022-07-29 08:40:00|2931.73|2931.73|2935.22|2935.22|2935.8|2935.8|2930.76|2930.76|0
1659084300000|2022-07-29 08:45:00|2935.3|2935.3|2934.21|2934.21|2935.3|2935.3|2934.14|2934.14|0
1659084600000|2022-07-29 08:50:00|2934.17|2934.17|2933.42|2933.42|2934.23|2934.23|2932.7|2932.7|0
1659084900000|2022-07-29 08:55:00|2933.72|2933.72|2933.66|2933.66|2933.96|2933.96|2932.85|2932.85|0
1659085200000|2022-07-29 09:00:00|2933.82|2933.82|2935.2|2935.2|2935.2|2935.2|2933.73|2933.73|0
1659085500000|2022-07-29 09:05:00|2935.34|2935.34|2934.81|2934.81|2936.19|2936.19|2934.7|2934.7|0
1659085800000|2022-07-29 09:10:00|2934.71|2934.71|2933.13|2933.13|2934.71|2934.71|2932.69|2932.69|0
1659086100000|2022-07-29 09:15:00|2933.45|2933.45|2934.17|2934.17|2934.63|2934.63|2933.41|2933.41|0
1659086400000|2022-07-29 09:20:00|2933.68|2933.68|2932.45|2932.45|2933.68|2933.68|2932.34|2932.34|0
1659086700000|2022-07-29 09:25:00|2932.49|2932.49|2937.92|2937.92|2938.24|2938.24|2932.49|2932.49|0
1659087000000|2022-07-29 09:30:00|2938.02|2938.02|2939.15|2939.15|2939.15|2939.15|2937.3|2937.3|0
1659087300000|2022-07-29 09:35:00|2939.1|2939.1|2939.59|2939.59|2940.36|2940.36|2938.9|2938.9|0
1659087600000|2022-07-29 09:40:00|2939.27|2939.27|2940.96|2940.96|2942.06|2942.06|2939.27|2939.27|0
1659087900000|2022-07-29 09:45:00|2941.11|2941.11|2943.52|2943.52|2943.96|2943.96|2941.08|2941.08|0
1659088200000|2022-07-29 09:50:00|2943.47|2943.47|2943.65|2943.65|2944.24|2944.24|2942.89|2942.89|0
1659088500000|2022-07-29 09:55:00|2943.71|2943.71|2944.95|2944.95|2945.51|2945.51|2943.54|2943.54|0
1659088800000|2022-07-29 10:00:00|2945.02|2945.02|2944.71|2944.71|2945.13|2945.13|2944.42|2944.42|0
1659089100000|2022-07-29 10:05:00|2944.9|2944.9|2946.58|2946.58|2947.23|2947.23|2944.65|2944.65|0
1659089400000|2022-07-29 10:10:00|2946.53|2946.53|2939.74|2939.74|2946.53|2946.53|2938.61|2938.61|0
1659089700000|2022-07-29 10:15:00|2939.88|2939.88|2941.59|2941.59|2942.15|2942.15|2939.88|2939.88|0
1659090000000|2022-07-29 10:20:00|2941.29|2941.29|2943.13|2943.13|2943.19|2943.19|2941.19|2941.19|0
1659090300000|2022-07-29 10:25:00|2943.32|2943.32|2942.45|2942.45|2943.32|2943.32|2942.43|2942.43|0
1659090600000|2022-07-29 10:30:00|2942.63|2942.63|2942.9|2942.9|2942.9|2942.9|2942.36|2942.36|0
1659090900000|2022-07-29 10:35:00|2942.6|2942.6|2943.81|2943.81|2944.69|2944.69|2942.6|2942.6|0
1659091200000|2022-07-29 10:40:00|2943.9|2943.9|2943.11|2943.11|2943.9|2943.9|2943.11|2943.11|0
1659091500000|2022-07-29 10:45:00|2943.18|2943.18|2941.58|2941.58|2943.45|2943.45|2941.52|2941.52|0
1659091800000|2022-07-29 10:50:00|2941.4|2941.4|2941.94|2941.94|2942.07|2942.07|2941.16|2941.16|0
1659092100000|2022-07-29 10:55:00|2941.33|2941.33|2942.26|2942.26|2942.45|2942.45|2941.24|2941.24|0
1659092400000|2022-07-29 11:00:00|2942.36|2942.36|2941.88|2941.88|2942.64|2942.64|2941.38|2941.38|0
1659092700000|2022-07-29 11:05:00|2941.94|2941.94|2941.1|2941.1|2942.11|2942.11|2941.08|2941.08|0
1659093000000|2022-07-29 11:10:00|2941.18|2941.18|2939.79|2939.79|2941.27|2941.27|2939.79|2939.79|0
1659093300000|2022-07-29 11:15:00|2939.49|2939.49|2938.72|2938.72|2939.79|2939.79|2938.72|2938.72|0
1659093600000|2022-07-29 11:20:00|2938.65|2938.65|2938.06|2938.06|2938.65|2938.65|2937.95|2937.95|0
1659093900000|2022-07-29 11:25:00|2937.95|2937.95|2936.87|2936.87|2938.31|2938.31|2936.77|2936.77|0
1659094200000|2022-07-29 11:30:00|2936.8|2936.8|2937.28|2937.28|2937.28|2937.28|2936.8|2936.8|0
1659094500000|2022-07-29 11:35:00|2937.58|2937.58|2938.65|2938.65|2938.76|2938.76|2937.47|2937.47|0
1659094800000|2022-07-29 11:40:00|2938.81|2938.81|2938.35|2938.35|2940.1|2940.1|2938.19|2938.19|0
1659095100000|2022-07-29 11:45:00|2938.44|2938.44|2938.57|2938.57|2938.65|2938.65|2938.11|2938.11|0
1659095400000|2022-07-29 11:50:00|2938.71|2938.71|2936.97|2936.97|2938.71|2938.71|2936.97|2936.97|0
1659095700000|2022-07-29 11:55:00|2936.63|2936.63|2938.36|2938.36|2938.36|2938.36|2936.54|2936.54|0
1659096000000|2022-07-29 12:00:00|2938.47|2938.47|2939.87|2939.87|2939.97|2939.97|2938.47|2938.47|0
1659096300000|2022-07-29 12:05:00|2939.96|2939.96|2939.87|2939.87|2940.57|2940.57|2939.74|2939.74|0
1659096600000|2022-07-29 12:10:00|2940.01|2940.01|2941.87|2941.87|2942.21|2942.21|2940.01|2940.01|0
1659096900000|2022-07-29 12:15:00|2942.47|2942.47|2942.06|2942.06|2942.56|2942.56|2942|2942|0
1659097200000|2022-07-29 12:20:00|2942.13|2942.13|2943.33|2943.33|2943.44|2943.44|2941.88|2941.88|0
1659097500000|2022-07-29 12:25:00|2943.23|2943.23|2943.81|2943.81|2944.1|2944.1|2943.03|2943.03|0
1659097800000|2022-07-29 12:30:00|2943.97|2943.97|2942.35|2942.35|2944.08|2944.08|2942.28|2942.28|0
1659098100000|2022-07-29 12:35:00|2942.41|2942.41|2942.11|2942.11|2942.59|2942.59|2941.72|2941.72|0
1659098400000|2022-07-29 12:40:00|2942.16|2942.16|2941.91|2941.91|2942.28|2942.28|2941.48|2941.48|0
1659098700000|2022-07-29 12:45:00|2942.21|2942.21|2943.14|2943.14|2943.43|2943.43|2942.21|2942.21|0
1659099000000|2022-07-29 12:50:00|2943.05|2943.05|2940.1|2940.1|2943.05|2943.05|2940.1|2940.1|0
1659099300000|2022-07-29 12:55:00|2940.18|2940.18|2938.87|2938.87|2940.18|2940.18|2938.87|2938.87|0
1659099600000|2022-07-29 13:00:00|2938.83|2938.83|2937.99|2937.99|2938.83|2938.83|2936.75|2936.75|0
1659099900000|2022-07-29 13:05:00|2938.04|2938.04|2937.23|2937.23|2938.26|2938.26|2936.58|2936.58|0
1659100200000|2022-07-29 13:10:00|2937.07|2937.07|2935|2935|2937.07|2937.07|2934.74|2934.74|0
1659100500000|2022-07-29 13:15:00|2934.95|2934.95|2938.31|2938.31|2938.31|2938.31|2934.95|2934.95|0
1659100800000|2022-07-29 13:20:00|2938.36|2938.36|2938.36|2938.36|2938.36|2938.36|2937.36|2937.36|0
1659101100000|2022-07-29 13:25:00|2938.26|2938.26|2940.57|2940.57|2940.57|2940.57|2938.26|2938.26|0
1659101400000|2022-07-29 13:30:00|2940.87|2940.87|2937.42|2937.42|2940.87|2940.87|2937.23|2937.23|0
1659101700000|2022-07-29 13:35:00|2937.56|2937.56|2936.45|2936.45|2937.98|2937.98|2933.82|2933.82|0
1659102000000|2022-07-29 13:40:00|2936.52|2936.52|2939|2939|2939.49|2939.49|2936.48|2936.48|0
1659102300000|2022-07-29 13:45:00|2939.2|2939.2|2942.52|2942.52|2943.27|2943.27|2939.1|2939.1|0
1659102600000|2022-07-29 13:50:00|2942.62|2942.62|2943.4|2943.4|2943.56|2943.56|2941.25|2941.25|0
1659102900000|2022-07-29 13:55:00|2943.29|2943.29|2944.98|2944.98|2944.98|2944.98|2943.12|2943.12|0
1659103200000|2022-07-29 14:00:00|2944.61|2944.61|2946.09|2946.09|2946.09|2946.09|2944.09|2944.09|0
1659103500000|2022-07-29 14:05:00|2946.14|2946.14|2950.95|2950.95|2951.89|2951.89|2946.14|2946.14|0
1659103800000|2022-07-29 14:10:00|2951.55|2951.55|2952.82|2952.82|2952.83|2952.83|2950.34|2950.34|0
1659104100000|2022-07-29 14:15:00|2952.67|2952.67|2953.53|2953.53|2953.53|2953.53|2952.09|2952.09|0
1659104400000|2022-07-29 14:20:00|2953.5|2953.5|2959.73|2959.73|2960.81|2960.81|2953.43|2953.43|0
1659104700000|2022-07-29 14:25:00|2959.57|2959.57|2961|2961|2962.02|2962.02|2959.33|2959.33|0
1659105000000|2022-07-29 14:30:00|2961.07|2961.07|2962.83|2962.83|2962.83|2962.83|2960.99|2960.99|0
1659105300000|2022-07-29 14:35:00|2962.76|2962.76|2962.65|2962.65|2962.91|2962.91|2960.68|2960.68|0
1659105600000|2022-07-29 14:40:00|2962.51|2962.51|2963.07|2963.07|2963.23|2963.23|2961.42|2961.42|0
1659105900000|2022-07-29 14:45:00|2963.16|2963.16|2963.92|2963.92|2965.13|2965.13|2963.12|2963.12|0
1659106200000|2022-07-29 14:50:00|2963.87|2963.87|2960.5|2960.5|2963.87|2963.87|2960.12|2960.12|0
1659106500000|2022-07-29 14:55:00|2960.57|2960.57|2957.39|2957.39|2961.37|2961.37|2957.19|2957.19|0
1659106800000|2022-07-29 15:00:00|2957.32|2957.32|2952.63|2952.63|2957.41|2957.41|2952.56|2952.56|0
1659107100000|2022-07-29 15:05:00|2952.81|2952.81|2952.71|2952.71|2953.41|2953.41|2952.05|2952.05|0
1659107400000|2022-07-29 15:10:00|2952.55|2952.55|2954.14|2954.14|2955.25|2955.25|2952.55|2952.55|0
1659107700000|2022-07-29 15:15:00|2954.29|2954.29|2957.78|2957.78|2957.83|2957.83|2954.29|2954.29|0
1659108000000|2022-07-29 15:20:00|2958.09|2958.09|2958.82|2958.82|2959.31|2959.31|2958.05|2958.05|0
1659108300000|2022-07-29 15:25:00|2958.86|2958.86|2954.06|2954.06|2958.86|2958.86|2953.15|2953.15|0
1659338700000|2022-08-01 07:25:00|2947.28|2947.28|2947.35|2947.35|2947.39|2947.39|2947.28|2947.28|0
1659339000000|2022-08-01 07:30:00|2947.51|2947.51|2947.09|2947.09|2948.06|2948.06|2945.88|2945.88|0
1659339300000|2022-08-01 07:35:00|2948|2948|2947.45|2947.45|2948.4|2948.4|2946.21|2946.21|0
1659339600000|2022-08-01 07:40:00|2947.74|2947.74|2948.94|2948.94|2949.41|2949.41|2947.28|2947.28|0
1659339900000|2022-08-01 07:45:00|2948.83|2948.83|2948.4|2948.4|2948.83|2948.83|2947.66|2947.66|0
1659340200000|2022-08-01 07:50:00|2948.32|2948.32|2946.81|2946.81|2948.32|2948.32|2946.81|2946.81|0
1659340500000|2022-08-01 07:55:00|2946.84|2946.84|2946.56|2946.56|2947.5|2947.5|2946.35|2946.35|0
1659340800000|2022-08-01 08:00:00|2946.93|2946.93|2946.42|2946.42|2948.68|2948.68|2946.42|2946.42|0
1659341100000|2022-08-01 08:05:00|2946.47|2946.47|2948.97|2948.97|2949.06|2949.06|2945.6|2945.6|0
1659341400000|2022-08-01 08:10:00|2949.13|2949.13|2952.44|2952.44|2952.48|2952.48|2949.13|2949.13|0
1659341700000|2022-08-01 08:15:00|2952.48|2952.48|2953.42|2953.42|2954.02|2954.02|2952.48|2952.48|0
1659342000000|2022-08-01 08:20:00|2953.35|2953.35|2950.42|2950.42|2953.89|2953.89|2950.23|2950.23|0
1659342300000|2022-08-01 08:25:00|2950.24|2950.24|2948.52|2948.52|2950.24|2950.24|2948.08|2948.08|0
1659342600000|2022-08-01 08:30:00|2947.92|2947.92|2948.14|2948.14|2948.46|2948.46|2947.55|2947.55|0
1659342900000|2022-08-01 08:35:00|2947.94|2947.94|2947.53|2947.53|2947.94|2947.94|2947.15|2947.15|0
1659343200000|2022-08-01 08:40:00|2947.62|2947.62|2948.18|2948.18|2948.36|2948.36|2947.22|2947.22|0
1659343500000|2022-08-01 08:45:00|2948.33|2948.33|2947.22|2947.22|2948.33|2948.33|2947.22|2947.22|0
1659343800000|2022-08-01 08:50:00|2947.29|2947.29|2946.31|2946.31|2947.39|2947.39|2946.14|2946.14|0
1659344100000|2022-08-01 08:55:00|2946|2946|2946.58|2946.58|2946.58|2946.58|2945.93|2945.93|0
1659344400000|2022-08-01 09:00:00|2946.65|2946.65|2946.83|2946.83|2947.06|2947.06|2946.15|2946.15|0
1659344700000|2022-08-01 09:05:00|2946.53|2946.53|2945.05|2945.05|2946.53|2946.53|2944.25|2944.25|0
1659345000000|2022-08-01 09:10:00|2944.7|2944.7|2942.22|2942.22|2944.7|2944.7|2942.22|2942.22|0
1659345300000|2022-08-01 09:15:00|2942.13|2942.13|2942.48|2942.48|2942.52|2942.52|2941.92|2941.92|0
1659345600000|2022-08-01 09:20:00|2942.41|2942.41|2942.42|2942.42|2942.71|2942.71|2942.4|2942.4|0
1659345900000|2022-08-01 09:25:00|2942.27|2942.27|2942.97|2942.97|2943.09|2943.09|2942.17|2942.17|0
1659346200000|2022-08-01 09:30:00|2942.82|2942.82|2942.41|2942.41|2943.13|2943.13|2942.19|2942.19|0
1659346500000|2022-08-01 09:35:00|2942.3|2942.3|2942.97|2942.97|2942.97|2942.97|2942.3|2942.3|0
1659346800000|2022-08-01 09:40:00|2943.16|2943.16|2944.19|2944.19|2944.53|2944.53|2943.16|2943.16|0
1659347100000|2022-08-01 09:45:00|2944.22|2944.22|2945.57|2945.57|2945.57|2945.57|2944.1|2944.1|0
1659347400000|2022-08-01 09:50:00|2945.72|2945.72|2946.79|2946.79|2946.79|2946.79|2945.64|2945.64|0
1659347700000|2022-08-01 09:55:00|2946.84|2946.84|2948.23|2948.23|2948.44|2948.44|2946.84|2946.84|0
1659348000000|2022-08-01 10:00:00|2948.3|2948.3|2948.91|2948.91|2948.96|2948.96|2948.23|2948.23|0
1659348300000|2022-08-01 10:05:00|2949|2949|2948.02|2948.02|2949.32|2949.32|2947.86|2947.86|0
1659348600000|2022-08-01 10:10:00|2948.11|2948.11|2949|2949|2949.04|2949.04|2948.11|2948.11|0
1659348900000|2022-08-01 10:15:00|2948.58|2948.58|2947.78|2947.78|2949.04|2949.04|2947.78|2947.78|0
1659349200000|2022-08-01 10:20:00|2947.58|2947.58|2943.26|2943.26|2947.58|2947.58|2943.26|2943.26|0
1659349500000|2022-08-01 10:25:00|2943.22|2943.22|2943.05|2943.05|2943.37|2943.37|2942.49|2942.49|0
1659349800000|2022-08-01 10:30:00|2942.89|2942.89|2940.89|2940.89|2943|2943|2940.75|2940.75|0
1659350100000|2022-08-01 10:35:00|2941.18|2941.18|2941.67|2941.67|2941.67|2941.67|2940.46|2940.46|0
1659350400000|2022-08-01 10:40:00|2941.58|2941.58|2942.04|2942.04|2942.73|2942.73|2940.88|2940.88|0
1659350700000|2022-08-01 10:45:00|2941.96|2941.96|2942.49|2942.49|2942.73|2942.73|2941.96|2941.96|0
1659351000000|2022-08-01 10:50:00|2942.42|2942.42|2942.29|2942.29|2942.42|2942.42|2942.08|2942.08|0
1659351300000|2022-08-01 10:55:00|2942.52|2942.52|2943.14|2943.14|2943.14|2943.14|2942.39|2942.39|0
1659351600000|2022-08-01 11:00:00|2943.24|2943.24|2943.91|2943.91|2944.44|2944.44|2943.18|2943.18|0
1659351900000|2022-08-01 11:05:00|2944.04|2944.04|2943.8|2943.8|2944.34|2944.34|2943.8|2943.8|0
1659352200000|2022-08-01 11:10:00|2943.73|2943.73|2943.72|2943.72|2944.11|2944.11|2943.61|2943.61|0
1659352500000|2022-08-01 11:15:00|2943.8|2943.8|2944.44|2944.44|2944.54|2944.54|2943.45|2943.45|0
1659352800000|2022-08-01 11:20:00|2944.29|2944.29|2944.12|2944.12|2944.73|2944.73|2943.84|2943.84|0
1659353100000|2022-08-01 11:25:00|2944.42|2944.42|2946.33|2946.33|2946.62|2946.62|2944.42|2944.42|0
1659353400000|2022-08-01 11:30:00|2946.94|2946.94|2945.57|2945.57|2946.94|2946.94|2944.96|2944.96|0
1659353700000|2022-08-01 11:35:00|2945.52|2945.52|2945.67|2945.67|2945.75|2945.75|2944.69|2944.69|0
1659354000000|2022-08-01 11:40:00|2945.71|2945.71|2945.89|2945.89|2945.95|2945.95|2945.34|2945.34|0
1659354300000|2022-08-01 11:45:00|2945.79|2945.79|2945.91|2945.91|2946.08|2946.08|2945.68|2945.68|0
1659354600000|2022-08-01 11:50:00|2945.84|2945.84|2944.34|2944.34|2945.84|2945.84|2944.04|2944.04|0
1659354900000|2022-08-01 11:55:00|2944.3|2944.3|2943.8|2943.8|2944.4|2944.4|2943.48|2943.48|0
1659355200000|2022-08-01 12:00:00|2944.04|2944.04|2944.25|2944.25|2944.33|2944.33|2943.97|2943.97|0
1659355500000|2022-08-01 12:05:00|2944.18|2944.18|2946.49|2946.49|2946.59|2946.59|2943.99|2943.99|0
1659355800000|2022-08-01 12:10:00|2946.44|2946.44|2947.03|2947.03|2947.28|2947.28|2946.39|2946.39|0
1659356100000|2022-08-01 12:15:00|2946.82|2946.82|2945.28|2945.28|2947.19|2947.19|2945.28|2945.28|0
1659356400000|2022-08-01 12:20:00|2945.19|2945.19|2944.38|2944.38|2945.19|2945.19|2944.09|2944.09|0
1659356700000|2022-08-01 12:25:00|2944.08|2944.08|2940.14|2940.14|2944.67|2944.67|2938.93|2938.93|0
1659357000000|2022-08-01 12:30:00|2939.98|2939.98|2940.16|2940.16|2940.23|2940.23|2939.52|2939.52|0
1659357300000|2022-08-01 12:35:00|2940.21|2940.21|2940.91|2940.91|2940.93|2940.93|2939.69|2939.69|0
1659357600000|2022-08-01 12:40:00|2940.6|2940.6|2940.82|2940.82|2940.82|2940.82|2939.88|2939.88|0
1659357900000|2022-08-01 12:45:00|2940.52|2940.52|2940.38|2940.38|2941.02|2941.02|2940.29|2940.29|0
1659358200000|2022-08-01 12:50:00|2940.33|2940.33|2937.16|2937.16|2940.49|2940.49|2937.16|2937.16|0
1659358500000|2022-08-01 12:55:00|2937.01|2937.01|2938.05|2938.05|2938.49|2938.49|2937.01|2937.01|0
1659358800000|2022-08-01 13:00:00|2937.93|2937.93|2932.75|2932.75|2937.93|2937.93|2932.66|2932.66|0
1659359100000|2022-08-01 13:05:00|2932.45|2932.45|2933.18|2933.18|2933.18|2933.18|2931.98|2931.98|0
1659359400000|2022-08-01 13:10:00|2933.11|2933.11|2934.17|2934.17|2934.17|2934.17|2932.98|2932.98|0
1659359700000|2022-08-01 13:15:00|2934.33|2934.33|2934.94|2934.94|2935.25|2935.25|2934.33|2934.33|0
1659360000000|2022-08-01 13:20:00|2934.97|2934.97|2935.3|2935.3|2935.65|2935.65|2934.97|2934.97|0
1659360300000|2022-08-01 13:25:00|2935.34|2935.34|2935|2935|2935.82|2935.82|2934.87|2934.87|0
1659360600000|2022-08-01 13:30:00|2935.31|2935.31|2936.15|2936.15|2936.7|2936.7|2935.27|2935.27|0
1659360900000|2022-08-01 13:35:00|2936.05|2936.05|2929.64|2929.64|2936.05|2936.05|2929.3|2929.3|0
1659361200000|2022-08-01 13:40:00|2929.54|2929.54|2929.04|2929.04|2931|2931|2928.8|2928.8|0
1659361500000|2022-08-01 13:45:00|2929.13|2929.13|2931.92|2931.92|2931.92|2931.92|2928.06|2928.06|0
1659361800000|2022-08-01 13:50:00|2932.01|2932.01|2935.06|2935.06|2935.1|2935.1|2931.98|2931.98|0
1659362100000|2022-08-01 13:55:00|2934.76|2934.76|2934.76|2934.76|2935.86|2935.86|2934.59|2934.59|0
1659362400000|2022-08-01 14:00:00|2934.67|2934.67|2932.9|2932.9|2936.47|2936.47|2932.78|2932.78|0
1659362700000|2022-08-01 14:05:00|2932.95|2932.95|2936.41|2936.41|2936.58|2936.58|2932.95|2932.95|0
1659363000000|2022-08-01 14:10:00|2936.23|2936.23|2936.63|2936.63|2937.05|2937.05|2935.41|2935.41|0
1659363300000|2022-08-01 14:15:00|2936.5|2936.5|2929.96|2929.96|2936.5|2936.5|2929.96|2929.96|0
1659363600000|2022-08-01 14:20:00|2929.65|2929.65|2927.13|2927.13|2929.65|2929.65|2925.83|2925.83|0
1659363900000|2022-08-01 14:25:00|2927.08|2927.08|2922.98|2922.98|2927.2|2927.2|2922.98|2922.98|0
1659364200000|2022-08-01 14:30:00|2922.94|2922.94|2921.77|2921.77|2922.94|2922.94|2921.08|2921.08|0
1659364500000|2022-08-01 14:35:00|2921.82|2921.82|2925.86|2925.86|2926.08|2926.08|2921.52|2921.52|0
1659364800000|2022-08-01 14:40:00|2925.84|2925.84|2929.47|2929.47|2929.78|2929.78|2925.84|2925.84|0
1659365100000|2022-08-01 14:45:00|2930.29|2930.29|2934.45|2934.45|2934.93|2934.93|2930.29|2930.29|0
1659365400000|2022-08-01 14:50:00|2934.3|2934.3|2937.36|2937.36|2938.56|2938.56|2934.3|2934.3|0
1659365700000|2022-08-01 14:55:00|2937.43|2937.43|2935.94|2935.94|2937.74|2937.74|2935.44|2935.44|0
1659366000000|2022-08-01 15:00:00|2935.98|2935.98|2931.63|2931.63|2935.98|2935.98|2931.63|2931.63|0
1659366300000|2022-08-01 15:05:00|2931.76|2931.76|2926.52|2926.52|2931.76|2931.76|2926.52|2926.52|0
1659366600000|2022-08-01 15:10:00|2926.45|2926.45|2924.86|2924.86|2926.45|2926.45|2924.7|2924.7|0
1659366900000|2022-08-01 15:15:00|2924.7|2924.7|2923.2|2923.2|2924.7|2924.7|2922.83|2922.83|0
1659367200000|2022-08-01 15:20:00|2923.1|2923.1|2924.82|2924.82|2925.12|2925.12|2922.32|2922.32|0
1659367500000|2022-08-01 15:25:00|2924.88|2924.88|2927.11|2927.11|2927.53|2927.53|2924.32|2924.32|0
1659424500000|2022-08-02 07:15:00|2906.33|2906.33|2898.45|2898.45|2906.33|2906.33|2898.33|2898.33|0
1659424800000|2022-08-02 07:20:00|2898.55|2898.55|2899.94|2899.94|2900.23|2900.23|2898.51|2898.51|0
1659425100000|2022-08-02 07:25:00|2900.42|2900.42|2900.09|2900.09|2900.72|2900.72|2898.92|2898.92|0
1659425400000|2022-08-02 07:30:00|2899.9|2899.9|2897.09|2897.09|2900.72|2900.72|2897.09|2897.09|0
1659425700000|2022-08-02 07:35:00|2897.18|2897.18|2903.47|2903.47|2903.47|2903.47|2897.18|2897.18|0
1659426000000|2022-08-02 07:40:00|2903.52|2903.52|2902.91|2902.91|2904|2904|2902.91|2902.91|0
1659426300000|2022-08-02 07:45:00|2902.77|2902.77|2906.02|2906.02|2906.16|2906.16|2902.77|2902.77|0
1659426600000|2022-08-02 07:50:00|2905.97|2905.97|2906.76|2906.76|2906.89|2906.89|2905.05|2905.05|0
1659426900000|2022-08-02 07:55:00|2906.89|2906.89|2906.62|2906.62|2908.71|2908.71|2906.62|2906.62|0
1659427200000|2022-08-02 08:00:00|2906.31|2906.31|2905.06|2905.06|2907.41|2907.41|2905.06|2905.06|0
1659427500000|2022-08-02 08:05:00|2904.9|2904.9|2902.95|2902.95|2904.9|2904.9|2902.92|2902.92|0
1659427800000|2022-08-02 08:10:00|2902.8|2902.8|2900.54|2900.54|2902.91|2902.91|2900.45|2900.45|0
1659428100000|2022-08-02 08:15:00|2900.76|2900.76|2902.06|2902.06|2902.06|2902.06|2899.84|2899.84|0
1659428400000|2022-08-02 08:20:00|2902.28|2902.28|2903.38|2903.38|2903.38|2903.38|2902.07|2902.07|0
1659428700000|2022-08-02 08:25:00|2903.59|2903.59|2902.75|2902.75|2903.67|2903.67|2902.54|2902.54|0
1659429000000|2022-08-02 08:30:00|2902.65|2902.65|2900.53|2900.53|2902.75|2902.75|2900.26|2900.26|0
1659429300000|2022-08-02 08:35:00|2900.3|2900.3|2898.9|2898.9|2900.3|2900.3|2898.64|2898.64|0
1659429600000|2022-08-02 08:40:00|2898.82|2898.82|2895.36|2895.36|2898.82|2898.82|2895.01|2895.01|0
1659429900000|2022-08-02 08:45:00|2895.47|2895.47|2895.31|2895.31|2895.84|2895.84|2895.22|2895.22|0
1659430200000|2022-08-02 08:50:00|2895.24|2895.24|2896|2896|2896.07|2896.07|2895.19|2895.19|0
1659430500000|2022-08-02 08:55:00|2896.14|2896.14|2895.23|2895.23|2896.14|2896.14|2894.62|2894.62|0
1659430800000|2022-08-02 09:00:00|2895.34|2895.34|2896.1|2896.1|2896.52|2896.52|2894.11|2894.11|0
1659431100000|2022-08-02 09:05:00|2896.05|2896.05|2896.1|2896.1|2896.35|2896.35|2895.95|2895.95|0
1659431400000|2022-08-02 09:10:00|2896.13|2896.13|2898.18|2898.18|2898.18|2898.18|2895.97|2895.97|0
1659431700000|2022-08-02 09:15:00|2898.37|2898.37|2900.22|2900.22|2900.26|2900.26|2898.37|2898.37|0
1659432000000|2022-08-02 09:20:00|2900.11|2900.11|2898.24|2898.24|2900.11|2900.11|2898.24|2898.24|0
1659432300000|2022-08-02 09:25:00|2898.08|2898.08|2897.61|2897.61|2898.08|2898.08|2896.59|2896.59|0
1659432600000|2022-08-02 09:30:00|2897.54|2897.54|2896.05|2896.05|2897.54|2897.54|2896.05|2896.05|0
1659432900000|2022-08-02 09:35:00|2895.89|2895.89|2895.12|2895.12|2895.9|2895.9|2895.12|2895.12|0
1659433200000|2022-08-02 09:40:00|2895.16|2895.16|2895.06|2895.06|2895.23|2895.23|2894.96|2894.96|0
1659433500000|2022-08-02 09:45:00|2894.99|2894.99|2894.84|2894.84|2895.27|2895.27|2894.84|2894.84|0
1659433800000|2022-08-02 09:50:00|2894.6|2894.6|2892.08|2892.08|2894.6|2894.6|2892.08|2892.08|0
1659434100000|2022-08-02 09:55:00|2892.04|2892.04|2892.22|2892.22|2892.92|2892.92|2891.72|2891.72|0
1659434400000|2022-08-02 10:00:00|2892.16|2892.16|2891.58|2891.58|2892.26|2892.26|2891.01|2891.01|0
1659434700000|2022-08-02 10:05:00|2891.44|2891.44|2890.54|2890.54|2891.44|2891.44|2890.46|2890.46|0
1659435000000|2022-08-02 10:10:00|2890.69|2890.69|2891.3|2891.3|2891.3|2891.3|2889.67|2889.67|0
1659435300000|2022-08-02 10:15:00|2891.25|2891.25|2890.62|2890.62|2891.25|2891.25|2889.98|2889.98|0
1659435600000|2022-08-02 10:20:00|2890.9|2890.9|2892.57|2892.57|2892.59|2892.59|2890.76|2890.76|0
1659435900000|2022-08-02 10:25:00|2892.72|2892.72|2892.93|2892.93|2892.93|2892.93|2892.34|2892.34|0
1659436200000|2022-08-02 10:30:00|2892.79|2892.79|2894.39|2894.39|2894.39|2894.39|2892.54|2892.54|0
1659436500000|2022-08-02 10:35:00|2894.29|2894.29|2895.96|2895.96|2896.01|2896.01|2894.29|2894.29|0
1659436800000|2022-08-02 10:40:00|2896.27|2896.27|2898.42|2898.42|2898.42|2898.42|2896.27|2896.27|0
1659437100000|2022-08-02 10:45:00|2897.82|2897.82|2896.36|2896.36|2897.91|2897.91|2895.81|2895.81|0
1659437400000|2022-08-02 10:50:00|2896.21|2896.21|2895.38|2895.38|2896.21|2896.21|2894.8|2894.8|0
1659437700000|2022-08-02 10:55:00|2895.08|2895.08|2897.43|2897.43|2897.43|2897.43|2895.08|2895.08|0
1659438000000|2022-08-02 11:00:00|2897.54|2897.54|2898.67|2898.67|2899|2899|2897.24|2897.24|0
1659438300000|2022-08-02 11:05:00|2898.37|2898.37|2897.49|2897.49|2898.67|2898.67|2897.39|2897.39|0
1659438600000|2022-08-02 11:10:00|2897.56|2897.56|2898.96|2898.96|2899.86|2899.86|2897.56|2897.56|0
1659438900000|2022-08-02 11:15:00|2898.87|2898.87|2899.29|2899.29|2899.36|2899.36|2898.87|2898.87|0
1659439200000|2022-08-02 11:20:00|2899.25|2899.25|2898.84|2898.84|2899.96|2899.96|2898.68|2898.68|0
1659439500000|2022-08-02 11:25:00|2898.54|2898.54|2898.88|2898.88|2899.24|2899.24|2898.54|2898.54|0
1659439800000|2022-08-02 11:30:00|2898.75|2898.75|2899.85|2899.85|2899.85|2899.85|2898.68|2898.68|0
1659440100000|2022-08-02 11:35:00|2899.66|2899.66|2899.91|2899.91|2899.91|2899.91|2899.41|2899.41|0
1659440400000|2022-08-02 11:40:00|2899.31|2899.31|2897.64|2897.64|2899.31|2899.31|2897.62|2897.62|0
1659440700000|2022-08-02 11:45:00|2897.51|2897.51|2896.9|2896.9|2897.69|2897.69|2896.9|2896.9|0
1659441000000|2022-08-02 11:50:00|2897|2897|2899.9|2899.9|2899.9|2899.9|2897|2897|0
1659441300000|2022-08-02 11:55:00|2900.18|2900.18|2899.42|2899.42|2900.67|2900.67|2899.12|2899.12|0
1659441600000|2022-08-02 12:00:00|2899.28|2899.28|2899.62|2899.62|2900.6|2900.6|2898.89|2898.89|0
1659441900000|2022-08-02 12:05:00|2899.45|2899.45|2899|2899|2899.56|2899.56|2899|2899|0
1659442200000|2022-08-02 12:10:00|2899.05|2899.05|2899.02|2899.02|2899.05|2899.05|2898.35|2898.35|0
1659442500000|2022-08-02 12:15:00|2898.98|2898.98|2898.01|2898.01|2898.98|2898.98|2897.71|2897.71|0
1659442800000|2022-08-02 12:20:00|2897.71|2897.71|2898.05|2898.05|2898.16|2898.16|2897.71|2897.71|0
1659443100000|2022-08-02 12:25:00|2898.01|2898.01|2898.41|2898.41|2899.02|2899.02|2897.9|2897.9|0
1659443400000|2022-08-02 12:30:00|2898.11|2898.11|2898.33|2898.33|2898.62|2898.62|2897.33|2897.33|0
1659443700000|2022-08-02 12:35:00|2898.03|2898.03|2898.41|2898.41|2899|2899|2898.03|2898.03|0
1659444000000|2022-08-02 12:40:00|2898.46|2898.46|2898.71|2898.71|2898.85|2898.85|2898.36|2898.36|0
1659444300000|2022-08-02 12:45:00|2898.76|2898.76|2900.45|2900.45|2900.61|2900.61|2898.31|2898.31|0
1659444600000|2022-08-02 12:50:00|2900.42|2900.42|2899.29|2899.29|2900.5|2900.5|2899.13|2899.13|0
1659444900000|2022-08-02 12:55:00|2899.59|2899.59|2899.92|2899.92|2900.53|2900.53|2899.57|2899.57|0
1659445200000|2022-08-02 13:00:00|2900.24|2900.24|2899.73|2899.73|2901.21|2901.21|2899.71|2899.71|0
1659445500000|2022-08-02 13:05:00|2899.62|2899.62|2899.72|2899.72|2899.72|2899.72|2897.93|2897.93|0
1659445800000|2022-08-02 13:10:00|2899.82|2899.82|2900.06|2900.06|2900.34|2900.34|2899.35|2899.35|0
1659446100000|2022-08-02 13:15:00|2900.08|2900.08|2900.16|2900.16|2900.16|2900.16|2899.12|2899.12|0
1659446400000|2022-08-02 13:20:00|2900.35|2900.35|2900.72|2900.72|2900.8|2900.8|2900.27|2900.27|0
1659446700000|2022-08-02 13:25:00|2900.64|2900.64|2899.97|2899.97|2901.34|2901.34|2899.9|2899.9|0
1659447000000|2022-08-02 13:30:00|2900.17|2900.17|2904.72|2904.72|2904.95|2904.95|2898.84|2898.84|0
1659447300000|2022-08-02 13:35:00|2904.82|2904.82|2907.82|2907.82|2907.82|2907.82|2902.6|2902.6|0
1659447600000|2022-08-02 13:40:00|2907.89|2907.89|2905.62|2905.62|2907.91|2907.91|2905.62|2905.62|0
1659447900000|2022-08-02 13:45:00|2905.69|2905.69|2901.56|2901.56|2906.61|2906.61|2899.81|2899.81|0
1659448200000|2022-08-02 13:50:00|2901.5|2901.5|2902.63|2902.63|2903.71|2903.71|2901.5|2901.5|0
1659448500000|2022-08-02 13:55:00|2902.72|2902.72|2903.7|2903.7|2904.32|2904.32|2902.26|2902.26|0
1659448800000|2022-08-02 14:00:00|2903.63|2903.63|2906.41|2906.41|2906.71|2906.71|2902.91|2902.91|0
1659449100000|2022-08-02 14:05:00|2906.77|2906.77|2909.32|2909.32|2911.16|2911.16|2906.77|2906.77|0
1659449400000|2022-08-02 14:10:00|2909.28|2909.28|2908.34|2908.34|2909.28|2909.28|2907.37|2907.37|0
1659449700000|2022-08-02 14:15:00|2908.26|2908.26|2909.06|2909.06|2909.32|2909.32|2908.19|2908.19|0
1659450000000|2022-08-02 14:20:00|2909.36|2909.36|2907.85|2907.85|2909.36|2909.36|2907.78|2907.78|0
1659450300000|2022-08-02 14:25:00|2907.79|2907.79|2908.31|2908.31|2908.31|2908.31|2907.23|2907.23|0
1659450600000|2022-08-02 14:30:00|2908.35|2908.35|2909.32|2909.32|2910.2|2910.2|2908.12|2908.12|0
1659450900000|2022-08-02 14:35:00|2909.17|2909.17|2906.77|2906.77|2909.47|2909.47|2906.64|2906.64|0
1659451200000|2022-08-02 14:40:00|2906.88|2906.88|2908.06|2908.06|2908.91|2908.91|2906.88|2906.88|0
1659451500000|2022-08-02 14:45:00|2907.99|2907.99|2909.79|2909.79|2910.01|2910.01|2907.69|2907.69|0
1659451800000|2022-08-02 14:50:00|2909.75|2909.75|2909.68|2909.68|2909.96|2909.96|2908.2|2908.2|0
1659452100000|2022-08-02 14:55:00|2909.61|2909.61|2907.22|2907.22|2909.61|2909.61|2907.22|2907.22|0
1659452400000|2022-08-02 15:00:00|2907.16|2907.16|2906.83|2906.83|2907.32|2907.32|2906.31|2906.31|0
1659452700000|2022-08-02 15:05:00|2906.78|2906.78|2907.05|2907.05|2907.48|2907.48|2906.39|2906.39|0
1659453000000|2022-08-02 15:10:00|2906.96|2906.96|2905.37|2905.37|2907.83|2907.83|2905.29|2905.29|0
1659453300000|2022-08-02 15:15:00|2905.52|2905.52|2906.03|2906.03|2906.03|2906.03|2905.12|2905.12|0
1659453600000|2022-08-02 15:20:00|2905.95|2905.95|2906.77|2906.77|2906.77|2906.77|2905.03|2905.03|0
1659453900000|2022-08-02 15:25:00|2906.17|2906.17|2907.22|2907.22|2908.72|2908.72|2906.14|2906.14|0
1659510900000|2022-08-03 07:15:00|2909.1|2909.1|2908.31|2908.31|2909.1|2909.1|2907.91|2907.91|0
1659511200000|2022-08-03 07:20:00|2908.61|2908.61|2917.72|2917.72|2918.02|2918.02|2908.61|2908.61|0
1659511500000|2022-08-03 07:25:00|2917.86|2917.86|2922.23|2922.23|2922.37|2922.37|2917.86|2917.86|0
1659511800000|2022-08-03 07:30:00|2922.13|2922.13|2923.06|2923.06|2923.3|2923.3|2921.43|2921.43|0
1659512100000|2022-08-03 07:35:00|2923.02|2923.02|2922.02|2922.02|2924.03|2924.03|2922.02|2922.02|0
1659512400000|2022-08-03 07:40:00|2921.88|2921.88|2920.03|2920.03|2921.88|2921.88|2919.58|2919.58|0
1659512700000|2022-08-03 07:45:00|2919.68|2919.68|2917.76|2917.76|2919.69|2919.69|2917.41|2917.41|0
1659513000000|2022-08-03 07:50:00|2917.67|2917.67|2915.44|2915.44|2917.74|2917.74|2915.37|2915.37|0
1659513300000|2022-08-03 07:55:00|2915.57|2915.57|2912.02|2912.02|2916.11|2916.11|2911.46|2911.46|0
1659513600000|2022-08-03 08:00:00|2912.19|2912.19|2910.86|2910.86|2913.89|2913.89|2910.86|2910.86|0
1659513900000|2022-08-03 08:05:00|2910.52|2910.52|2908.27|2908.27|2911.06|2911.06|2907.63|2907.63|0
1659514200000|2022-08-03 08:10:00|2908.11|2908.11|2906.76|2906.76|2908.11|2908.11|2906.02|2906.02|0
1659514500000|2022-08-03 08:15:00|2907.24|2907.24|2908.78|2908.78|2908.78|2908.78|2907.08|2907.08|0
1659514800000|2022-08-03 08:20:00|2909.08|2909.08|2909.76|2909.76|2910.2|2910.2|2909.08|2909.08|0
1659515100000|2022-08-03 08:25:00|2909.91|2909.91|2908.57|2908.57|2910.22|2910.22|2908.57|2908.57|0
1659515400000|2022-08-03 08:30:00|2908.43|2908.43|2910.21|2910.21|2910.21|2910.21|2908.28|2908.28|0
1659515700000|2022-08-03 08:35:00|2910.05|2910.05|2911.1|2911.1|2911.1|2911.1|2909.7|2909.7|0
1659516000000|2022-08-03 08:40:00|2911.28|2911.28|2910.57|2910.57|2911.38|2911.38|2909.47|2909.47|0
1659516300000|2022-08-03 08:45:00|2910.32|2910.32|2910.1|2910.1|2910.32|2910.32|2909.97|2909.97|0
1659516600000|2022-08-03 08:50:00|2910.05|2910.05|2908.18|2908.18|2910.05|2910.05|2908.18|2908.18|0
1659516900000|2022-08-03 08:55:00|2908.78|2908.78|2908.29|2908.29|2908.78|2908.78|2907.98|2907.98|0
1659517200000|2022-08-03 09:00:00|2908.39|2908.39|2910.15|2910.15|2910.15|2910.15|2907.75|2907.75|0
1659517500000|2022-08-03 09:05:00|2910.22|2910.22|2915.99|2915.99|2915.99|2915.99|2910.22|2910.22|0
1659517800000|2022-08-03 09:10:00|2915.39|2915.39|2913.47|2913.47|2915.4|2915.4|2913.47|2913.47|0
1659518100000|2022-08-03 09:15:00|2913.5|2913.5|2913.96|2913.96|2914.13|2914.13|2913.5|2913.5|0
1659518400000|2022-08-03 09:20:00|2913.75|2913.75|2916.5|2916.5|2916.5|2916.5|2913.75|2913.75|0
1659518700000|2022-08-03 09:25:00|2917.1|2917.1|2917.48|2917.48|2918.42|2918.42|2917.1|2917.1|0
1659519000000|2022-08-03 09:30:00|2917.3|2917.3|2915.7|2915.7|2917.3|2917.3|2914.73|2914.73|0
1659519300000|2022-08-03 09:35:00|2915.4|2915.4|2915.55|2915.55|2916.02|2916.02|2915.4|2915.4|0
1659519600000|2022-08-03 09:40:00|2915.85|2915.85|2913.43|2913.43|2915.95|2915.95|2913.3|2913.3|0
1659519900000|2022-08-03 09:45:00|2913.11|2913.11|2912.54|2912.54|2913.11|2913.11|2912.4|2912.4|0
1659520200000|2022-08-03 09:50:00|2912.65|2912.65|2910.97|2910.97|2912.65|2912.65|2910.42|2910.42|0
1659520500000|2022-08-03 09:55:00|2911.27|2911.27|2913.2|2913.2|2913.65|2913.65|2910.77|2910.77|0
1659520800000|2022-08-03 10:00:00|2913.29|2913.29|2914.46|2914.46|2914.93|2914.93|2913.29|2913.29|0
1659521100000|2022-08-03 10:05:00|2914.53|2914.53|2917.83|2917.83|2918.66|2918.66|2914.53|2914.53|0
1659521400000|2022-08-03 10:10:00|2917.79|2917.79|2916.39|2916.39|2917.83|2917.83|2916.07|2916.07|0
1659521700000|2022-08-03 10:15:00|2916.09|2916.09|2913.58|2913.58|2916.09|2916.09|2913.48|2913.48|0
1659522000000|2022-08-03 10:20:00|2913.73|2913.73|2913.72|2913.72|2913.89|2913.89|2913.56|2913.56|0
1659522300000|2022-08-03 10:25:00|2913.67|2913.67|2913.65|2913.65|2913.97|2913.97|2913.44|2913.44|0
1659522600000|2022-08-03 10:30:00|2913.46|2913.46|2913.43|2913.43|2913.54|2913.54|2911.97|2911.97|0
1659522900000|2022-08-03 10:35:00|2913.13|2913.13|2912.03|2912.03|2913.28|2913.28|2912.03|2912.03|0
1659523200000|2022-08-03 10:40:00|2911.96|2911.96|2911|2911|2911.96|2911.96|2910.6|2910.6|0
1659523500000|2022-08-03 10:45:00|2911.3|2911.3|2909.95|2909.95|2911.3|2911.3|2909.57|2909.57|0
1659523800000|2022-08-03 10:50:00|2909.74|2909.74|2909.6|2909.6|2909.74|2909.74|2909.27|2909.27|0
1659524100000|2022-08-03 10:55:00|2909.67|2909.67|2909.29|2909.29|2909.67|2909.67|2909.21|2909.21|0
1659524400000|2022-08-03 11:00:00|2909.44|2909.44|2909.29|2909.29|2909.87|2909.87|2909.12|2909.12|0
1659524700000|2022-08-03 11:05:00|2909.39|2909.39|2909.84|2909.84|2909.84|2909.84|2908.75|2908.75|0
1659525000000|2022-08-03 11:10:00|2909.65|2909.65|2909.8|2909.8|2909.88|2909.88|2909.39|2909.39|0
1659525300000|2022-08-03 11:15:00|2909.85|2909.85|2911.12|2911.12|2911.12|2911.12|2909.85|2909.85|0
1659525600000|2022-08-03 11:20:00|2911.2|2911.2|2911.1|2911.1|2911.48|2911.48|2910.85|2910.85|0
1659525900000|2022-08-03 11:25:00|2910.8|2910.8|2912.08|2912.08|2912.1|2912.1|2910.72|2910.72|0
1659526200000|2022-08-03 11:30:00|2912.39|2912.39|2912.24|2912.24|2912.57|2912.57|2911.82|2911.82|0
1659526500000|2022-08-03 11:35:00|2912.2|2912.2|2912.04|2912.04|2912.62|2912.62|2912.04|2912.04|0
1659526800000|2022-08-03 11:40:00|2912.01|2912.01|2912.74|2912.74|2912.97|2912.97|2911.81|2911.81|0
1659527100000|2022-08-03 11:45:00|2912.85|2912.85|2912.91|2912.91|2913.06|2913.06|2912.73|2912.73|0
1659527400000|2022-08-03 11:50:00|2912.86|2912.86|2911.76|2911.76|2913.04|2913.04|2911.66|2911.66|0
1659527700000|2022-08-03 11:55:00|2911.46|2911.46|2911.03|2911.03|2911.46|2911.46|2910.43|2910.43|0
1659528000000|2022-08-03 12:00:00|2910.83|2910.83|2911.92|2911.92|2912.12|2912.12|2910.55|2910.55|0
1659528300000|2022-08-03 12:05:00|2911.62|2911.62|2909.89|2909.89|2911.62|2911.62|2909.49|2909.49|0
1659528600000|2022-08-03 12:10:00|2909.96|2909.96|2911.03|2911.03|2911.03|2911.03|2909.72|2909.72|0
1659528900000|2022-08-03 12:15:00|2911.13|2911.13|2910.71|2910.71|2911.85|2911.85|2910.57|2910.57|0
1659529200000|2022-08-03 12:20:00|2910.75|2910.75|2911.14|2911.14|2911.95|2911.95|2910.75|2910.75|0
1659529500000|2022-08-03 12:25:00|2911|2911|2912.88|2912.88|2912.88|2912.88|2910.95|2910.95|0
1659529800000|2022-08-03 12:30:00|2912.81|2912.81|2911.73|2911.73|2912.81|2912.81|2911.67|2911.67|0
1659530100000|2022-08-03 12:35:00|2911.64|2911.64|2911.31|2911.31|2911.9|2911.9|2910.67|2910.67|0
1659530400000|2022-08-03 12:40:00|2911.61|2911.61|2911.95|2911.95|2911.95|2911.95|2911.48|2911.48|0
1659530700000|2022-08-03 12:45:00|2911.99|2911.99|2913.89|2913.89|2914.19|2914.19|2911.99|2911.99|0
1659531000000|2022-08-03 12:50:00|2913.74|2913.74|2915.73|2915.73|2916.05|2916.05|2913.74|2913.74|0
1659531300000|2022-08-03 12:55:00|2915.82|2915.82|2914.41|2914.41|2916|2916|2914.41|2914.41|0
1659531600000|2022-08-03 13:00:00|2914.25|2914.25|2913.73|2913.73|2914.73|2914.73|2913.73|2913.73|0
1659531900000|2022-08-03 13:05:00|2913.89|2913.89|2911.55|2911.55|2913.89|2913.89|2911.55|2911.55|0
1659532200000|2022-08-03 13:10:00|2911.48|2911.48|2910.45|2910.45|2911.76|2911.76|2910.09|2910.09|0
1659532500000|2022-08-03 13:15:00|2910.54|2910.54|2909.86|2909.86|2910.81|2910.81|2909.86|2909.86|0
1659532800000|2022-08-03 13:20:00|2909.93|2909.93|2910.37|2910.37|2910.37|2910.37|2909.85|2909.85|0
1659533100000|2022-08-03 13:25:00|2910.42|2910.42|2910.29|2910.29|2910.42|2910.42|2909.81|2909.81|0
1659533400000|2022-08-03 13:30:00|2910.43|2910.43|2913.8|2913.8|2914.12|2914.12|2910.43|2910.43|0
1659533700000|2022-08-03 13:35:00|2913.73|2913.73|2918.37|2918.37|2918.76|2918.76|2913.73|2913.73|0
1659534000000|2022-08-03 13:40:00|2917.72|2917.72|2916.7|2916.7|2917.72|2917.72|2916.7|2916.7|0
1659534300000|2022-08-03 13:45:00|2916.63|2916.63|2915.81|2915.81|2917.04|2917.04|2915.64|2915.64|0
1659534600000|2022-08-03 13:50:00|2915.73|2915.73|2915.12|2915.12|2917.22|2917.22|2914.93|2914.93|0
1659534900000|2022-08-03 13:55:00|2915.01|2915.01|2915.19|2915.19|2916.26|2916.26|2914.4|2914.4|0
1659535200000|2022-08-03 14:00:00|2914.38|2914.38|2914.09|2914.09|2914.38|2914.38|2912.11|2912.11|0
1659535500000|2022-08-03 14:05:00|2914.46|2914.46|2912.71|2912.71|2914.97|2914.97|2911.92|2911.92|0
1659535800000|2022-08-03 14:10:00|2912.78|2912.78|2911.99|2911.99|2912.99|2912.99|2911.99|2911.99|0
1659536100000|2022-08-03 14:15:00|2911.83|2911.83|2910.18|2910.18|2912.81|2912.81|2910.1|2910.1|0
1659536400000|2022-08-03 14:20:00|2910.22|2910.22|2908.72|2908.72|2910.22|2910.22|2908.45|2908.45|0
1659536700000|2022-08-03 14:25:00|2908.7|2908.7|2911.99|2911.99|2911.99|2911.99|2908.55|2908.55|0
1659537000000|2022-08-03 14:30:00|2912.04|2912.04|2908.94|2908.94|2912.04|2912.04|2908.84|2908.84|0
1659537300000|2022-08-03 14:35:00|2909.24|2909.24|2910.03|2910.03|2910.24|2910.24|2908.36|2908.36|0
1659537600000|2022-08-03 14:40:00|2909.73|2909.73|2912.99|2912.99|2913.21|2913.21|2909.57|2909.57|0
1659537900000|2022-08-03 14:45:00|2912.92|2912.92|2914.73|2914.73|2914.73|2914.73|2912.08|2912.08|0
1659538200000|2022-08-03 14:50:00|2914.68|2914.68|2917.29|2917.29|2917.44|2917.44|2914.53|2914.53|0
1659538500000|2022-08-03 14:55:00|2917.46|2917.46|2916.88|2916.88|2917.68|2917.68|2916.71|2916.71|0
1659538800000|2022-08-03 15:00:00|2917.06|2917.06|2918.1|2918.1|2918.1|2918.1|2916.9|2916.9|0
1659539100000|2022-08-03 15:05:00|2917.9|2917.9|2918.2|2918.2|2918.47|2918.47|2917.68|2917.68|0
1659539400000|2022-08-03 15:10:00|2918.37|2918.37|2921.56|2921.56|2921.86|2921.86|2918.23|2918.23|0
1659539700000|2022-08-03 15:15:00|2921.49|2921.49|2919.99|2919.99|2921.49|2921.49|2919.86|2919.86|0
1659540000000|2022-08-03 15:20:00|2920.09|2920.09|2920.92|2920.92|2921.65|2921.65|2920.02|2920.02|0
1659540300000|2022-08-03 15:25:00|2920.81|2920.81|2922.44|2922.44|2922.95|2922.95|2920|2920|0
1659597300000|2022-08-04 07:15:00|2930.24|2930.24|2932.29|2932.29|2932.9|2932.9|2930.24|2930.24|0
1659597600000|2022-08-04 07:20:00|2932.37|2932.37|2929.87|2929.87|2932.53|2932.53|2929.66|2929.66|0
1659597900000|2022-08-04 07:25:00|2929.82|2929.82|2937.53|2937.53|2939.23|2939.23|2929.82|2929.82|0
1659598200000|2022-08-04 07:30:00|2937.39|2937.39|2935.11|2935.11|2937.39|2937.39|2934.02|2934.02|0
1659598500000|2022-08-04 07:35:00|2935.07|2935.07|2936.11|2936.11|2936.87|2936.87|2935.07|2935.07|0
1659598800000|2022-08-04 07:40:00|2935.95|2935.95|2937.68|2937.68|2937.89|2937.89|2935.11|2935.11|0
1659599100000|2022-08-04 07:45:00|2937.75|2937.75|2939.73|2939.73|2939.73|2939.73|2937.75|2937.75|0
1659599400000|2022-08-04 07:50:00|2939.54|2939.54|2939.26|2939.26|2939.54|2939.54|2936.85|2936.85|0
1659599700000|2022-08-04 07:55:00|2939.16|2939.16|2937.49|2937.49|2939.16|2939.16|2937.39|2937.39|0
1659600000000|2022-08-04 08:00:00|2937.16|2937.16|2936.1|2936.1|2938.32|2938.32|2935.91|2935.91|0
1659600300000|2022-08-04 08:05:00|2936.02|2936.02|2932.09|2932.09|2936.02|2936.02|2932.09|2932.09|0
1659600600000|2022-08-04 08:10:00|2932.15|2932.15|2933.5|2933.5|2933.5|2933.5|2932.15|2932.15|0
1659600900000|2022-08-04 08:15:00|2933.59|2933.59|2933.77|2933.77|2933.89|2933.89|2932.34|2932.34|0
1659601200000|2022-08-04 08:20:00|2933.81|2933.81|2933.94|2933.94|2934.06|2934.06|2933.13|2933.13|0
1659601500000|2022-08-04 08:25:00|2933.83|2933.83|2934.58|2934.58|2934.71|2934.71|2933.65|2933.65|0
1659601800000|2022-08-04 08:30:00|2934.68|2934.68|2931.08|2931.08|2934.68|2934.68|2931.03|2931.03|0
1659602100000|2022-08-04 08:35:00|2931.17|2931.17|2931.24|2931.24|2931.8|2931.8|2930.36|2930.36|0
1659602400000|2022-08-04 08:40:00|2931.26|2931.26|2932.42|2932.42|2932.77|2932.77|2931.13|2931.13|0
1659602700000|2022-08-04 08:45:00|2932.49|2932.49|2932.93|2932.93|2933.23|2933.23|2932.1|2932.1|0
1659603000000|2022-08-04 08:50:00|2932.95|2932.95|2931.49|2931.49|2932.95|2932.95|2931.4|2931.4|0
1659603300000|2022-08-04 08:55:00|2931.58|2931.58|2931.2|2931.2|2931.7|2931.7|2930.82|2930.82|0
1659603600000|2022-08-04 09:00:00|2931.22|2931.22|2929.35|2929.35|2931.29|2931.29|2928.93|2928.93|0
1659603900000|2022-08-04 09:05:00|2929.51|2929.51|2928.86|2928.86|2930.21|2930.21|2928.86|2928.86|0
1659604200000|2022-08-04 09:10:00|2928.64|2928.64|2924.18|2924.18|2928.64|2928.64|2924.11|2924.11|0
1659604500000|2022-08-04 09:15:00|2924.14|2924.14|2924.69|2924.69|2924.88|2924.88|2924.05|2924.05|0
1659604800000|2022-08-04 09:20:00|2924.61|2924.61|2925.71|2925.71|2925.71|2925.71|2924.4|2924.4|0
1659605100000|2022-08-04 09:25:00|2925.8|2925.8|2922.15|2922.15|2926.09|2926.09|2922.15|2922.15|0
1659605400000|2022-08-04 09:30:00|2922.45|2922.45|2921.31|2921.31|2922.45|2922.45|2920.73|2920.73|0
1659605700000|2022-08-04 09:35:00|2921.46|2921.46|2919.55|2919.55|2921.58|2921.58|2919.36|2919.36|0
1659606000000|2022-08-04 09:40:00|2919.48|2919.48|2920.68|2920.68|2920.81|2920.81|2919.25|2919.25|0
1659606300000|2022-08-04 09:45:00|2920.79|2920.79|2923.55|2923.55|2923.7|2923.7|2920.7|2920.7|0
1659606600000|2022-08-04 09:50:00|2923.59|2923.59|2924.79|2924.79|2924.79|2924.79|2923.49|2923.49|0
1659606900000|2022-08-04 09:55:00|2924.43|2924.43|2925.72|2925.72|2926.01|2926.01|2924.43|2924.43|0
1659607200000|2022-08-04 10:00:00|2925.57|2925.57|2926.11|2926.11|2926.11|2926.11|2925.57|2925.57|0
1659607500000|2022-08-04 10:05:00|2925.51|2925.51|2924.26|2924.26|2925.51|2925.51|2924.01|2924.01|0
1659607800000|2022-08-04 10:10:00|2924.33|2924.33|2924.25|2924.25|2924.63|2924.63|2924.08|2924.08|0
1659608100000|2022-08-04 10:15:00|2924.32|2924.32|2928.11|2928.11|2928.11|2928.11|2924.32|2924.32|0
1659608400000|2022-08-04 10:20:00|2927.92|2927.92|2930.51|2930.51|2930.51|2930.51|2927.92|2927.92|0
1659608700000|2022-08-04 10:25:00|2929.91|2929.91|2929.95|2929.95|2929.95|2929.95|2929.6|2929.6|0
1659609000000|2022-08-04 10:30:00|2929.75|2929.75|2929.19|2929.19|2929.75|2929.75|2929.19|2929.19|0
1659609300000|2022-08-04 10:35:00|2929.49|2929.49|2927.59|2927.59|2930.09|2930.09|2927.59|2927.59|0
1659609600000|2022-08-04 10:40:00|2927.62|2927.62|2926.45|2926.45|2927.62|2927.62|2925.04|2925.04|0
1659609900000|2022-08-04 10:45:00|2926.52|2926.52|2923.97|2923.97|2927.19|2927.19|2923.92|2923.92|0
1659610200000|2022-08-04 10:50:00|2923.92|2923.92|2923.35|2923.35|2923.95|2923.95|2922.95|2922.95|0
1659610500000|2022-08-04 10:55:00|2923.44|2923.44|2925.49|2925.49|2925.49|2925.49|2923.37|2923.37|0
1659610800000|2022-08-04 11:00:00|2925.79|2925.79|2924.98|2924.98|2925.89|2925.89|2923.28|2923.28|0
1659611100000|2022-08-04 11:05:00|2925.29|2925.29|2928.33|2928.33|2928.33|2928.33|2925.29|2925.29|0
1659611400000|2022-08-04 11:10:00|2928.37|2928.37|2922.73|2922.73|2928.37|2928.37|2922.73|2922.73|0
1659611700000|2022-08-04 11:15:00|2922.47|2922.47|2920.84|2920.84|2922.47|2922.47|2920.37|2920.37|0
1659612000000|2022-08-04 11:20:00|2920.65|2920.65|2919.83|2919.83|2920.96|2920.96|2918.85|2918.85|0
1659612300000|2022-08-04 11:25:00|2919.78|2919.78|2917.82|2917.82|2920.06|2920.06|2917.82|2917.82|0
1659612600000|2022-08-04 11:30:00|2917.72|2917.72|2916.63|2916.63|2917.72|2917.72|2916.09|2916.09|0
1659612900000|2022-08-04 11:35:00|2916.71|2916.71|2917.92|2917.92|2917.92|2917.92|2915.95|2915.95|0
1659613200000|2022-08-04 11:40:00|2918.2|2918.2|2921.99|2921.99|2921.99|2921.99|2918.2|2918.2|0
1659613500000|2022-08-04 11:45:00|2921.87|2921.87|2922.37|2922.37|2922.37|2922.37|2921.02|2921.02|0
1659613800000|2022-08-04 11:50:00|2922.25|2922.25|2922.83|2922.83|2922.83|2922.83|2922.25|2922.25|0
1659614100000|2022-08-04 11:55:00|2922.92|2922.92|2922.42|2922.42|2923.21|2923.21|2922.08|2922.08|0
1659614400000|2022-08-04 12:00:00|2922.35|2922.35|2923.04|2923.04|2923.95|2923.95|2922.35|2922.35|0
1659614700000|2022-08-04 12:05:00|2922.89|2922.89|2922.92|2922.92|2922.99|2922.99|2922.59|2922.59|0
1659615000000|2022-08-04 12:10:00|2922.88|2922.88|2923.33|2923.33|2924.24|2924.24|2922.37|2922.37|0
1659615300000|2022-08-04 12:15:00|2923.29|2923.29|2924.19|2924.19|2924.19|2924.19|2923.22|2923.22|0
1659615600000|2022-08-04 12:20:00|2924.25|2924.25|2925.23|2925.23|2925.31|2925.31|2924.25|2924.25|0
1659615900000|2022-08-04 12:25:00|2925.53|2925.53|2926.25|2926.25|2926.31|2926.31|2925.53|2925.53|0
1659616200000|2022-08-04 12:30:00|2926.55|2926.55|2926.39|2926.39|2926.78|2926.78|2926.25|2926.25|0
1659616500000|2022-08-04 12:35:00|2926.48|2926.48|2923.91|2923.91|2926.48|2926.48|2923.91|2923.91|0
1659616800000|2022-08-04 12:40:00|2923.74|2923.74|2924.03|2924.03|2924.03|2924.03|2923.23|2923.23|0
1659617100000|2022-08-04 12:45:00|2924.09|2924.09|2924.09|2924.09|2924.13|2924.13|2923.5|2923.5|0
1659617400000|2022-08-04 12:50:00|2924.01|2924.01|2924.18|2924.18|2924.18|2924.18|2923.59|2923.59|0
1659617700000|2022-08-04 12:55:00|2924.25|2924.25|2923.43|2923.43|2924.72|2924.72|2923|2923|0
1659618000000|2022-08-04 13:00:00|2923.5|2923.5|2920.63|2920.63|2924.18|2924.18|2920.63|2920.63|0
1659618300000|2022-08-04 13:05:00|2920.37|2920.37|2917.34|2917.34|2920.54|2920.54|2916.94|2916.94|0
1659618600000|2022-08-04 13:10:00|2917.16|2917.16|2918.2|2918.2|2918.2|2918.2|2916.62|2916.62|0
1659618900000|2022-08-04 13:15:00|2918.36|2918.36|2921.12|2921.12|2921.63|2921.63|2918.36|2918.36|0
1659619200000|2022-08-04 13:20:00|2921.09|2921.09|2921.94|2921.94|2921.99|2921.99|2920.8|2920.8|0
1659619500000|2022-08-04 13:25:00|2921.64|2921.64|2921.37|2921.37|2922.03|2922.03|2921.37|2921.37|0
1659619800000|2022-08-04 13:30:00|2921.51|2921.51|2921.21|2921.21|2922.15|2922.15|2919.86|2919.86|0
1659620100000|2022-08-04 13:35:00|2921.26|2921.26|2920.03|2920.03|2921.41|2921.41|2919.82|2919.82|0
1659620400000|2022-08-04 13:40:00|2919.93|2919.93|2921.19|2921.19|2923.75|2923.75|2919.87|2919.87|0
1659620700000|2022-08-04 13:45:00|2921.14|2921.14|2921.49|2921.49|2922.94|2922.94|2921.14|2921.14|0
1659621000000|2022-08-04 13:50:00|2921.29|2921.29|2921.17|2921.17|2921.57|2921.57|2920.08|2920.08|0
1659621300000|2022-08-04 13:55:00|2921.24|2921.24|2921.77|2921.77|2922.03|2922.03|2920.77|2920.77|0
1659621600000|2022-08-04 14:00:00|2921.96|2921.96|2919.05|2919.05|2922.17|2922.17|2919.05|2919.05|0
1659621900000|2022-08-04 14:05:00|2918.85|2918.85|2910.53|2910.53|2919.01|2919.01|2910.46|2910.46|0
1659622200000|2022-08-04 14:10:00|2910.51|2910.51|2909.58|2909.58|2911.59|2911.59|2909.58|2909.58|0
1659622500000|2022-08-04 14:15:00|2909.42|2909.42|2907.58|2907.58|2910.46|2910.46|2906.75|2906.75|0
1659622800000|2022-08-04 14:20:00|2907.46|2907.46|2912.4|2912.4|2912.63|2912.63|2907.39|2907.39|0
1659623100000|2022-08-04 14:25:00|2912.7|2912.7|2912.59|2912.59|2915.98|2915.98|2912.43|2912.43|0
1659623400000|2022-08-04 14:30:00|2912.66|2912.66|2912.13|2912.13|2912.93|2912.93|2911.96|2911.96|0
1659623700000|2022-08-04 14:35:00|2912.11|2912.11|2909.25|2909.25|2912.11|2912.11|2909.14|2909.14|0
1659624000000|2022-08-04 14:40:00|2909.1|2909.1|2907.22|2907.22|2910.04|2910.04|2907.22|2907.22|0
1659624300000|2022-08-04 14:45:00|2907.16|2907.16|2909.5|2909.5|2909.82|2909.82|2906.47|2906.47|0
1659624600000|2022-08-04 14:50:00|2909.43|2909.43|2908.66|2908.66|2909.43|2909.43|2907.85|2907.85|0
1659624900000|2022-08-04 14:55:00|2908.79|2908.79|2912.7|2912.7|2912.7|2912.7|2908.79|2908.79|0
1659625200000|2022-08-04 15:00:00|2912.98|2912.98|2913.33|2913.33|2913.8|2913.8|2912.59|2912.59|0
1659625500000|2022-08-04 15:05:00|2913.52|2913.52|2915.41|2915.41|2915.79|2915.79|2913.51|2913.51|0
1659625800000|2022-08-04 15:10:00|2915.34|2915.34|2915.84|2915.84|2915.84|2915.84|2914.75|2914.75|0
1659626100000|2022-08-04 15:15:00|2915.24|2915.24|2915.42|2915.42|2915.56|2915.56|2914.74|2914.74|0
1659626400000|2022-08-04 15:20:00|2915.49|2915.49|2915.63|2915.63|2915.83|2915.83|2915.31|2915.31|0
1659626700000|2022-08-04 15:25:00|2915.66|2915.66|2917.26|2917.26|2917.3|2917.3|2914.5|2914.5|0
1659683700000|2022-08-05 07:15:00|2914.23|2914.23|2910.87|2910.87|2914.31|2914.31|2910.35|2910.35|0
1659684000000|2022-08-05 07:20:00|2911.17|2911.17|2914.02|2914.02|2914.02|2914.02|2911.17|2911.17|0
1659684300000|2022-08-05 07:25:00|2913.88|2913.88|2912.77|2912.77|2915.29|2915.29|2912.77|2912.77|0
1659684600000|2022-08-05 07:30:00|2912.84|2912.84|2915.65|2915.65|2916.04|2916.04|2912.84|2912.84|0
1659684900000|2022-08-05 07:35:00|2915.57|2915.57|2912.1|2912.1|2915.57|2915.57|2912.1|2912.1|0
1659685200000|2022-08-05 07:40:00|2911.92|2911.92|2910.66|2910.66|2912.18|2912.18|2910.6|2910.6|0
1659685500000|2022-08-05 07:45:00|2910.06|2910.06|2909.99|2909.99|2910.42|2910.42|2908.77|2908.77|0
1659685800000|2022-08-05 07:50:00|2909.92|2909.92|2913.1|2913.1|2913.34|2913.34|2909.92|2909.92|0
1659686100000|2022-08-05 07:55:00|2913.4|2913.4|2911.83|2911.83|2913.4|2913.4|2911.41|2911.41|0
1659686400000|2022-08-05 08:00:00|2911.9|2911.9|2912.36|2912.36|2912.62|2912.62|2911.46|2911.46|0
1659686700000|2022-08-05 08:05:00|2912.43|2912.43|2916.11|2916.11|2916.16|2916.16|2912.23|2912.23|0
1659687000000|2022-08-05 08:10:00|2916.33|2916.33|2915.78|2915.78|2917.02|2917.02|2915.78|2915.78|0
1659687300000|2022-08-05 08:15:00|2915.47|2915.47|2915.13|2915.13|2916.04|2916.04|2914.53|2914.53|0
1659687600000|2022-08-05 08:20:00|2915.06|2915.06|2914.3|2914.3|2915.06|2915.06|2912.88|2912.88|0
1659687900000|2022-08-05 08:25:00|2913.7|2913.7|2911.47|2911.47|2914.3|2914.3|2911.47|2911.47|0
1659688200000|2022-08-05 08:30:00|2911.37|2911.37|2911.09|2911.09|2911.72|2911.72|2911.09|2911.09|0
1659688500000|2022-08-05 08:35:00|2911.24|2911.24|2914.5|2914.5|2914.5|2914.5|2911.06|2911.06|0
1659688800000|2022-08-05 08:40:00|2914.43|2914.43|2915.27|2915.27|2915.28|2915.28|2914.33|2914.33|0
1659689100000|2022-08-05 08:45:00|2915.22|2915.22|2914.02|2914.02|2915.25|2915.25|2913.77|2913.77|0
1659689400000|2022-08-05 08:50:00|2914.2|2914.2|2915.07|2915.07|2915.12|2915.12|2913.95|2913.95|0
1659689700000|2022-08-05 08:55:00|2915.24|2915.24|2915.53|2915.53|2915.81|2915.81|2914.63|2914.63|0
1659690000000|2022-08-05 09:00:00|2915.23|2915.23|2913.21|2913.21|2915.23|2915.23|2913.21|2913.21|0
1659690300000|2022-08-05 09:05:00|2912.89|2912.89|2910.96|2910.96|2913.27|2913.27|2910.9|2910.9|0
1659690600000|2022-08-05 09:10:00|2910.72|2910.72|2911.12|2911.12|2911.42|2911.42|2910|2910|0
1659690900000|2022-08-05 09:15:00|2910.98|2910.98|2914.46|2914.46|2914.66|2914.66|2910.98|2910.98|0
1659691200000|2022-08-05 09:20:00|2914.28|2914.28|2913.07|2913.07|2914.28|2914.28|2912.75|2912.75|0
1659691500000|2022-08-05 09:25:00|2912.92|2912.92|2912.67|2912.67|2913.3|2913.3|2912.23|2912.23|0
1659691800000|2022-08-05 09:30:00|2912.53|2912.53|2912.99|2912.99|2913.11|2913.11|2912.41|2912.41|0
1659692100000|2022-08-05 09:35:00|2913.28|2913.28|2914.07|2914.07|2914.17|2914.17|2913.28|2913.28|0
1659692400000|2022-08-05 09:40:00|2914.16|2914.16|2913.37|2913.37|2914.33|2914.33|2913.37|2913.37|0
1659692700000|2022-08-05 09:45:00|2913.51|2913.51|2911.13|2911.13|2913.61|2913.61|2910.59|2910.59|0
1659693000000|2022-08-05 09:50:00|2911.43|2911.43|2911.62|2911.62|2911.62|2911.62|2911.28|2911.28|0
1659693300000|2022-08-05 09:55:00|2911.69|2911.69|2910.93|2910.93|2911.77|2911.77|2910.71|2910.71|0
1659693600000|2022-08-05 10:00:00|2910.89|2910.89|2909.61|2909.61|2911.23|2911.23|2909.61|2909.61|0
1659693900000|2022-08-05 10:05:00|2909.5|2909.5|2909.53|2909.53|2909.53|2909.53|2909.09|2909.09|0
1659694200000|2022-08-05 10:10:00|2909.68|2909.68|2909.35|2909.35|2909.86|2909.86|2909.35|2909.35|0
1659694500000|2022-08-05 10:15:00|2909.31|2909.31|2909.42|2909.42|2909.7|2909.7|2908.81|2908.81|0
1659694800000|2022-08-05 10:20:00|2909.12|2909.12|2909.69|2909.69|2909.69|2909.69|2909.12|2909.12|0
1659695100000|2022-08-05 10:25:00|2909.54|2909.54|2911.69|2911.69|2911.69|2911.69|2908.96|2908.96|0
1659695400000|2022-08-05 10:30:00|2911.9|2911.9|2912.09|2912.09|2912.41|2912.41|2911.61|2911.61|0
1659695700000|2022-08-05 10:35:00|2912.16|2912.16|2911.86|2911.86|2912.29|2912.29|2911.67|2911.67|0
1659696000000|2022-08-05 10:40:00|2911.77|2911.77|2912.92|2912.92|2913.01|2913.01|2910.94|2910.94|0
1659696300000|2022-08-05 10:45:00|2913.06|2913.06|2913.42|2913.42|2913.44|2913.44|2912.83|2912.83|0
1659696600000|2022-08-05 10:50:00|2913.21|2913.21|2913.78|2913.78|2914.13|2914.13|2913.21|2913.21|0
1659696900000|2022-08-05 10:55:00|2913.64|2913.64|2913.04|2913.04|2913.73|2913.73|2913.04|2913.04|0
1659697200000|2022-08-05 11:00:00|2912.9|2912.9|2913.9|2913.9|2913.94|2913.94|2912.9|2912.9|0
1659697500000|2022-08-05 11:05:00|2913.82|2913.82|2914.43|2914.43|2914.43|2914.43|2913.59|2913.59|0
1659697800000|2022-08-05 11:10:00|2914.57|2914.57|2915.88|2915.88|2916.56|2916.56|2914.57|2914.57|0
1659698100000|2022-08-05 11:15:00|2915.77|2915.77|2914.55|2914.55|2915.77|2915.77|2914.5|2914.5|0
1659698400000|2022-08-05 11:20:00|2914.62|2914.62|2914.01|2914.01|2914.69|2914.69|2913.86|2913.86|0
1659698700000|2022-08-05 11:25:00|2914.31|2914.31|2914.4|2914.4|2914.66|2914.66|2913.75|2913.75|0
1659699000000|2022-08-05 11:30:00|2914.35|2914.35|2913.08|2913.08|2914.62|2914.62|2913.08|2913.08|0
1659699300000|2022-08-05 11:35:00|2912.99|2912.99|2912.21|2912.21|2912.99|2912.99|2911.81|2911.81|0
1659699600000|2022-08-05 11:40:00|2911.61|2911.61|2911.85|2911.85|2911.85|2911.85|2911.54|2911.54|0
1659699900000|2022-08-05 11:45:00|2912.15|2912.15|2912.93|2912.93|2913.02|2913.02|2912.15|2912.15|0
1659700200000|2022-08-05 11:50:00|2912.88|2912.88|2912.99|2912.99|2912.99|2912.99|2912.7|2912.7|0
1659700500000|2022-08-05 11:55:00|2912.91|2912.91|2912.94|2912.94|2913.24|2913.24|2912.82|2912.82|0
1659700800000|2022-08-05 12:00:00|2912.9|2912.9|2913.49|2913.49|2913.69|2913.69|2912.87|2912.87|0
1659701100000|2022-08-05 12:05:00|2913.44|2913.44|2912.22|2912.22|2913.63|2913.63|2912.22|2912.22|0
1659701400000|2022-08-05 12:10:00|2912.13|2912.13|2911.38|2911.38|2912.13|2912.13|2911.38|2911.38|0
1659701700000|2022-08-05 12:15:00|2911.45|2911.45|2908.52|2908.52|2911.45|2911.45|2908.52|2908.52|0
1659702000000|2022-08-05 12:20:00|2908.21|2908.21|2907.59|2907.59|2908.21|2908.21|2906.63|2906.63|0
1659702300000|2022-08-05 12:25:00|2907.54|2907.54|2905.61|2905.61|2907.54|2907.54|2905.61|2905.61|0
1659702600000|2022-08-05 12:30:00|2905.12|2905.12|2895.62|2895.62|2905.12|2905.12|2895.62|2895.62|0
1659702900000|2022-08-05 12:35:00|2895.91|2895.91|2891.08|2891.08|2896.5|2896.5|2891.08|2891.08|0
1659703200000|2022-08-05 12:40:00|2891.01|2891.01|2885.46|2885.46|2891.36|2891.36|2885.36|2885.36|0
1659703500000|2022-08-05 12:45:00|2885.39|2885.39|2882.15|2882.15|2885.54|2885.54|2881.38|2881.38|0
1659703800000|2022-08-05 12:50:00|2882.19|2882.19|2881.84|2881.84|2883|2883|2881.82|2881.82|0
1659704100000|2022-08-05 12:55:00|2881.53|2881.53|2875.39|2875.39|2881.53|2881.53|2875.09|2875.09|0
1659704400000|2022-08-05 13:00:00|2875.01|2875.01|2876.18|2876.18|2877.57|2877.57|2874.73|2874.73|0
1659704700000|2022-08-05 13:05:00|2876.29|2876.29|2875.39|2875.39|2876.6|2876.6|2875.39|2875.39|0
1659705000000|2022-08-05 13:10:00|2875.32|2875.32|2872.86|2872.86|2876.67|2876.67|2872.86|2872.86|0
1659705300000|2022-08-05 13:15:00|2873.09|2873.09|2869.96|2869.96|2873.54|2873.54|2869.96|2869.96|0
1659705600000|2022-08-05 13:20:00|2869.87|2869.87|2871.69|2871.69|2871.69|2871.69|2869.68|2869.68|0
1659705900000|2022-08-05 13:25:00|2871.39|2871.39|2868.5|2868.5|2871.39|2871.39|2868.43|2868.43|0
1659706200000|2022-08-05 13:30:00|2868.55|2868.55|2871.94|2871.94|2871.94|2871.94|2868.15|2868.15|0
1659706500000|2022-08-05 13:35:00|2872.15|2872.15|2872.69|2872.69|2873.78|2873.78|2871.95|2871.95|0
1659706800000|2022-08-05 13:40:00|2872.79|2872.79|2871.31|2871.31|2873.52|2873.52|2868.59|2868.59|0
1659707100000|2022-08-05 13:45:00|2871.38|2871.38|2869.02|2869.02|2871.38|2871.38|2869.02|2869.02|0
1659707400000|2022-08-05 13:50:00|2868.42|2868.42|2864.56|2864.56|2869.02|2869.02|2864.45|2864.45|0
1659707700000|2022-08-05 13:55:00|2864.39|2864.39|2861.42|2861.42|2864.44|2864.44|2861.28|2861.28|0
1659708000000|2022-08-05 14:00:00|2861.52|2861.52|2859.79|2859.79|2862.49|2862.49|2859.49|2859.49|0
1659708300000|2022-08-05 14:05:00|2859.88|2859.88|2862.67|2862.67|2862.67|2862.67|2858.47|2858.47|0
1659708600000|2022-08-05 14:10:00|2862.97|2862.97|2869.95|2869.95|2870.49|2870.49|2862.97|2862.97|0
1659708900000|2022-08-05 14:15:00|2870.08|2870.08|2869.6|2869.6|2871.62|2871.62|2869.58|2869.58|0
1659709200000|2022-08-05 14:20:00|2869.53|2869.53|2868.59|2868.59|2870.21|2870.21|2867.92|2867.92|0
1659709500000|2022-08-05 14:25:00|2868.52|2868.52|2867.23|2867.23|2868.55|2868.55|2866.89|2866.89|0
1659709800000|2022-08-05 14:30:00|2867.05|2867.05|2856.52|2856.52|2867.05|2867.05|2856.52|2856.52|0
1659710100000|2022-08-05 14:35:00|2856.44|2856.44|2855.49|2855.49|2857.32|2857.32|2855.13|2855.13|0
1659710400000|2022-08-05 14:40:00|2855.65|2855.65|2856.4|2856.4|2856.6|2856.6|2855.21|2855.21|0
1659710700000|2022-08-05 14:45:00|2856.59|2856.59|2858.33|2858.33|2858.43|2858.43|2856.59|2856.59|0
1659711000000|2022-08-05 14:50:00|2858.07|2858.07|2855.43|2855.43|2858.07|2858.07|2855.08|2855.08|0
1659711300000|2022-08-05 14:55:00|2855.13|2855.13|2853.4|2853.4|2855.14|2855.14|2853.4|2853.4|0
1659711600000|2022-08-05 15:00:00|2853.72|2853.72|2850.8|2850.8|2853.72|2853.72|2850.12|2850.12|0
1659711900000|2022-08-05 15:05:00|2850.71|2850.71|2849.75|2849.75|2850.71|2850.71|2848.67|2848.67|0
1659712200000|2022-08-05 15:10:00|2849.8|2849.8|2849.86|2849.86|2851.62|2851.62|2849.8|2849.8|0
1659712500000|2022-08-05 15:15:00|2849.79|2849.79|2849.2|2849.2|2850.11|2850.11|2848.47|2848.47|0
1659712800000|2022-08-05 15:20:00|2849.33|2849.33|2847.54|2847.54|2849.33|2849.33|2846.5|2846.5|0
1659713100000|2022-08-05 15:25:00|2847.74|2847.74|2844.12|2844.12|2847.74|2847.74|2843.94|2843.94|0
1659942900000|2022-08-08 07:15:00|2857.39|2857.39|2862.91|2862.91|2862.91|2862.91|2857.39|2857.39|0
1659943200000|2022-08-08 07:20:00|2863|2863|2864.97|2864.97|2867.01|2867.01|2863|2863|0
1659943500000|2022-08-08 07:25:00|2865.06|2865.06|2867.22|2867.22|2867.37|2867.37|2864.91|2864.91|0
1659943800000|2022-08-08 07:30:00|2866.9|2866.9|2867.63|2867.63|2867.63|2867.63|2866.21|2866.21|0
1659944100000|2022-08-08 07:35:00|2866.52|2866.52|2858.88|2858.88|2866.52|2866.52|2858.88|2858.88|0
1659944400000|2022-08-08 07:40:00|2858.78|2858.78|2857.33|2857.33|2858.93|2858.93|2855.94|2855.94|0
1659944700000|2022-08-08 07:45:00|2857.26|2857.26|2862.85|2862.85|2862.85|2862.85|2856.07|2856.07|0
1659945000000|2022-08-08 07:50:00|2863.16|2863.16|2866.44|2866.44|2866.44|2866.44|2862.55|2862.55|0
1659945300000|2022-08-08 07:55:00|2866.51|2866.51|2869.07|2869.07|2869.21|2869.21|2866.51|2866.51|0
1659945600000|2022-08-08 08:00:00|2868.76|2868.76|2868.77|2868.77|2869.1|2869.1|2867.88|2867.88|0
1659945900000|2022-08-08 08:05:00|2868.67|2868.67|2868.2|2868.2|2869.02|2869.02|2868.1|2868.1|0
1659946200000|2022-08-08 08:10:00|2868.27|2868.27|2869.9|2869.9|2870|2870|2868.27|2868.27|0
1659946500000|2022-08-08 08:15:00|2870.03|2870.03|2872.59|2872.59|2872.59|2872.59|2869.04|2869.04|0
1659946800000|2022-08-08 08:20:00|2872.86|2872.86|2874.37|2874.37|2874.56|2874.56|2872.86|2872.86|0
1659947100000|2022-08-08 08:25:00|2874.24|2874.24|2876.38|2876.38|2876.38|2876.38|2873.02|2873.02|0
1659947400000|2022-08-08 08:30:00|2876.57|2876.57|2878.93|2878.93|2879.12|2879.12|2876.09|2876.09|0
1659947700000|2022-08-08 08:35:00|2878.84|2878.84|2881.12|2881.12|2882|2882|2878.8|2878.8|0
1659948000000|2022-08-08 08:40:00|2880.91|2880.91|2881.08|2881.08|2881.91|2881.91|2880.91|2880.91|0
1659948300000|2022-08-08 08:45:00|2880.39|2880.39|2887.83|2887.83|2888.02|2888.02|2880.39|2880.39|0
1659948600000|2022-08-08 08:50:00|2887.88|2887.88|2890.02|2890.02|2890.02|2890.02|2887.51|2887.51|0
1659948900000|2022-08-08 08:55:00|2889.71|2889.71|2888.71|2888.71|2889.92|2889.92|2888.62|2888.62|0
1659949200000|2022-08-08 09:00:00|2888.76|2888.76|2887.86|2887.86|2888.76|2888.76|2886.8|2886.8|0
1659949500000|2022-08-08 09:05:00|2888.02|2888.02|2892.73|2892.73|2892.85|2892.85|2888.02|2888.02|0
1659949800000|2022-08-08 09:10:00|2892.8|2892.8|2889.52|2889.52|2892.8|2892.8|2889.52|2889.52|0
1659950100000|2022-08-08 09:15:00|2889.71|2889.71|2887.66|2887.66|2890|2890|2887.45|2887.45|0
1659950400000|2022-08-08 09:20:00|2887.8|2887.8|2885.41|2885.41|2888.06|2888.06|2885.41|2885.41|0
1659950700000|2022-08-08 09:25:00|2884.8|2884.8|2883.56|2883.56|2884.9|2884.9|2883.56|2883.56|0
1659951000000|2022-08-08 09:30:00|2884.16|2884.16|2884.47|2884.47|2884.88|2884.88|2884.16|2884.16|0
1659951300000|2022-08-08 09:35:00|2884.57|2884.57|2885.22|2885.22|2885.22|2885.22|2884.57|2884.57|0
1659951600000|2022-08-08 09:40:00|2885.09|2885.09|2882.7|2882.7|2885.09|2885.09|2882.7|2882.7|0
1659951900000|2022-08-08 09:45:00|2882.63|2882.63|2881.68|2881.68|2882.69|2882.69|2881.54|2881.54|0
1659952200000|2022-08-08 09:50:00|2881.58|2881.58|2883.14|2883.14|2883.14|2883.14|2880.71|2880.71|0
1659952500000|2022-08-08 09:55:00|2883.33|2883.33|2880.95|2880.95|2883.38|2883.38|2880.86|2880.86|0
1659952800000|2022-08-08 10:00:00|2880.81|2880.81|2879.33|2879.33|2880.81|2880.81|2878.36|2878.36|0
1659953100000|2022-08-08 10:05:00|2879.94|2879.94|2879.64|2879.64|2880.05|2880.05|2879.64|2879.64|0
1659953400000|2022-08-08 10:10:00|2879.57|2879.57|2878.67|2878.67|2879.57|2879.57|2878.62|2878.62|0
1659953700000|2022-08-08 10:15:00|2878.74|2878.74|2879.28|2879.28|2879.7|2879.7|2878.74|2878.74|0
1659954000000|2022-08-08 10:20:00|2879.07|2879.07|2880.13|2880.13|2880.56|2880.56|2879.02|2879.02|0
1659954300000|2022-08-08 10:25:00|2880.17|2880.17|2880.09|2880.09|2880.27|2880.27|2880|2880|0
1659954600000|2022-08-08 10:30:00|2880.04|2880.04|2880.25|2880.25|2880.25|2880.25|2879.66|2879.66|0
1659954900000|2022-08-08 10:35:00|2880.32|2880.32|2881.45|2881.45|2881.5|2881.5|2880.32|2880.32|0
1659955200000|2022-08-08 10:40:00|2881.31|2881.31|2880.92|2880.92|2881.31|2881.31|2880.69|2880.69|0
1659955500000|2022-08-08 10:45:00|2880.97|2880.97|2880.61|2880.61|2881.43|2881.43|2880.57|2880.57|0
1659955800000|2022-08-08 10:50:00|2880.65|2880.65|2877.37|2877.37|2880.73|2880.73|2876.89|2876.89|0
1659956100000|2022-08-08 10:55:00|2877.3|2877.3|2878.33|2878.33|2878.48|2878.48|2877.02|2877.02|0
1659956400000|2022-08-08 11:00:00|2878.48|2878.48|2877.55|2877.55|2878.48|2878.48|2877.25|2877.25|0
1659956700000|2022-08-08 11:05:00|2877.85|2877.85|2877.91|2877.91|2878.13|2878.13|2877.74|2877.74|0
1659957000000|2022-08-08 11:10:00|2877.96|2877.96|2877.26|2877.26|2878.06|2878.06|2877.26|2877.26|0
1659957300000|2022-08-08 11:15:00|2877.07|2877.07|2876.32|2876.32|2877.61|2877.61|2876.32|2876.32|0
1659957600000|2022-08-08 11:20:00|2876.37|2876.37|2876.78|2876.78|2877.09|2877.09|2875.71|2875.71|0
1659957900000|2022-08-08 11:25:00|2876.48|2876.48|2876.1|2876.1|2876.48|2876.48|2876|2876|0
1659958200000|2022-08-08 11:30:00|2876.05|2876.05|2876.74|2876.74|2876.74|2876.74|2876.05|2876.05|0
1659958500000|2022-08-08 11:35:00|2876.85|2876.85|2879.28|2879.28|2879.28|2879.28|2876.85|2876.85|0
1659958800000|2022-08-08 11:40:00|2879.35|2879.35|2879.37|2879.37|2879.47|2879.47|2878.87|2878.87|0
1659959100000|2022-08-08 11:45:00|2879.29|2879.29|2879.15|2879.15|2879.29|2879.29|2878.54|2878.54|0
1659959400000|2022-08-08 11:50:00|2879.08|2879.08|2879.78|2879.78|2879.94|2879.94|2878.86|2878.86|0
1659959700000|2022-08-08 11:55:00|2880.01|2880.01|2879.51|2879.51|2880.01|2880.01|2879.19|2879.19|0
1659960000000|2022-08-08 12:00:00|2879.44|2879.44|2879.12|2879.12|2879.87|2879.87|2878.64|2878.64|0
1659960300000|2022-08-08 12:05:00|2879.31|2879.31|2880.51|2880.51|2880.51|2880.51|2879.24|2879.24|0
1659960600000|2022-08-08 12:10:00|2880.61|2880.61|2881.91|2881.91|2882.76|2882.76|2880.54|2880.54|0
1659960900000|2022-08-08 12:15:00|2881.95|2881.95|2882|2882|2882.59|2882.59|2881.38|2881.38|0
1659961200000|2022-08-08 12:20:00|2882.17|2882.17|2883|2883|2883.36|2883.36|2882.17|2882.17|0
1659961500000|2022-08-08 12:25:00|2882.95|2882.95|2882.69|2882.69|2882.95|2882.95|2882.12|2882.12|0
1659961800000|2022-08-08 12:30:00|2882.58|2882.58|2882.71|2882.71|2883.37|2883.37|2882.29|2882.29|0
1659962100000|2022-08-08 12:35:00|2882.78|2882.78|2882.69|2882.69|2882.78|2882.78|2882.37|2882.37|0
1659962400000|2022-08-08 12:40:00|2882.73|2882.73|2884.43|2884.43|2884.43|2884.43|2882.67|2882.67|0
1659962700000|2022-08-08 12:45:00|2884.34|2884.34|2884.43|2884.43|2884.47|2884.47|2883.65|2883.65|0
1659963000000|2022-08-08 12:50:00|2884.36|2884.36|2885.39|2885.39|2885.9|2885.9|2884.36|2884.36|0
1659963300000|2022-08-08 12:55:00|2885.37|2885.37|2884.79|2884.79|2885.45|2885.45|2884.61|2884.61|0
1659963600000|2022-08-08 13:00:00|2884.62|2884.62|2883.85|2883.85|2884.91|2884.91|2883.78|2883.78|0
1659963900000|2022-08-08 13:05:00|2883.66|2883.66|2881.71|2881.71|2883.66|2883.66|2881.71|2881.71|0
1659964200000|2022-08-08 13:10:00|2881.67|2881.67|2882.65|2882.65|2882.71|2882.71|2881.58|2881.58|0
1659964500000|2022-08-08 13:15:00|2882.55|2882.55|2883.46|2883.46|2883.72|2883.72|2882.22|2882.22|0
1659964800000|2022-08-08 13:20:00|2883.6|2883.6|2883.48|2883.48|2884.03|2884.03|2883.31|2883.31|0
1659965100000|2022-08-08 13:25:00|2883.62|2883.62|2883.84|2883.84|2884.52|2884.52|2883.31|2883.31|0
1659965400000|2022-08-08 13:30:00|2883.93|2883.93|2884.84|2884.84|2885.08|2885.08|2883.91|2883.91|0
1659965700000|2022-08-08 13:35:00|2885.01|2885.01|2892.86|2892.86|2893.19|2893.19|2885.01|2885.01|0
1659966000000|2022-08-08 13:40:00|2892.26|2892.26|2894.16|2894.16|2895.19|2895.19|2892.21|2892.21|0
1659966300000|2022-08-08 13:45:00|2894.06|2894.06|2897.32|2897.32|2897.37|2897.37|2894.01|2894.01|0
1659966600000|2022-08-08 13:50:00|2897.16|2897.16|2895.24|2895.24|2897.34|2897.34|2895.08|2895.08|0
1659966900000|2022-08-08 13:55:00|2895.34|2895.34|2892.38|2892.38|2895.34|2895.34|2892.15|2892.15|0
1659967200000|2022-08-08 14:00:00|2892.27|2892.27|2888.42|2888.42|2892.27|2892.27|2881.9|2881.9|0
1659967500000|2022-08-08 14:05:00|2888.72|2888.72|2890.53|2890.53|2890.53|2890.53|2888.27|2888.27|0
1659967800000|2022-08-08 14:10:00|2890.7|2890.7|2895.65|2895.65|2895.69|2895.69|2890.7|2890.7|0
1659968100000|2022-08-08 14:15:00|2895.58|2895.58|2893.85|2893.85|2895.58|2895.58|2893.22|2893.22|0
1659968400000|2022-08-08 14:20:00|2893.77|2893.77|2891.64|2891.64|2893.84|2893.84|2891.14|2891.14|0
1659968700000|2022-08-08 14:25:00|2891.69|2891.69|2890.44|2890.44|2891.69|2891.69|2890.15|2890.15|0
1659969000000|2022-08-08 14:30:00|2890.34|2890.34|2889.68|2889.68|2890.4|2890.4|2889.35|2889.35|0
1659969300000|2022-08-08 14:35:00|2889.38|2889.38|2894.15|2894.15|2894.3|2894.3|2889.31|2889.31|0
1659969600000|2022-08-08 14:40:00|2894.08|2894.08|2890.98|2890.98|2894.08|2894.08|2890.98|2890.98|0
1659969900000|2022-08-08 14:45:00|2890.88|2890.88|2887.24|2887.24|2890.88|2890.88|2886.94|2886.94|0
1659970200000|2022-08-08 14:50:00|2887.32|2887.32|2888.69|2888.69|2888.69|2888.69|2886.31|2886.31|0
1659970500000|2022-08-08 14:55:00|2888.6|2888.6|2887.75|2887.75|2888.6|2888.6|2887.75|2887.75|0
1659970800000|2022-08-08 15:00:00|2887.72|2887.72|2886.71|2886.71|2887.72|2887.72|2886.68|2886.68|0
1659971100000|2022-08-08 15:05:00|2886.64|2886.64|2887.89|2887.89|2888.44|2888.44|2886.23|2886.23|0
1659971400000|2022-08-08 15:10:00|2888.06|2888.06|2885.71|2885.71|2888.36|2888.36|2885.66|2885.66|0
1659971700000|2022-08-08 15:15:00|2885.66|2885.66|2884.51|2884.51|2885.66|2885.66|2884.45|2884.45|0
1659972000000|2022-08-08 15:20:00|2884.62|2884.62|2882.82|2882.82|2884.62|2884.62|2882.77|2882.77|0
1659972300000|2022-08-08 15:25:00|2882.78|2882.78|2883.37|2883.37|2884.14|2884.14|2882.61|2882.61|0
1660029300000|2022-08-09 07:15:00|2900.85|2900.85|2893.5|2893.5|2902.13|2902.13|2893.35|2893.35|0
1660029600000|2022-08-09 07:20:00|2893.67|2893.67|2893.95|2893.95|2894.14|2894.14|2892.62|2892.62|0
1660029900000|2022-08-09 07:25:00|2893.7|2893.7|2892.36|2892.36|2894.45|2894.45|2891.54|2891.54|0
1660030200000|2022-08-09 07:30:00|2892.26|2892.26|2891.66|2891.66|2893.08|2893.08|2891.47|2891.47|0
1660030500000|2022-08-09 07:35:00|2890.75|2890.75|2888.03|2888.03|2890.75|2890.75|2887.32|2887.32|0
1660030800000|2022-08-09 07:40:00|2888.17|2888.17|2886.17|2886.17|2888.49|2888.49|2886.17|2886.17|0
1660031100000|2022-08-09 07:45:00|2886.48|2886.48|2887.19|2887.19|2887.19|2887.19|2884.81|2884.81|0
1660031400000|2022-08-09 07:50:00|2887.34|2887.34|2887.4|2887.4|2887.83|2887.83|2886.96|2886.96|0
1660031700000|2022-08-09 07:55:00|2887.32|2887.32|2887.98|2887.98|2887.98|2887.98|2887.25|2887.25|0
1660032000000|2022-08-09 08:00:00|2888.88|2888.88|2888.22|2888.22|2888.88|2888.88|2887.98|2887.98|0
1660032300000|2022-08-09 08:05:00|2888.33|2888.33|2886.08|2886.08|2888.52|2888.52|2886.01|2886.01|0
1660032600000|2022-08-09 08:10:00|2885.48|2885.48|2886.9|2886.9|2886.9|2886.9|2885.48|2885.48|0
1660032900000|2022-08-09 08:15:00|2886.59|2886.59|2885.86|2885.86|2887.2|2887.2|2885.86|2885.86|0
1660033200000|2022-08-09 08:20:00|2885.93|2885.93|2887.22|2887.22|2887.22|2887.22|2885.93|2885.93|0
1660033500000|2022-08-09 08:25:00|2887.06|2887.06|2887.17|2887.17|2887.17|2887.17|2886.56|2886.56|0
1660033800000|2022-08-09 08:30:00|2887.29|2887.29|2888.58|2888.58|2888.87|2888.87|2887.15|2887.15|0
1660034100000|2022-08-09 08:35:00|2888.45|2888.45|2886.9|2886.9|2888.45|2888.45|2886.9|2886.9|0
1660034400000|2022-08-09 08:40:00|2886.61|2886.61|2882.2|2882.2|2886.7|2886.7|2881.99|2881.99|0
1660034700000|2022-08-09 08:45:00|2882.16|2882.16|2879.6|2879.6|2882.29|2882.29|2878.8|2878.8|0
1660035000000|2022-08-09 08:50:00|2879.91|2879.91|2877.68|2877.68|2880.92|2880.92|2877.24|2877.24|0
1660035300000|2022-08-09 08:55:00|2877.6|2877.6|2879.55|2879.55|2879.7|2879.7|2877.38|2877.38|0
1660035600000|2022-08-09 09:00:00|2879.74|2879.74|2879.47|2879.47|2880.37|2880.37|2879.06|2879.06|0
1660035900000|2022-08-09 09:05:00|2879.36|2879.36|2879.29|2879.29|2879.59|2879.59|2879.29|2879.29|0
1660036200000|2022-08-09 09:10:00|2879.47|2879.47|2878.27|2878.27|2879.79|2879.79|2878.05|2878.05|0
1660036500000|2022-08-09 09:15:00|2878.34|2878.34|2878.38|2878.38|2879.68|2879.68|2878.34|2878.34|0
1660036800000|2022-08-09 09:20:00|2878.45|2878.45|2878.26|2878.26|2878.72|2878.72|2877.73|2877.73|0
1660037100000|2022-08-09 09:25:00|2878.17|2878.17|2876.48|2876.48|2878.26|2878.26|2876.42|2876.42|0
1660037400000|2022-08-09 09:30:00|2876.59|2876.59|2877.78|2877.78|2878.38|2878.38|2876.08|2876.08|0
1660037700000|2022-08-09 09:35:00|2877.59|2877.59|2878.07|2878.07|2878.21|2878.21|2877.21|2877.21|0
1660038000000|2022-08-09 09:40:00|2877.97|2877.97|2878.52|2878.52|2879.19|2879.19|2877.56|2877.56|0
1660038300000|2022-08-09 09:45:00|2878.35|2878.35|2877.98|2877.98|2878.65|2878.65|2877.8|2877.8|0
1660038600000|2022-08-09 09:50:00|2877.68|2877.68|2877.73|2877.73|2878.39|2878.39|2877.51|2877.51|0
1660038900000|2022-08-09 09:55:00|2877.43|2877.43|2877.29|2877.29|2877.72|2877.72|2876.94|2876.94|0
1660039200000|2022-08-09 10:00:00|2877.15|2877.15|2878.62|2878.62|2878.62|2878.62|2876.48|2876.48|0
1660039500000|2022-08-09 10:05:00|2878.32|2878.32|2877.77|2877.77|2878.53|2878.53|2877.47|2877.47|0
1660039800000|2022-08-09 10:10:00|2877.49|2877.49|2874.18|2874.18|2877.58|2877.58|2874.18|2874.18|0
1660040100000|2022-08-09 10:15:00|2874.35|2874.35|2873.82|2873.82|2874.49|2874.49|2873.33|2873.33|0
1660040400000|2022-08-09 10:20:00|2873.91|2873.91|2871.05|2871.05|2873.91|2873.91|2870.68|2870.68|0
1660040700000|2022-08-09 10:25:00|2871.19|2871.19|2873.03|2873.03|2873.03|2873.03|2871.19|2871.19|0
1660041000000|2022-08-09 10:30:00|2872.43|2872.43|2870.28|2870.28|2872.68|2872.68|2870.28|2870.28|0
1660041300000|2022-08-09 10:35:00|2870.19|2870.19|2871.57|2871.57|2871.65|2871.65|2870.19|2870.19|0
1660041600000|2022-08-09 10:40:00|2871.95|2871.95|2872.41|2872.41|2872.48|2872.48|2871.95|2871.95|0
1660041900000|2022-08-09 10:45:00|2872.71|2872.71|2873.52|2873.52|2874.36|2874.36|2872.71|2872.71|0
1660042200000|2022-08-09 10:50:00|2873.22|2873.22|2872.99|2872.99|2873.65|2873.65|2872.9|2872.9|0
1660042500000|2022-08-09 10:55:00|2873.23|2873.23|2872.96|2872.96|2873.3|2873.3|2872.67|2872.67|0
1660042800000|2022-08-09 11:00:00|2873.06|2873.06|2873.62|2873.62|2873.95|2873.95|2872.87|2872.87|0
1660043100000|2022-08-09 11:05:00|2873.77|2873.77|2871.96|2871.96|2873.77|2873.77|2871.96|2871.96|0
1660043400000|2022-08-09 11:10:00|2871.79|2871.79|2871.17|2871.17|2871.79|2871.79|2871.17|2871.17|0
1660043700000|2022-08-09 11:15:00|2870.94|2870.94|2871.73|2871.73|2871.73|2871.73|2870.94|2870.94|0
1660044000000|2022-08-09 11:20:00|2871.79|2871.79|2870.57|2870.57|2871.86|2871.86|2870.26|2870.26|0
1660044300000|2022-08-09 11:25:00|2870.53|2870.53|2868.7|2868.7|2870.53|2870.53|2868.52|2868.52|0
1660044600000|2022-08-09 11:30:00|2868.66|2868.66|2868.41|2868.41|2868.66|2868.66|2868.24|2868.24|0
1660044900000|2022-08-09 11:35:00|2868.22|2868.22|2868.09|2868.09|2868.27|2868.27|2867.39|2867.39|0
1660045200000|2022-08-09 11:40:00|2868.24|2868.24|2865.94|2865.94|2868.24|2868.24|2865.57|2865.57|0
1660045500000|2022-08-09 11:45:00|2865.87|2865.87|2865.3|2865.3|2866.02|2866.02|2865.3|2865.3|0
1660045800000|2022-08-09 11:50:00|2865.22|2865.22|2865.49|2865.49|2865.68|2865.68|2865.21|2865.21|0
1660046100000|2022-08-09 11:55:00|2865.55|2865.55|2864.6|2864.6|2865.6|2865.6|2864.5|2864.5|0
1660046400000|2022-08-09 12:00:00|2864.46|2864.46|2861.39|2861.39|2864.46|2864.46|2861.3|2861.3|0
1660046700000|2022-08-09 12:05:00|2861.43|2861.43|2861.13|2861.13|2861.62|2861.62|2860.15|2860.15|0
1660047000000|2022-08-09 12:10:00|2861|2861|2861.29|2861.29|2861.37|2861.37|2860.69|2860.69|0
1660047300000|2022-08-09 12:15:00|2861.5|2861.5|2863.22|2863.22|2863.22|2863.22|2861.5|2861.5|0
1660047600000|2022-08-09 12:20:00|2863.15|2863.15|2862.13|2862.13|2863.15|2863.15|2862.1|2862.1|0
1660047900000|2022-08-09 12:25:00|2862.22|2862.22|2862.66|2862.66|2863.24|2863.24|2862.22|2862.22|0
1660048200000|2022-08-09 12:30:00|2862.35|2862.35|2861.76|2861.76|2862.35|2862.35|2861.55|2861.55|0
1660048500000|2022-08-09 12:35:00|2861.83|2861.83|2858.3|2858.3|2861.83|2861.83|2858.3|2858.3|0
1660048800000|2022-08-09 12:40:00|2857.61|2857.61|2854.95|2854.95|2857.61|2857.61|2854.41|2854.41|0
1660049100000|2022-08-09 12:45:00|2855.07|2855.07|2854.5|2854.5|2855.07|2855.07|2854.5|2854.5|0
1660049400000|2022-08-09 12:50:00|2854.88|2854.88|2854.71|2854.71|2856.01|2856.01|2854.59|2854.59|0
1660049700000|2022-08-09 12:55:00|2854.1|2854.1|2855.96|2855.96|2855.97|2855.97|2853.75|2853.75|0
1660050000000|2022-08-09 13:00:00|2855.9|2855.9|2857.95|2857.95|2858.49|2858.49|2855.9|2855.9|0
1660050300000|2022-08-09 13:05:00|2857.76|2857.76|2855.29|2855.29|2857.76|2857.76|2854.99|2854.99|0
1660050600000|2022-08-09 13:10:00|2855.26|2855.26|2854.04|2854.04|2855.26|2855.26|2854.04|2854.04|0
1660050900000|2022-08-09 13:15:00|2854.22|2854.22|2853.53|2853.53|2854.33|2854.33|2853.34|2853.34|0
1660051200000|2022-08-09 13:20:00|2853.62|2853.62|2853.13|2853.13|2853.96|2853.96|2852.83|2852.83|0
1660051500000|2022-08-09 13:25:00|2853.24|2853.24|2852.09|2852.09|2853.24|2853.24|2851.93|2851.93|0
1660051800000|2022-08-09 13:30:00|2852.18|2852.18|2852.97|2852.97|2852.97|2852.97|2851.48|2851.48|0
1660052100000|2022-08-09 13:35:00|2853.1|2853.1|2853.28|2853.28|2855.21|2855.21|2852.49|2852.49|0
1660052400000|2022-08-09 13:40:00|2853.58|2853.58|2857.14|2857.14|2857.14|2857.14|2853.58|2853.58|0
1660052700000|2022-08-09 13:45:00|2857.23|2857.23|2857.19|2857.19|2858.01|2858.01|2856.6|2856.6|0
1660053000000|2022-08-09 13:50:00|2857.11|2857.11|2855.7|2855.7|2858.21|2858.21|2854.47|2854.47|0
1660053300000|2022-08-09 13:55:00|2856.31|2856.31|2857.72|2857.72|2857.95|2857.95|2855.97|2855.97|0
1660053600000|2022-08-09 14:00:00|2858.03|2858.03|2854.12|2854.12|2858.03|2858.03|2854.12|2854.12|0
1660053900000|2022-08-09 14:05:00|2854.08|2854.08|2850.63|2850.63|2854.48|2854.48|2850.42|2850.42|0
1660054200000|2022-08-09 14:10:00|2850.56|2850.56|2847.03|2847.03|2850.67|2850.67|2847.01|2847.01|0
1660054500000|2022-08-09 14:15:00|2846.68|2846.68|2852.43|2852.43|2852.59|2852.59|2845.9|2845.9|0
1660054800000|2022-08-09 14:20:00|2852.65|2852.65|2849.6|2849.6|2852.69|2852.69|2849.56|2849.56|0
1660055100000|2022-08-09 14:25:00|2850.2|2850.2|2851.63|2851.63|2852.02|2852.02|2850.2|2850.2|0
1660055400000|2022-08-09 14:30:00|2851.68|2851.68|2852.69|2852.69|2852.69|2852.69|2850.7|2850.7|0
1660055700000|2022-08-09 14:35:00|2852.55|2852.55|2855.9|2855.9|2855.9|2855.9|2852.55|2852.55|0
1660056000000|2022-08-09 14:40:00|2856.02|2856.02|2857.24|2857.24|2857.43|2857.43|2855.8|2855.8|0
1660056300000|2022-08-09 14:45:00|2857.17|2857.17|2856.38|2856.38|2857.17|2857.17|2855.21|2855.21|0
1660056600000|2022-08-09 14:50:00|2856.48|2856.48|2856.56|2856.56|2856.56|2856.56|2854.58|2854.58|0
1660056900000|2022-08-09 14:55:00|2856.26|2856.26|2856.75|2856.75|2856.75|2856.75|2855.99|2855.99|0
1660057200000|2022-08-09 15:00:00|2856.81|2856.81|2853.89|2853.89|2856.91|2856.91|2853.81|2853.81|0
1660057500000|2022-08-09 15:05:00|2853.99|2853.99|2852.97|2852.97|2854.01|2854.01|2852.54|2852.54|0
1660057800000|2022-08-09 15:10:00|2853.01|2853.01|2854.57|2854.57|2854.91|2854.91|2852.82|2852.82|0
1660058100000|2022-08-09 15:15:00|2854.53|2854.53|2856.02|2856.02|2856.02|2856.02|2854.39|2854.39|0
1660058400000|2022-08-09 15:20:00|2855.98|2855.98|2853.79|2853.79|2856.18|2856.18|2853.79|2853.79|0
1660058700000|2022-08-09 15:25:00|2853.89|2853.89|2853.61|2853.61|2854.56|2854.56|2852.91|2852.91|0
1660115700000|2022-08-10 07:15:00|2848.31|2848.31|2844.4|2844.4|2848.67|2848.67|2844.01|2844.01|0
1660116000000|2022-08-10 07:20:00|2844.26|2844.26|2842.54|2842.54|2845.72|2845.72|2842.54|2842.54|0
1660116300000|2022-08-10 07:25:00|2842.68|2842.68|2846.11|2846.11|2846.46|2846.46|2842.68|2842.68|0
1660116600000|2022-08-10 07:30:00|2846.06|2846.06|2849.34|2849.34|2849.99|2849.99|2845.31|2845.31|0
1660116900000|2022-08-10 07:35:00|2850.13|2850.13|2858.58|2858.58|2859.18|2859.18|2850.13|2850.13|0
1660117200000|2022-08-10 07:40:00|2858.69|2858.69|2860.66|2860.66|2861.16|2861.16|2858.38|2858.38|0
1660117500000|2022-08-10 07:45:00|2860.75|2860.75|2866.34|2866.34|2866.34|2866.34|2860.52|2860.52|0
1660117800000|2022-08-10 07:50:00|2866.7|2866.7|2867.73|2867.73|2868.27|2868.27|2866.32|2866.32|0
1660118100000|2022-08-10 07:55:00|2867.59|2867.59|2865.7|2865.7|2867.61|2867.61|2865.1|2865.1|0
1660118400000|2022-08-10 08:00:00|2865.55|2865.55|2866.85|2866.85|2867|2867|2865.55|2865.55|0
1660118700000|2022-08-10 08:05:00|2866.54|2866.54|2871.88|2871.88|2872.87|2872.87|2866.54|2866.54|0
1660119000000|2022-08-10 08:10:00|2871.97|2871.97|2872.83|2872.83|2873.68|2873.68|2871.88|2871.88|0
1660119300000|2022-08-10 08:15:00|2872.76|2872.76|2872.84|2872.84|2873.64|2873.64|2872.53|2872.53|0
1660119600000|2022-08-10 08:20:00|2872.88|2872.88|2871.72|2871.72|2873.05|2873.05|2871.72|2871.72|0
1660119900000|2022-08-10 08:25:00|2871.74|2871.74|2871.73|2871.73|2871.78|2871.78|2871.46|2871.46|0
1660120200000|2022-08-10 08:30:00|2871.43|2871.43|2869.69|2869.69|2871.59|2871.59|2869.2|2869.2|0
1660120500000|2022-08-10 08:35:00|2869.55|2869.55|2869.47|2869.47|2869.85|2869.85|2869.29|2869.29|0
1660120800000|2022-08-10 08:40:00|2869.54|2869.54|2869.58|2869.58|2869.93|2869.93|2869.08|2869.08|0
1660121100000|2022-08-10 08:45:00|2869.38|2869.38|2869.72|2869.72|2869.72|2869.72|2868.98|2868.98|0
1660121400000|2022-08-10 08:50:00|2869.8|2869.8|2869.63|2869.63|2870|2870|2869.58|2869.58|0
1660121700000|2022-08-10 08:55:00|2869.67|2869.67|2868.19|2868.19|2869.81|2869.81|2867.58|2867.58|0
1660122000000|2022-08-10 09:00:00|2868.1|2868.1|2868.89|2868.89|2868.99|2868.99|2867.63|2867.63|0
1660122300000|2022-08-10 09:05:00|2869.03|2869.03|2868.38|2868.38|2869.13|2869.13|2867.78|2867.78|0
1660122600000|2022-08-10 09:10:00|2868.3|2868.3|2867.48|2867.48|2868.3|2868.3|2867.03|2867.03|0
1660122900000|2022-08-10 09:15:00|2867.39|2867.39|2866.93|2866.93|2867.93|2867.93|2866.93|2866.93|0
1660123200000|2022-08-10 09:20:00|2866.8|2866.8|2866.33|2866.33|2866.93|2866.93|2866.26|2866.26|0
1660123500000|2022-08-10 09:25:00|2866.47|2866.47|2866.76|2866.76|2866.88|2866.88|2866.28|2866.28|0
1660123800000|2022-08-10 09:30:00|2866.78|2866.78|2866.29|2866.29|2866.78|2866.78|2866.07|2866.07|0
1660124100000|2022-08-10 09:35:00|2866.19|2866.19|2865.57|2865.57|2866.37|2866.37|2865.57|2865.57|0
1660124400000|2022-08-10 09:40:00|2865.27|2865.27|2863.74|2863.74|2865.27|2865.27|2862.44|2862.44|0
1660124700000|2022-08-10 09:45:00|2863.7|2863.7|2863.09|2863.09|2863.73|2863.73|2863.09|2863.09|0
1660125000000|2022-08-10 09:50:00|2863.01|2863.01|2864.73|2864.73|2864.73|2864.73|2863.01|2863.01|0
1660125300000|2022-08-10 09:55:00|2864.62|2864.62|2866.5|2866.5|2866.5|2866.5|2864.32|2864.32|0
1660125600000|2022-08-10 10:00:00|2866.41|2866.41|2866.57|2866.57|2866.57|2866.57|2866.26|2866.26|0
1660125900000|2022-08-10 10:05:00|2866.2|2866.2|2866.84|2866.84|2866.99|2866.99|2865.27|2865.27|0
1660126200000|2022-08-10 10:10:00|2866.98|2866.98|2866.11|2866.11|2866.98|2866.98|2865.8|2865.8|0
1660126500000|2022-08-10 10:15:00|2866.21|2866.21|2866|2866|2866.86|2866.86|2866|2866|0
1660126800000|2022-08-10 10:20:00|2866.08|2866.08|2866.99|2866.99|2867.2|2867.2|2866.08|2866.08|0
1660127100000|2022-08-10 10:25:00|2866.95|2866.95|2867.72|2867.72|2867.77|2867.77|2866.9|2866.9|0
1660127400000|2022-08-10 10:30:00|2867.9|2867.9|2868.4|2868.4|2868.5|2868.5|2867.9|2867.9|0
1660127700000|2022-08-10 10:35:00|2868.56|2868.56|2867.81|2867.81|2869.82|2869.82|2867.66|2867.66|0
1660128000000|2022-08-10 10:40:00|2867.85|2867.85|2867.98|2867.98|2868.06|2868.06|2867.69|2867.69|0
1660128300000|2022-08-10 10:45:00|2868.08|2868.08|2868.05|2868.05|2868.37|2868.37|2868.04|2868.04|0
1660128600000|2022-08-10 10:50:00|2868.1|2868.1|2868.04|2868.04|2868.26|2868.26|2867.9|2867.9|0
1660128900000|2022-08-10 10:55:00|2868.35|2868.35|2869.21|2869.21|2869.37|2869.37|2868.35|2868.35|0
1660129200000|2022-08-10 11:00:00|2869.28|2869.28|2868.41|2868.41|2869.34|2869.34|2868.31|2868.31|0
1660129500000|2022-08-10 11:05:00|2868.45|2868.45|2868.25|2868.25|2868.45|2868.45|2868.04|2868.04|0
1660129800000|2022-08-10 11:10:00|2868.32|2868.32|2868.03|2868.03|2868.51|2868.51|2868.03|2868.03|0
1660130100000|2022-08-10 11:15:00|2867.92|2867.92|2867.53|2867.53|2868.18|2868.18|2867.53|2867.53|0
1660130400000|2022-08-10 11:20:00|2867.48|2867.48|2868.82|2868.82|2869.04|2869.04|2867.48|2867.48|0
1660130700000|2022-08-10 11:25:00|2868.84|2868.84|2869.06|2869.06|2869.25|2869.25|2868.84|2868.84|0
1660131000000|2022-08-10 11:30:00|2869.08|2869.08|2870.93|2870.93|2870.93|2870.93|2868.78|2868.78|0
1660131300000|2022-08-10 11:35:00|2871.09|2871.09|2871.39|2871.39|2871.98|2871.98|2871|2871|0
1660131600000|2022-08-10 11:40:00|2871.49|2871.49|2870.99|2870.99|2871.57|2871.57|2870.95|2870.95|0
1660131900000|2022-08-10 11:45:00|2871.08|2871.08|2871.19|2871.19|2871.19|2871.19|2870.53|2870.53|0
1660132200000|2022-08-10 11:50:00|2871.12|2871.12|2874.34|2874.34|2874.34|2874.34|2870.97|2870.97|0
1660132500000|2022-08-10 11:55:00|2874.53|2874.53|2873.6|2873.6|2874.53|2874.53|2873.33|2873.33|0
1660132800000|2022-08-10 12:00:00|2873.7|2873.7|2874.85|2874.85|2874.85|2874.85|2873.7|2873.7|0
1660133100000|2022-08-10 12:05:00|2874.55|2874.55|2872.36|2872.36|2874.66|2874.66|2872.36|2872.36|0
1660133400000|2022-08-10 12:10:00|2872.26|2872.26|2870.26|2870.26|2872.26|2872.26|2870.26|2870.26|0
1660133700000|2022-08-10 12:15:00|2870.37|2870.37|2869.14|2869.14|2870.67|2870.67|2869.14|2869.14|0
1660134000000|2022-08-10 12:20:00|2869.09|2869.09|2870.51|2870.51|2870.51|2870.51|2869.09|2869.09|0
1660134300000|2022-08-10 12:25:00|2870.46|2870.46|2871.12|2871.12|2871.91|2871.91|2870.25|2870.25|0
1660134600000|2022-08-10 12:30:00|2871.15|2871.15|2884.2|2884.2|2889|2889|2871.15|2871.15|0
1660134900000|2022-08-10 12:35:00|2884.36|2884.36|2899.5|2899.5|2899.5|2899.5|2884.36|2884.36|0
1660135200000|2022-08-10 12:40:00|2899.81|2899.81|2918.42|2918.42|2918.42|2918.42|2899.19|2899.19|0
1660135500000|2022-08-10 12:45:00|2918.56|2918.56|2926.22|2926.22|2926.22|2926.22|2917.04|2917.04|0
1660135800000|2022-08-10 12:50:00|2926.05|2926.05|2925.91|2925.91|2926.56|2926.56|2924.67|2924.67|0
1660136100000|2022-08-10 12:55:00|2926|2926|2920.82|2920.82|2926|2926|2920.82|2920.82|0
1660136400000|2022-08-10 13:00:00|2920.93|2920.93|2917.09|2917.09|2920.93|2920.93|2916.93|2916.93|0
1660136700000|2022-08-10 13:05:00|2917.14|2917.14|2918.72|2918.72|2918.72|2918.72|2916.82|2916.82|0
1660137000000|2022-08-10 13:10:00|2918.88|2918.88|2918.55|2918.55|2920.53|2920.53|2918.55|2918.55|0
1660137300000|2022-08-10 13:15:00|2918.62|2918.62|2916.84|2916.84|2918.91|2918.91|2916.36|2916.36|0
1660137600000|2022-08-10 13:20:00|2916.54|2916.54|2913.52|2913.52|2916.8|2916.8|2913.52|2913.52|0
1660137900000|2022-08-10 13:25:00|2913.58|2913.58|2917.27|2917.27|2918.68|2918.68|2912.39|2912.39|0
1660138200000|2022-08-10 13:30:00|2917.87|2917.87|2911.93|2911.93|2918.18|2918.18|2911.93|2911.93|0
1660138500000|2022-08-10 13:35:00|2912.03|2912.03|2911.48|2911.48|2912.3|2912.3|2911.38|2911.38|0
1660138800000|2022-08-10 13:40:00|2911.62|2911.62|2912.09|2912.09|2912.74|2912.74|2911.62|2911.62|0
1660139100000|2022-08-10 13:45:00|2912.13|2912.13|2914.21|2914.21|2914.93|2914.93|2911.07|2911.07|0
1660139400000|2022-08-10 13:50:00|2914.67|2914.67|2913.95|2913.95|2914.71|2914.71|2913.09|2913.09|0
1660139700000|2022-08-10 13:55:00|2914.03|2914.03|2913.87|2913.87|2914.19|2914.19|2911.75|2911.75|0
1660140000000|2022-08-10 14:00:00|2914.02|2914.02|2918.44|2918.44|2918.68|2918.68|2913.65|2913.65|0
1660140300000|2022-08-10 14:05:00|2918.56|2918.56|2919.31|2919.31|2920.94|2920.94|2918.56|2918.56|0
1660140600000|2022-08-10 14:10:00|2919.21|2919.21|2921.92|2921.92|2922.9|2922.9|2919.2|2919.2|0
1660140900000|2022-08-10 14:15:00|2922.01|2922.01|2923.47|2923.47|2923.64|2923.64|2921.86|2921.86|0
1660141200000|2022-08-10 14:20:00|2923.6|2923.6|2924.55|2924.55|2924.63|2924.63|2922.21|2922.21|0
1660141500000|2022-08-10 14:25:00|2924.48|2924.48|2924.69|2924.69|2924.74|2924.74|2923.34|2923.34|0
1660141800000|2022-08-10 14:30:00|2924.59|2924.59|2926.46|2926.46|2926.76|2926.76|2924.23|2924.23|0
1660142100000|2022-08-10 14:35:00|2926.49|2926.49|2926.29|2926.29|2927.13|2927.13|2925.9|2925.9|0
1660142400000|2022-08-10 14:40:00|2926.46|2926.46|2926.64|2926.64|2927.76|2927.76|2925.7|2925.7|0
1660142700000|2022-08-10 14:45:00|2926.57|2926.57|2925.26|2925.26|2926.67|2926.67|2924.82|2924.82|0
1660143000000|2022-08-10 14:50:00|2925.21|2925.21|2926.11|2926.11|2926.21|2926.21|2925|2925|0
1660143300000|2022-08-10 14:55:00|2926.01|2926.01|2926.44|2926.44|2927.37|2927.37|2925.75|2925.75|0
1660143600000|2022-08-10 15:00:00|2926.39|2926.39|2928.07|2928.07|2928.13|2928.13|2925.32|2925.32|0
1660143900000|2022-08-10 15:05:00|2928.02|2928.02|2927.86|2927.86|2929.08|2929.08|2927.71|2927.71|0
1660144200000|2022-08-10 15:10:00|2927.83|2927.83|2928.52|2928.52|2928.6|2928.6|2926.4|2926.4|0
1660144500000|2022-08-10 15:15:00|2928.46|2928.46|2930.03|2930.03|2930.28|2930.28|2928.29|2928.29|0
1660144800000|2022-08-10 15:20:00|2929.87|2929.87|2932.83|2932.83|2935.33|2935.33|2929.8|2929.8|0
1660145100000|2022-08-10 15:25:00|2933.13|2933.13|2930.91|2930.91|2934.35|2934.35|2930.82|2930.82|0
1660202100000|2022-08-11 07:15:00|2924.22|2924.22|2924.62|2924.62|2926.97|2926.97|2924.12|2924.12|0
1660202400000|2022-08-11 07:20:00|2924.52|2924.52|2924.96|2924.96|2925.41|2925.41|2924.2|2924.2|0
1660202700000|2022-08-11 07:25:00|2925.11|2925.11|2920.07|2920.07|2925.11|2925.11|2920.01|2920.01|0
1660203000000|2022-08-11 07:30:00|2919.79|2919.79|2923.19|2923.19|2924.39|2924.39|2918.46|2918.46|0
1660203300000|2022-08-11 07:35:00|2923.37|2923.37|2924.7|2924.7|2924.7|2924.7|2922.23|2922.23|0
1660203600000|2022-08-11 07:40:00|2924.63|2924.63|2920.19|2920.19|2924.99|2924.99|2920.19|2920.19|0
1660203900000|2022-08-11 07:45:00|2920.29|2920.29|2917.15|2917.15|2920.29|2920.29|2916.5|2916.5|0
1660204200000|2022-08-11 07:50:00|2917.66|2917.66|2912.06|2912.06|2917.72|2917.72|2910.52|2910.52|0
1660204500000|2022-08-11 07:55:00|2912.02|2912.02|2915.61|2915.61|2916.04|2916.04|2912.02|2912.02|0
1660204800000|2022-08-11 08:00:00|2915.82|2915.82|2911.67|2911.67|2916.82|2916.82|2911.67|2911.67|0
1660205100000|2022-08-11 08:05:00|2911.44|2911.44|2909.04|2909.04|2912.02|2912.02|2909.04|2909.04|0
1660205400000|2022-08-11 08:10:00|2908.93|2908.93|2908.19|2908.19|2908.93|2908.93|2907.91|2907.91|0
1660205700000|2022-08-11 08:15:00|2908.35|2908.35|2906.2|2906.2|2908.71|2908.71|2906.08|2906.08|0
1660206000000|2022-08-11 08:20:00|2907.11|2907.11|2903.31|2903.31|2907.11|2907.11|2902.98|2902.98|0
1660206300000|2022-08-11 08:25:00|2903.81|2903.81|2902.82|2902.82|2905.82|2905.82|2902.82|2902.82|0
1660206600000|2022-08-11 08:30:00|2902.95|2902.95|2904.52|2904.52|2904.52|2904.52|2902.95|2902.95|0
1660206900000|2022-08-11 08:35:00|2904.38|2904.38|2906.6|2906.6|2906.9|2906.9|2904.18|2904.18|0
1660207200000|2022-08-11 08:40:00|2906.91|2906.91|2906.04|2906.04|2907.88|2907.88|2906.04|2906.04|0
1660207500000|2022-08-11 08:45:00|2905.99|2905.99|2901.98|2901.98|2906.03|2906.03|2901.98|2901.98|0
1660207800000|2022-08-11 08:50:00|2901.77|2901.77|2896.26|2896.26|2901.77|2901.77|2895.78|2895.78|0
1660208100000|2022-08-11 08:55:00|2896.86|2896.86|2898.48|2898.48|2899.68|2899.68|2896.06|2896.06|0
1660208400000|2022-08-11 09:00:00|2898.81|2898.81|2897.7|2897.7|2898.81|2898.81|2896.5|2896.5|0
1660208700000|2022-08-11 09:05:00|2898.19|2898.19|2896.05|2896.05|2898.19|2898.19|2896.05|2896.05|0
1660209000000|2022-08-11 09:10:00|2895.85|2895.85|2895.45|2895.45|2896.08|2896.08|2895.43|2895.43|0
1660209300000|2022-08-11 09:15:00|2895.3|2895.3|2897.55|2897.55|2899.03|2899.03|2895.09|2895.09|0
1660209600000|2022-08-11 09:20:00|2897.6|2897.6|2898.66|2898.66|2899.18|2899.18|2897.6|2897.6|0
1660209900000|2022-08-11 09:25:00|2898.44|2898.44|2898.58|2898.58|2898.65|2898.65|2897.22|2897.22|0
1660210200000|2022-08-11 09:30:00|2898.37|2898.37|2900.52|2900.52|2901.19|2901.19|2898.08|2898.08|0
1660210500000|2022-08-11 09:35:00|2900.47|2900.47|2899.24|2899.24|2901.93|2901.93|2899.24|2899.24|0
1660210800000|2022-08-11 09:40:00|2899.45|2899.45|2900.36|2900.36|2900.36|2900.36|2898.46|2898.46|0
1660211100000|2022-08-11 09:45:00|2900.31|2900.31|2899.49|2899.49|2900.32|2900.32|2898.82|2898.82|0
1660211400000|2022-08-11 09:50:00|2899.4|2899.4|2901.3|2901.3|2901.3|2901.3|2898.76|2898.76|0
1660211700000|2022-08-11 09:55:00|2901.26|2901.26|2899.9|2899.9|2901.26|2901.26|2899.23|2899.23|0
1660212000000|2022-08-11 10:00:00|2899.82|2899.82|2900.47|2900.47|2901.08|2901.08|2899.82|2899.82|0
1660212300000|2022-08-11 10:05:00|2900.17|2900.17|2900.45|2900.45|2902.57|2902.57|2899.87|2899.87|0
1660212600000|2022-08-11 10:10:00|2900.41|2900.41|2900.25|2900.25|2901.76|2901.76|2899.93|2899.93|0
1660212900000|2022-08-11 10:15:00|2900.32|2900.32|2898.65|2898.65|2900.75|2900.75|2898.44|2898.44|0
1660213200000|2022-08-11 10:20:00|2898.59|2898.59|2897.42|2897.42|2898.59|2898.59|2897.33|2897.33|0
1660213500000|2022-08-11 10:25:00|2897.61|2897.61|2899.7|2899.7|2899.7|2899.7|2897.42|2897.42|0
1660213800000|2022-08-11 10:30:00|2899.84|2899.84|2899.03|2899.03|2899.84|2899.84|2898.25|2898.25|0
1660214100000|2022-08-11 10:35:00|2898.95|2898.95|2899|2899|2899.9|2899.9|2898.77|2898.77|0
1660214400000|2022-08-11 10:40:00|2898.83|2898.83|2898.49|2898.49|2899.13|2899.13|2898.27|2898.27|0
1660214700000|2022-08-11 10:45:00|2898.55|2898.55|2897.58|2897.58|2898.86|2898.86|2897.58|2897.58|0
1660215000000|2022-08-11 10:50:00|2897.51|2897.51|2897.81|2897.81|2897.81|2897.81|2895.54|2895.54|0
1660215300000|2022-08-11 10:55:00|2897.88|2897.88|2899.26|2899.26|2899.9|2899.9|2897.88|2897.88|0
1660215600000|2022-08-11 11:00:00|2899.53|2899.53|2900.54|2900.54|2900.54|2900.54|2899.39|2899.39|0
1660215900000|2022-08-11 11:05:00|2900.84|2900.84|2901.7|2901.7|2901.7|2901.7|2900.71|2900.71|0
1660216200000|2022-08-11 11:10:00|2901.39|2901.39|2899.96|2899.96|2901.59|2901.59|2899.62|2899.62|0
1660216500000|2022-08-11 11:15:00|2899.89|2899.89|2900.77|2900.77|2902.1|2902.1|2899.89|2899.89|0
1660216800000|2022-08-11 11:20:00|2901.38|2901.38|2900.44|2900.44|2901.38|2901.38|2900.44|2900.44|0
1660217100000|2022-08-11 11:25:00|2900.74|2900.74|2902.08|2902.08|2902.28|2902.28|2900.72|2900.72|0
1660217400000|2022-08-11 11:30:00|2902.24|2902.24|2902.21|2902.21|2902.24|2902.24|2901.78|2901.78|0
1660217700000|2022-08-11 11:35:00|2902.24|2902.24|2902|2902|2903.3|2903.3|2901.77|2901.77|0
1660218000000|2022-08-11 11:40:00|2901.7|2901.7|2900.57|2900.57|2902|2902|2900.57|2900.57|0
1660218300000|2022-08-11 11:45:00|2900.67|2900.67|2900.47|2900.47|2901.08|2901.08|2900.47|2900.47|0
1660218600000|2022-08-11 11:50:00|2900.4|2900.4|2901.31|2901.31|2901.61|2901.61|2900.2|2900.2|0
1660218900000|2022-08-11 11:55:00|2901.24|2901.24|2901.22|2901.22|2901.35|2901.35|2899.28|2899.28|0
1660219200000|2022-08-11 12:00:00|2901.29|2901.29|2900.68|2900.68|2902.56|2902.56|2900.68|2900.68|0
1660219500000|2022-08-11 12:05:00|2900.62|2900.62|2901.51|2901.51|2901.51|2901.51|2900.55|2900.55|0
1660219800000|2022-08-11 12:10:00|2901.48|2901.48|2903.64|2903.64|2903.64|2903.64|2901.48|2901.48|0
1660220100000|2022-08-11 12:15:00|2903.79|2903.79|2905.16|2905.16|2905.27|2905.27|2903.79|2903.79|0
1660220400000|2022-08-11 12:20:00|2905.07|2905.07|2905.78|2905.78|2905.78|2905.78|2904.99|2904.99|0
1660220700000|2022-08-11 12:25:00|2906.04|2906.04|2906.04|2906.04|2906.62|2906.62|2906.04|2906.04|0
1660221000000|2022-08-11 12:30:00|2906.17|2906.17|2905.35|2905.35|2908.7|2908.7|2905.03|2905.03|0
1660221300000|2022-08-11 12:35:00|2905.3|2905.3|2905.97|2905.97|2906.12|2906.12|2905.1|2905.1|0
1660221600000|2022-08-11 12:40:00|2905.93|2905.93|2907.27|2907.27|2907.41|2907.41|2905.23|2905.23|0
1660221900000|2022-08-11 12:45:00|2907.21|2907.21|2906.25|2906.25|2907.28|2907.28|2906.16|2906.16|0
1660222200000|2022-08-11 12:50:00|2906.29|2906.29|2907.84|2907.84|2907.84|2907.84|2906.21|2906.21|0
1660222500000|2022-08-11 12:55:00|2907.77|2907.77|2909.1|2909.1|2910.21|2910.21|2907.77|2907.77|0
1660222800000|2022-08-11 13:00:00|2909.2|2909.2|2909.39|2909.39|2909.47|2909.47|2909.13|2909.13|0
1660223100000|2022-08-11 13:05:00|2909.69|2909.69|2909.2|2909.2|2910.21|2910.21|2908.67|2908.67|0
1660223400000|2022-08-11 13:10:00|2909.3|2909.3|2909.37|2909.37|2909.74|2909.74|2908.72|2908.72|0
1660223700000|2022-08-11 13:15:00|2909.32|2909.32|2908.13|2908.13|2909.36|2909.36|2907.99|2907.99|0
1660224000000|2022-08-11 13:20:00|2908.08|2908.08|2907.7|2907.7|2908.4|2908.4|2906.96|2906.96|0
1660224300000|2022-08-11 13:25:00|2907.39|2907.39|2909.5|2909.5|2909.7|2909.7|2907.36|2907.36|0
1660224600000|2022-08-11 13:30:00|2909.8|2909.8|2907.67|2907.67|2910.1|2910.1|2907.37|2907.37|0
1660224900000|2022-08-11 13:35:00|2907.32|2907.32|2906.88|2906.88|2907.72|2907.72|2906.29|2906.29|0
1660225200000|2022-08-11 13:40:00|2906.82|2906.82|2906.9|2906.9|2907.68|2907.68|2906.13|2906.13|0
1660225500000|2022-08-11 13:45:00|2906.71|2906.71|2907.28|2907.28|2907.28|2907.28|2906.19|2906.19|0
1660225800000|2022-08-11 13:50:00|2907.35|2907.35|2905.94|2905.94|2907.56|2907.56|2905.66|2905.66|0
1660226100000|2022-08-11 13:55:00|2906.1|2906.1|2907.11|2907.11|2907.13|2907.13|2906.1|2906.1|0
1660226400000|2022-08-11 14:00:00|2907.14|2907.14|2908.1|2908.1|2908.2|2908.2|2906.94|2906.94|0
1660226700000|2022-08-11 14:05:00|2907.96|2907.96|2908.72|2908.72|2908.72|2908.72|2907.2|2907.2|0
1660227000000|2022-08-11 14:10:00|2908.8|2908.8|2909.69|2909.69|2910|2910|2908.8|2908.8|0
1660227300000|2022-08-11 14:15:00|2909.53|2909.53|2907.74|2907.74|2909.53|2909.53|2907.69|2907.69|0
1660227600000|2022-08-11 14:20:00|2907.89|2907.89|2906.86|2906.86|2908.4|2908.4|2906.86|2906.86|0
1660227900000|2022-08-11 14:25:00|2906.76|2906.76|2907.09|2907.09|2907.17|2907.17|2905.16|2905.16|0
1660228200000|2022-08-11 14:30:00|2907.2|2907.2|2904.81|2904.81|2908.12|2908.12|2904.81|2904.81|0
1660228500000|2022-08-11 14:35:00|2904.76|2904.76|2904.38|2904.38|2905.64|2905.64|2904.13|2904.13|0
1660228800000|2022-08-11 14:40:00|2904.32|2904.32|2903.54|2903.54|2904.38|2904.38|2902.63|2902.63|0
1660229100000|2022-08-11 14:45:00|2903.57|2903.57|2903.56|2903.56|2904.32|2904.32|2903.15|2903.15|0
1660229400000|2022-08-11 14:50:00|2903.62|2903.62|2902.2|2902.2|2904.13|2904.13|2902.2|2902.2|0
1660229700000|2022-08-11 14:55:00|2902.15|2902.15|2898.45|2898.45|2902.22|2902.22|2898.45|2898.45|0
1660230000000|2022-08-11 15:00:00|2898.35|2898.35|2897.35|2897.35|2899.22|2899.22|2896.24|2896.24|0
1660230300000|2022-08-11 15:05:00|2897.38|2897.38|2895.71|2895.71|2897.48|2897.48|2895.59|2895.59|0
1660230600000|2022-08-11 15:10:00|2895.78|2895.78|2890.81|2890.81|2896.08|2896.08|2890.81|2890.81|0
1660230900000|2022-08-11 15:15:00|2890.73|2890.73|2886.36|2886.36|2890.73|2890.73|2886.36|2886.36|0
1660231200000|2022-08-11 15:20:00|2886.29|2886.29|2891.73|2891.73|2891.83|2891.83|2885.71|2885.71|0
1660231500000|2022-08-11 15:25:00|2891.69|2891.69|2892.87|2892.87|2892.87|2892.87|2891.08|2891.08|0
1660288500000|2022-08-12 07:15:00|2885.85|2885.85|2888.42|2888.42|2888.42|2888.42|2884.27|2884.27|0
1660288800000|2022-08-12 07:20:00|2888.51|2888.51|2887.7|2887.7|2888.51|2888.51|2886.45|2886.45|0
1660289100000|2022-08-12 07:25:00|2887.51|2887.51|2884.98|2884.98|2887.94|2887.94|2884.96|2884.96|0
1660289400000|2022-08-12 07:30:00|2884.94|2884.94|2886.56|2886.56|2886.78|2886.78|2884.94|2884.94|0
1660289700000|2022-08-12 07:35:00|2886.45|2886.45|2887.23|2887.23|2887.37|2887.37|2886.45|2886.45|0
1660290000000|2022-08-12 07:40:00|2887.73|2887.73|2888.6|2888.6|2888.74|2888.74|2887.51|2887.51|0
1660290300000|2022-08-12 07:45:00|2888.78|2888.78|2893.56|2893.56|2894.13|2894.13|2888.78|2888.78|0
1660290600000|2022-08-12 07:50:00|2893.87|2893.87|2898.99|2898.99|2899.04|2899.04|2893.83|2893.83|0
1660290900000|2022-08-12 07:55:00|2899.17|2899.17|2898.48|2898.48|2900.11|2900.11|2898.47|2898.47|0
1660291200000|2022-08-12 08:00:00|2898.8|2898.8|2901.94|2901.94|2901.94|2901.94|2898.8|2898.8|0
1660291500000|2022-08-12 08:05:00|2902.27|2902.27|2900.34|2900.34|2903.24|2903.24|2900.23|2900.23|0
1660291800000|2022-08-12 08:10:00|2900.41|2900.41|2903.48|2903.48|2904.38|2904.38|2900.19|2900.19|0
1660292100000|2022-08-12 08:15:00|2903.96|2903.96|2904.58|2904.58|2904.7|2904.7|2903.96|2903.96|0
1660292400000|2022-08-12 08:20:00|2904.26|2904.26|2906.07|2906.07|2906.07|2906.07|2904.26|2904.26|0
1660292700000|2022-08-12 08:25:00|2906.23|2906.23|2906.06|2906.06|2906.3|2906.3|2905.42|2905.42|0
1660293000000|2022-08-12 08:30:00|2906.01|2906.01|2905.92|2905.92|2906.13|2906.13|2905.56|2905.56|0
1660293300000|2022-08-12 08:35:00|2906.02|2906.02|2906.45|2906.45|2906.45|2906.45|2905.63|2905.63|0
1660293600000|2022-08-12 08:40:00|2907.05|2907.05|2905.73|2905.73|2907.18|2907.18|2905.55|2905.55|0
1660293900000|2022-08-12 08:45:00|2905.78|2905.78|2902.88|2902.88|2905.9|2905.9|2902.88|2902.88|0
1660294200000|2022-08-12 08:50:00|2902.86|2902.86|2901.27|2901.27|2902.86|2902.86|2901.27|2901.27|0
1660294500000|2022-08-12 08:55:00|2901.11|2901.11|2900.48|2900.48|2901.11|2901.11|2899.68|2899.68|0
1660294800000|2022-08-12 09:00:00|2900.51|2900.51|2899.5|2899.5|2900.98|2900.98|2899.5|2899.5|0
1660295100000|2022-08-12 09:05:00|2899.18|2899.18|2899.76|2899.76|2899.83|2899.83|2897.21|2897.21|0
1660295400000|2022-08-12 09:10:00|2899.92|2899.92|2902.38|2902.38|2902.38|2902.38|2899.92|2899.92|0
1660295700000|2022-08-12 09:15:00|2902.34|2902.34|2902.48|2902.48|2902.9|2902.9|2901.99|2901.99|0
1660296000000|2022-08-12 09:20:00|2902.35|2902.35|2902.46|2902.46|2902.83|2902.83|2901.74|2901.74|0
1660296300000|2022-08-12 09:25:00|2902.42|2902.42|2901.39|2901.39|2902.42|2902.42|2900.8|2900.8|0
1660296600000|2022-08-12 09:30:00|2901.28|2901.28|2902.04|2902.04|2902.19|2902.19|2901.14|2901.14|0
1660296900000|2022-08-12 09:35:00|2901.97|2901.97|2901.23|2901.23|2901.98|2901.98|2901.13|2901.13|0
1660297200000|2022-08-12 09:40:00|2901.83|2901.83|2903.93|2903.93|2904.39|2904.39|2901.83|2901.83|0
1660297500000|2022-08-12 09:45:00|2903.89|2903.89|2905.55|2905.55|2905.94|2905.94|2903.84|2903.84|0
1660297800000|2022-08-12 09:50:00|2905.6|2905.6|2905.31|2905.31|2905.95|2905.95|2905.31|2905.31|0
1660298100000|2022-08-12 09:55:00|2905.43|2905.43|2906.59|2906.59|2906.75|2906.75|2905.43|2905.43|0
1660298400000|2022-08-12 10:00:00|2906.5|2906.5|2903.71|2903.71|2906.52|2906.52|2903.71|2903.71|0
1660298700000|2022-08-12 10:05:00|2903.8|2903.8|2904.02|2904.02|2904.02|2904.02|2903.59|2903.59|0
1660299000000|2022-08-12 10:10:00|2903.95|2903.95|2904.42|2904.42|2905.26|2905.26|2903.95|2903.95|0
1660299300000|2022-08-12 10:15:00|2904.39|2904.39|2903.4|2903.4|2904.46|2904.46|2903.4|2903.4|0
1660299600000|2022-08-12 10:20:00|2904.01|2904.01|2904.62|2904.62|2904.62|2904.62|2903.78|2903.78|0
1660299900000|2022-08-12 10:25:00|2904.77|2904.77|2905.02|2905.02|2905.62|2905.62|2904.56|2904.56|0
1660300200000|2022-08-12 10:30:00|2905.14|2905.14|2905.08|2905.08|2905.41|2905.41|2904.83|2904.83|0
1660300500000|2022-08-12 10:35:00|2905.12|2905.12|2908.8|2908.8|2908.89|2908.89|2905.12|2905.12|0
1660300800000|2022-08-12 10:40:00|2908.2|2908.2|2906.27|2906.27|2908.27|2908.27|2906.16|2906.16|0
1660301100000|2022-08-12 10:45:00|2906.18|2906.18|2906.65|2906.65|2906.84|2906.84|2905.99|2905.99|0
1660301400000|2022-08-12 10:50:00|2906.6|2906.6|2907|2907|2907|2907|2906.39|2906.39|0
1660301700000|2022-08-12 10:55:00|2907.02|2907.02|2907.65|2907.65|2907.94|2907.94|2907.02|2907.02|0
1660302000000|2022-08-12 11:00:00|2907.75|2907.75|2904.86|2904.86|2907.75|2907.75|2904.86|2904.86|0
1660302300000|2022-08-12 11:05:00|2904.77|2904.77|2905.1|2905.1|2905.1|2905.1|2904.56|2904.56|0
1660302600000|2022-08-12 11:10:00|2905.19|2905.19|2904.77|2904.77|2905.19|2905.19|2904.77|2904.77|0
1660302900000|2022-08-12 11:15:00|2904.93|2904.93|2905.69|2905.69|2905.69|2905.69|2904.83|2904.83|0
1660303200000|2022-08-12 11:20:00|2905.6|2905.6|2906.35|2906.35|2906.87|2906.87|2905.59|2905.59|0
1660303500000|2022-08-12 11:25:00|2906.26|2906.26|2905.96|2905.96|2906.31|2906.31|2905.77|2905.77|0
1660303800000|2022-08-12 11:30:00|2905.66|2905.66|2905.99|2905.99|2906.05|2906.05|2905.66|2905.66|0
1660304100000|2022-08-12 11:35:00|2905.88|2905.88|2905.83|2905.83|2906.09|2906.09|2905.83|2905.83|0
1660304400000|2022-08-12 11:40:00|2905.85|2905.85|2905.77|2905.77|2905.94|2905.94|2905.74|2905.74|0
1660304700000|2022-08-12 11:45:00|2905.64|2905.64|2907.93|2907.93|2907.96|2907.96|2905.6|2905.6|0
1660305000000|2022-08-12 11:50:00|2907.75|2907.75|2907.29|2907.29|2907.83|2907.83|2906.99|2906.99|0
1660305300000|2022-08-12 11:55:00|2907.08|2907.08|2906.49|2906.49|2907.61|2907.61|2905.89|2905.89|0
1660305600000|2022-08-12 12:00:00|2906.39|2906.39|2906.29|2906.29|2906.39|2906.39|2905.98|2905.98|0
1660305900000|2022-08-12 12:05:00|2906.21|2906.21|2906.56|2906.56|2906.56|2906.56|2906.06|2906.06|0
1660306200000|2022-08-12 12:10:00|2906.65|2906.65|2908.66|2908.66|2908.89|2908.89|2906.65|2906.65|0
1660306500000|2022-08-12 12:15:00|2908.7|2908.7|2909.51|2909.51|2909.81|2909.81|2908.33|2908.33|0
1660306800000|2022-08-12 12:20:00|2909.37|2909.37|2909.93|2909.93|2909.93|2909.93|2909.33|2909.33|0
1660307100000|2022-08-12 12:25:00|2909.87|2909.87|2910.27|2910.27|2910.27|2910.27|2909.35|2909.35|0
1660307400000|2022-08-12 12:30:00|2910.48|2910.48|2910.41|2910.41|2910.6|2910.6|2910.3|2910.3|0
1660307700000|2022-08-12 12:35:00|2910.43|2910.43|2910.73|2910.73|2910.75|2910.75|2910.43|2910.43|0
1660308000000|2022-08-12 12:40:00|2910.77|2910.77|2909.66|2909.66|2911.04|2911.04|2909.29|2909.29|0
1660308300000|2022-08-12 12:45:00|2909.6|2909.6|2909.65|2909.65|2910.26|2910.26|2909.22|2909.22|0
1660308600000|2022-08-12 12:50:00|2909.75|2909.75|2910.31|2910.31|2910.31|2910.31|2909.72|2909.72|0
1660308900000|2022-08-12 12:55:00|2910.4|2910.4|2914.46|2914.46|2914.46|2914.46|2910.4|2910.4|0
1660309200000|2022-08-12 13:00:00|2914.41|2914.41|2915.51|2915.51|2915.89|2915.89|2914.41|2914.41|0
1660309500000|2022-08-12 13:05:00|2915.47|2915.47|2917.47|2917.47|2918.18|2918.18|2915.34|2915.34|0
1660309800000|2022-08-12 13:10:00|2917.17|2917.17|2916.58|2916.58|2918.52|2918.52|2916.45|2916.45|0
1660310100000|2022-08-12 13:15:00|2916.56|2916.56|2913.84|2913.84|2916.56|2916.56|2913.74|2913.74|0
1660310400000|2022-08-12 13:20:00|2913.76|2913.76|2912.68|2912.68|2913.85|2913.85|2912.57|2912.57|0
1660310700000|2022-08-12 13:25:00|2912.75|2912.75|2913.95|2913.95|2913.95|2913.95|2912.32|2912.32|0
1660311000000|2022-08-12 13:30:00|2913.75|2913.75|2914.79|2914.79|2915.14|2915.14|2913.14|2913.14|0
1660311300000|2022-08-12 13:35:00|2914.86|2914.86|2918.16|2918.16|2918.32|2918.32|2914.59|2914.59|0
1660311600000|2022-08-12 13:40:00|2918.49|2918.49|2919.16|2919.16|2920.21|2920.21|2918.49|2918.49|0
1660311900000|2022-08-12 13:45:00|2918.54|2918.54|2916.22|2916.22|2918.54|2918.54|2916.22|2916.22|0
1660312200000|2022-08-12 13:50:00|2916.14|2916.14|2917.27|2917.27|2918.55|2918.55|2915.74|2915.74|0
1660312500000|2022-08-12 13:55:00|2917.19|2917.19|2917.55|2917.55|2918.04|2918.04|2916.53|2916.53|0
1660312800000|2022-08-12 14:00:00|2917.4|2917.4|2914.31|2914.31|2917.4|2917.4|2913.3|2913.3|0
1660313100000|2022-08-12 14:05:00|2915.01|2915.01|2913.63|2913.63|2915.01|2915.01|2913.63|2913.63|0
1660313400000|2022-08-12 14:10:00|2913.85|2913.85|2916.66|2916.66|2917.44|2917.44|2913.85|2913.85|0
1660313700000|2022-08-12 14:15:00|2916.36|2916.36|2916.89|2916.89|2917.47|2917.47|2915.71|2915.71|0
1660314000000|2022-08-12 14:20:00|2916.96|2916.96|2917.91|2917.91|2918.36|2918.36|2916.9|2916.9|0
1660314300000|2022-08-12 14:25:00|2917.87|2917.87|2916.78|2916.78|2917.87|2917.87|2916.28|2916.28|0
1660314600000|2022-08-12 14:30:00|2916.92|2916.92|2921.58|2921.58|2921.62|2921.62|2916.92|2916.92|0
1660314900000|2022-08-12 14:35:00|2921.75|2921.75|2917.13|2917.13|2922.02|2922.02|2917.13|2917.13|0
1660315200000|2022-08-12 14:40:00|2917.21|2917.21|2917.98|2917.98|2918|2918|2916.61|2916.61|0
1660315500000|2022-08-12 14:45:00|2917.89|2917.89|2913.15|2913.15|2917.89|2917.89|2913.14|2913.14|0
1660315800000|2022-08-12 14:50:00|2913.08|2913.08|2916.1|2916.1|2916.1|2916.1|2913.08|2913.08|0
1660316100000|2022-08-12 14:55:00|2916.19|2916.19|2916.13|2916.13|2916.48|2916.48|2915.64|2915.64|0
1660316400000|2022-08-12 15:00:00|2916.05|2916.05|2914.45|2914.45|2916.05|2916.05|2912.84|2912.84|0
1660316700000|2022-08-12 15:05:00|2914.54|2914.54|2914.03|2914.03|2914.61|2914.61|2913.6|2913.6|0
1660317000000|2022-08-12 15:10:00|2913.9|2913.9|2911.77|2911.77|2913.94|2913.94|2911.64|2911.64|0
1660317300000|2022-08-12 15:15:00|2911.67|2911.67|2912.59|2912.59|2912.59|2912.59|2910.12|2910.12|0
1660317600000|2022-08-12 15:20:00|2912.69|2912.69|2915.45|2915.45|2915.8|2915.8|2912.69|2912.69|0
1660317900000|2022-08-12 15:25:00|2915.38|2915.38|2916.52|2916.52|2916.56|2916.56|2914.81|2914.81|0
1660547700000|2022-08-15 07:15:00|2920.27|2920.27|2916.36|2916.36|2920.27|2920.27|2915.54|2915.54|0
1660548000000|2022-08-15 07:20:00|2916.66|2916.66|2916.51|2916.51|2916.85|2916.85|2915.89|2915.89|0
1660548300000|2022-08-15 07:25:00|2916.62|2916.62|2919.15|2919.15|2919.15|2919.15|2916.53|2916.53|0
1660548600000|2022-08-15 07:30:00|2919.34|2919.34|2924.5|2924.5|2924.65|2924.65|2919.24|2919.24|0
1660548900000|2022-08-15 07:35:00|2924.58|2924.58|2920.08|2920.08|2924.58|2924.58|2920.08|2920.08|0
1660549200000|2022-08-15 07:40:00|2920.18|2920.18|2922.51|2922.51|2922.51|2922.51|2920.18|2920.18|0
1660549500000|2022-08-15 07:45:00|2922.75|2922.75|2923.86|2923.86|2923.86|2923.86|2922.75|2922.75|0
1660549800000|2022-08-15 07:50:00|2923.96|2923.96|2922.94|2922.94|2923.96|2923.96|2922.94|2922.94|0
1660550100000|2022-08-15 07:55:00|2922.64|2922.64|2919.57|2919.57|2922.64|2922.64|2919.57|2919.57|0
1660550400000|2022-08-15 08:00:00|2919.6|2919.6|2918.91|2918.91|2920.59|2920.59|2918.91|2918.91|0
1660550700000|2022-08-15 08:05:00|2919.1|2919.1|2917.61|2917.61|2919.12|2919.12|2917.36|2917.36|0
1660551000000|2022-08-15 08:10:00|2917.57|2917.57|2918.46|2918.46|2918.46|2918.46|2917.29|2917.29|0
1660551300000|2022-08-15 08:15:00|2917.94|2917.94|2918.4|2918.4|2918.67|2918.67|2917.73|2917.73|0
1660551600000|2022-08-15 08:20:00|2919.01|2919.01|2921.3|2921.3|2921.36|2921.36|2918.87|2918.87|0
1660551900000|2022-08-15 08:25:00|2921.52|2921.52|2922.49|2922.49|2922.49|2922.49|2921.52|2921.52|0
1660552200000|2022-08-15 08:30:00|2922.42|2922.42|2923.09|2923.09|2923.72|2923.72|2922.42|2922.42|0
1660552500000|2022-08-15 08:35:00|2922.79|2922.79|2922.73|2922.73|2923.2|2923.2|2922.45|2922.45|0
1660552800000|2022-08-15 08:40:00|2922.78|2922.78|2923.43|2923.43|2923.92|2923.92|2922.73|2922.73|0
1660553100000|2022-08-15 08:45:00|2923.36|2923.36|2924.37|2924.37|2924.65|2924.65|2923.32|2923.32|0
1660553400000|2022-08-15 08:50:00|2924.44|2924.44|2924.06|2924.06|2924.44|2924.44|2923.84|2923.84|0
1660553700000|2022-08-15 08:55:00|2924.21|2924.21|2922.92|2922.92|2924.21|2924.21|2922.45|2922.45|0
1660554000000|2022-08-15 09:00:00|2923.02|2923.02|2923.54|2923.54|2923.54|2923.54|2922.85|2922.85|0
1660554300000|2022-08-15 09:05:00|2923.84|2923.84|2924.9|2924.9|2924.9|2924.9|2923.84|2923.84|0
1660554600000|2022-08-15 09:10:00|2925.1|2925.1|2924.8|2924.8|2925.1|2925.1|2924.34|2924.34|0
1660554900000|2022-08-15 09:15:00|2924.85|2924.85|2927.24|2927.24|2927.24|2927.24|2924.85|2924.85|0
1660555200000|2022-08-15 09:20:00|2928.03|2928.03|2929.98|2929.98|2930.17|2930.17|2928.03|2928.03|0
1660555500000|2022-08-15 09:25:00|2930.01|2930.01|2934.26|2934.26|2934.45|2934.45|2930.01|2930.01|0
1660555800000|2022-08-15 09:30:00|2934.45|2934.45|2934.26|2934.26|2934.91|2934.91|2934.16|2934.16|0
1660556100000|2022-08-15 09:35:00|2934.36|2934.36|2934.09|2934.09|2934.36|2934.36|2933.65|2933.65|0
1660556400000|2022-08-15 09:40:00|2934.2|2934.2|2932.73|2932.73|2934.3|2934.3|2932.71|2932.71|0
1660556700000|2022-08-15 09:45:00|2932.88|2932.88|2931.17|2931.17|2933.33|2933.33|2931.17|2931.17|0
1660557000000|2022-08-15 09:50:00|2931.13|2931.13|2933.56|2933.56|2933.56|2933.56|2931.13|2931.13|0
1660557300000|2022-08-15 09:55:00|2934.17|2934.17|2933.08|2933.08|2934.17|2934.17|2933.08|2933.08|0
1660557600000|2022-08-15 10:00:00|2933.31|2933.31|2933.36|2933.36|2933.36|2933.36|2932.76|2932.76|0
1660557900000|2022-08-15 10:05:00|2933.43|2933.43|2934.68|2934.68|2934.68|2934.68|2933.25|2933.25|0
1660558200000|2022-08-15 10:10:00|2934.49|2934.49|2941.57|2941.57|2941.57|2941.57|2934.49|2934.49|0
1660558500000|2022-08-15 10:15:00|2941.64|2941.64|2941.59|2941.59|2941.96|2941.96|2940.95|2940.95|0
1660558800000|2022-08-15 10:20:00|2941.29|2941.29|2941.59|2941.59|2941.7|2941.7|2940.6|2940.6|0
1660559100000|2022-08-15 10:25:00|2941.56|2941.56|2941.13|2941.13|2942.68|2942.68|2941.13|2941.13|0
1660559400000|2022-08-15 10:30:00|2940.94|2940.94|2942.62|2942.62|2942.9|2942.9|2940.63|2940.63|0
1660559700000|2022-08-15 10:35:00|2942.81|2942.81|2942.53|2942.53|2943.16|2943.16|2941.9|2941.9|0
1660560000000|2022-08-15 10:40:00|2942.23|2942.23|2942.67|2942.67|2942.67|2942.67|2941.99|2941.99|0
1660560300000|2022-08-15 10:45:00|2942.57|2942.57|2942.89|2942.89|2942.89|2942.89|2942.24|2942.24|0
1660560600000|2022-08-15 10:50:00|2942.69|2942.69|2940.96|2940.96|2942.69|2942.69|2940.87|2940.87|0
1660560900000|2022-08-15 10:55:00|2940.88|2940.88|2941.46|2941.46|2942.32|2942.32|2940.62|2940.62|0
1660561200000|2022-08-15 11:00:00|2941.34|2941.34|2940.78|2940.78|2941.34|2941.34|2940.78|2940.78|0
1660561500000|2022-08-15 11:05:00|2940.5|2940.5|2939.92|2939.92|2940.64|2940.64|2939.83|2939.83|0
1660561800000|2022-08-15 11:10:00|2939.88|2939.88|2940.68|2940.68|2940.68|2940.68|2939.88|2939.88|0
1660562100000|2022-08-15 11:15:00|2940.78|2940.78|2940.94|2940.94|2940.94|2940.94|2940.65|2940.65|0
1660562400000|2022-08-15 11:20:00|2940.66|2940.66|2940.88|2940.88|2940.88|2940.88|2940.66|2940.66|0
1660562700000|2022-08-15 11:25:00|2941.02|2941.02|2939.8|2939.8|2942.04|2942.04|2939.8|2939.8|0
1660563000000|2022-08-15 11:30:00|2939.75|2939.75|2937.92|2937.92|2939.75|2939.75|2937.85|2937.85|0
1660563300000|2022-08-15 11:35:00|2938.22|2938.22|2938.27|2938.27|2938.49|2938.49|2938.22|2938.22|0
1660563600000|2022-08-15 11:40:00|2938.32|2938.32|2940.02|2940.02|2940.32|2940.32|2938.13|2938.13|0
1660563900000|2022-08-15 11:45:00|2939.97|2939.97|2940.07|2940.07|2940.07|2940.07|2939.84|2939.84|0
1660564200000|2022-08-15 11:50:00|2939.99|2939.99|2936.94|2936.94|2940.08|2940.08|2936.94|2936.94|0
1660564500000|2022-08-15 11:55:00|2936.84|2936.84|2938.76|2938.76|2938.76|2938.76|2936.84|2936.84|0
1660564800000|2022-08-15 12:00:00|2938.82|2938.82|2937.74|2937.74|2938.82|2938.82|2937.72|2937.72|0
1660565100000|2022-08-15 12:05:00|2937.83|2937.83|2937.33|2937.33|2938|2938|2937.33|2937.33|0
1660565400000|2022-08-15 12:10:00|2937.28|2937.28|2937.38|2937.38|2937.63|2937.63|2937.19|2937.19|0
1660565700000|2022-08-15 12:15:00|2937.46|2937.46|2939.34|2939.34|2939.34|2939.34|2937.46|2937.46|0
1660566000000|2022-08-15 12:20:00|2939.56|2939.56|2940.12|2940.12|2940.26|2940.26|2939.56|2939.56|0
1660566300000|2022-08-15 12:25:00|2940.18|2940.18|2940.09|2940.09|2940.47|2940.47|2940.06|2940.06|0
1660566600000|2022-08-15 12:30:00|2939.88|2939.88|2938.62|2938.62|2940.14|2940.14|2938.62|2938.62|0
1660566900000|2022-08-15 12:35:00|2938.46|2938.46|2937.89|2937.89|2938.62|2938.62|2937.03|2937.03|0
1660567200000|2022-08-15 12:40:00|2938.12|2938.12|2939.14|2939.14|2939.37|2939.37|2938.12|2938.12|0
1660567500000|2022-08-15 12:45:00|2938.96|2938.96|2940.26|2940.26|2940.51|2940.51|2938.96|2938.96|0
1660567800000|2022-08-15 12:50:00|2940.3|2940.3|2940.66|2940.66|2940.72|2940.72|2939.55|2939.55|0
1660568100000|2022-08-15 12:55:00|2940.73|2940.73|2940.1|2940.1|2940.73|2940.73|2939.83|2939.83|0
1660568400000|2022-08-15 13:00:00|2939.95|2939.95|2939.58|2939.58|2939.95|2939.95|2939.07|2939.07|0
1660568700000|2022-08-15 13:05:00|2939.65|2939.65|2940.56|2940.56|2940.68|2940.68|2939.65|2939.65|0
1660569000000|2022-08-15 13:10:00|2940.35|2940.35|2939.98|2939.98|2940.35|2940.35|2939.76|2939.76|0
1660569300000|2022-08-15 13:15:00|2939.67|2939.67|2940.04|2940.04|2940.24|2940.24|2938.64|2938.64|0
1660569600000|2022-08-15 13:20:00|2939.96|2939.96|2940.03|2940.03|2940.88|2940.88|2939.85|2939.85|0
1660569900000|2022-08-15 13:25:00|2940.14|2940.14|2940.43|2940.43|2940.43|2940.43|2939.47|2939.47|0
1660570200000|2022-08-15 13:30:00|2940.39|2940.39|2943.22|2943.22|2943.22|2943.22|2940.01|2940.01|0
1660570500000|2022-08-15 13:35:00|2943.13|2943.13|2944.51|2944.51|2944.51|2944.51|2943.13|2943.13|0
1660570800000|2022-08-15 13:40:00|2944.68|2944.68|2944.48|2944.48|2944.83|2944.83|2943.73|2943.73|0
1660571100000|2022-08-15 13:45:00|2944.64|2944.64|2946.69|2946.69|2946.78|2946.78|2944.64|2944.64|0
1660571400000|2022-08-15 13:50:00|2946.74|2946.74|2948.25|2948.25|2948.25|2948.25|2946.74|2946.74|0
1660571700000|2022-08-15 13:55:00|2948.28|2948.28|2949.38|2949.38|2949.38|2949.38|2948.15|2948.15|0
1660572000000|2022-08-15 14:00:00|2949.3|2949.3|2950.38|2950.38|2950.8|2950.8|2949.21|2949.21|0
1660572300000|2022-08-15 14:05:00|2950.69|2950.69|2950.52|2950.52|2951.49|2951.49|2949.81|2949.81|0
1660572600000|2022-08-15 14:10:00|2950.38|2950.38|2950.58|2950.58|2950.65|2950.65|2949.13|2949.13|0
1660572900000|2022-08-15 14:15:00|2950.88|2950.88|2948|2948|2950.88|2950.88|2947.69|2947.69|0
1660573200000|2022-08-15 14:20:00|2948.07|2948.07|2946.56|2946.56|2948.31|2948.31|2946.28|2946.28|0
1660573500000|2022-08-15 14:25:00|2946.37|2946.37|2947.83|2947.83|2947.83|2947.83|2945.64|2945.64|0
1660573800000|2022-08-15 14:30:00|2947.78|2947.78|2952.16|2952.16|2952.54|2952.54|2947.78|2947.78|0
1660574100000|2022-08-15 14:35:00|2952.64|2952.64|2952.17|2952.17|2953.16|2953.16|2952.03|2952.03|0
1660574400000|2022-08-15 14:40:00|2951.87|2951.87|2951.18|2951.18|2952.11|2952.11|2950.9|2950.9|0
1660574700000|2022-08-15 14:45:00|2951.49|2951.49|2950.21|2950.21|2951.67|2951.67|2950.21|2950.21|0
1660575000000|2022-08-15 14:50:00|2950.3|2950.3|2941.06|2941.06|2950.4|2950.4|2940.75|2940.75|0
1660575300000|2022-08-15 14:55:00|2940.97|2940.97|2939.98|2939.98|2940.97|2940.97|2938.51|2938.51|0
1660575600000|2022-08-15 15:00:00|2940.03|2940.03|2943.28|2943.28|2943.28|2943.28|2939.99|2939.99|0
1660575900000|2022-08-15 15:05:00|2943.35|2943.35|2940.34|2940.34|2943.55|2943.55|2940.23|2940.23|0
1660576200000|2022-08-15 15:10:00|2940.17|2940.17|2939.44|2939.44|2940.25|2940.25|2938.54|2938.54|0
1660576500000|2022-08-15 15:15:00|2939.5|2939.5|2939.49|2939.49|2939.99|2939.99|2939.26|2939.26|0
1660576800000|2022-08-15 15:20:00|2939.39|2939.39|2939.11|2939.11|2939.39|2939.39|2937.44|2937.44|0
1660577100000|2022-08-15 15:25:00|2939.23|2939.23|2939.52|2939.52|2940.31|2940.31|2937.5|2937.5|0
1660634100000|2022-08-16 07:15:00|2932.88|2932.88|2932.07|2932.07|2933.7|2933.7|2932.07|2932.07|0
1660634400000|2022-08-16 07:20:00|2932.66|2932.66|2931.21|2931.21|2932.98|2932.98|2931.21|2931.21|0
1660634700000|2022-08-16 07:25:00|2930.91|2930.91|2928.31|2928.31|2930.91|2930.91|2927.41|2927.41|0
1660635000000|2022-08-16 07:30:00|2928.27|2928.27|2928.49|2928.49|2929.92|2929.92|2927.83|2927.83|0
1660635300000|2022-08-16 07:35:00|2928.33|2928.33|2925.12|2925.12|2928.41|2928.41|2923.75|2923.75|0
1660635600000|2022-08-16 07:40:00|2925.07|2925.07|2923.33|2923.33|2925.44|2925.44|2922.96|2922.96|0
1660635900000|2022-08-16 07:45:00|2923.49|2923.49|2925.03|2925.03|2925.24|2925.24|2923.17|2923.17|0
1660636200000|2022-08-16 07:50:00|2924.97|2924.97|2923.19|2923.19|2924.97|2924.97|2922.27|2922.27|0
1660636500000|2022-08-16 07:55:00|2922.97|2922.97|2924.14|2924.14|2924.14|2924.14|2922.97|2922.97|0
1660636800000|2022-08-16 08:00:00|2923.99|2923.99|2921.28|2921.28|2924.49|2924.49|2921.13|2921.13|0
1660637100000|2022-08-16 08:05:00|2921.12|2921.12|2920.51|2920.51|2921.12|2921.12|2917.25|2917.25|0
1660637400000|2022-08-16 08:10:00|2920.6|2920.6|2922.88|2922.88|2923.25|2923.25|2920.4|2920.4|0
1660637700000|2022-08-16 08:15:00|2922.96|2922.96|2924.05|2924.05|2924.05|2924.05|2922.75|2922.75|0
1660638000000|2022-08-16 08:20:00|2924.35|2924.35|2926.77|2926.77|2926.77|2926.77|2923.83|2923.83|0
1660638300000|2022-08-16 08:25:00|2926.88|2926.88|2928.17|2928.17|2928.45|2928.45|2926.88|2926.88|0
1660638600000|2022-08-16 08:30:00|2928.27|2928.27|2927.2|2927.2|2928.73|2928.73|2927.2|2927.2|0
1660638900000|2022-08-16 08:35:00|2927.36|2927.36|2928.38|2928.38|2928.66|2928.66|2927.29|2927.29|0
1660639200000|2022-08-16 08:40:00|2928.17|2928.17|2929.57|2929.57|2929.57|2929.57|2928.17|2928.17|0
1660639500000|2022-08-16 08:45:00|2929.38|2929.38|2928.58|2928.58|2929.38|2929.38|2928.58|2928.58|0
1660639800000|2022-08-16 08:50:00|2928.22|2928.22|2927.1|2927.1|2928.64|2928.64|2926.92|2926.92|0
1660640100000|2022-08-16 08:55:00|2927.06|2927.06|2925.56|2925.56|2927.06|2927.06|2925.39|2925.39|0
1660640400000|2022-08-16 09:00:00|2925.45|2925.45|2918.26|2918.26|2925.49|2925.49|2918.26|2918.26|0
1660640700000|2022-08-16 09:05:00|2918.36|2918.36|2917.15|2917.15|2918.76|2918.76|2916.24|2916.24|0
1660641000000|2022-08-16 09:10:00|2916.95|2916.95|2915.45|2915.45|2917.03|2917.03|2915.45|2915.45|0
1660641300000|2022-08-16 09:15:00|2915.59|2915.59|2916.04|2916.04|2916.86|2916.86|2915.31|2915.31|0
1660641600000|2022-08-16 09:20:00|2915.98|2915.98|2918.28|2918.28|2918.28|2918.28|2915.98|2915.98|0
1660641900000|2022-08-16 09:25:00|2918.36|2918.36|2917.03|2917.03|2918.62|2918.62|2916.81|2916.81|0
1660642200000|2022-08-16 09:30:00|2916.62|2916.62|2916.59|2916.59|2917.05|2917.05|2916.19|2916.19|0
1660642500000|2022-08-16 09:35:00|2916.28|2916.28|2914.05|2914.05|2916.28|2916.28|2913.93|2913.93|0
1660642800000|2022-08-16 09:40:00|2914.66|2914.66|2916.06|2916.06|2916.23|2916.23|2914.25|2914.25|0
1660643100000|2022-08-16 09:45:00|2915.88|2915.88|2916.2|2916.2|2916.35|2916.35|2915.54|2915.54|0
1660643400000|2022-08-16 09:50:00|2916.3|2916.3|2917.23|2917.23|2917.23|2917.23|2916.05|2916.05|0
1660643700000|2022-08-16 09:55:00|2917.37|2917.37|2919.31|2919.31|2919.91|2919.91|2917.36|2917.36|0
1660644000000|2022-08-16 10:00:00|2919.54|2919.54|2919.79|2919.79|2919.96|2919.96|2918.85|2918.85|0
1660644300000|2022-08-16 10:05:00|2919.98|2919.98|2920.62|2920.62|2920.91|2920.91|2919.98|2919.98|0
1660644600000|2022-08-16 10:10:00|2920.67|2920.67|2921.5|2921.5|2921.5|2921.5|2920.59|2920.59|0
1660644900000|2022-08-16 10:15:00|2921.59|2921.59|2922.22|2922.22|2922.84|2922.84|2921.59|2921.59|0
1660645200000|2022-08-16 10:20:00|2922.38|2922.38|2923.95|2923.95|2924.1|2924.1|2922.38|2922.38|0
1660645500000|2022-08-16 10:25:00|2923.99|2923.99|2924.82|2924.82|2924.96|2924.96|2923.79|2923.79|0
1660645800000|2022-08-16 10:30:00|2925.03|2925.03|2922.52|2922.52|2925.32|2925.32|2922.52|2922.52|0
1660646100000|2022-08-16 10:35:00|2922.33|2922.33|2919.64|2919.64|2922.33|2922.33|2919.64|2919.64|0
1660646400000|2022-08-16 10:40:00|2919.55|2919.55|2918.59|2918.59|2919.55|2919.55|2918.57|2918.57|0
1660646700000|2022-08-16 10:45:00|2918.68|2918.68|2918.63|2918.63|2919.01|2919.01|2918.46|2918.46|0
1660647000000|2022-08-16 10:50:00|2918.79|2918.79|2919.17|2919.17|2919.38|2919.38|2918.63|2918.63|0
1660647300000|2022-08-16 10:55:00|2919.47|2919.47|2919.49|2919.49|2920.24|2920.24|2919.47|2919.47|0
1660647600000|2022-08-16 11:00:00|2919.44|2919.44|2919.52|2919.52|2919.89|2919.89|2918.97|2918.97|0
1660647900000|2022-08-16 11:05:00|2919.73|2919.73|2919.23|2919.23|2919.73|2919.73|2918.69|2918.69|0
1660648200000|2022-08-16 11:10:00|2919.31|2919.31|2919.57|2919.57|2919.57|2919.57|2918.91|2918.91|0
1660648500000|2022-08-16 11:15:00|2919.54|2919.54|2918.8|2918.8|2919.59|2919.59|2918.42|2918.42|0
1660648800000|2022-08-16 11:20:00|2918.73|2918.73|2918.02|2918.02|2919.66|2919.66|2918.02|2918.02|0
1660649100000|2022-08-16 11:25:00|2917.97|2917.97|2919.19|2919.19|2919.26|2919.26|2917.97|2917.97|0
1660649400000|2022-08-16 11:30:00|2919.3|2919.3|2919.78|2919.78|2920.24|2920.24|2918.02|2918.02|0
1660649700000|2022-08-16 11:35:00|2919.36|2919.36|2919.37|2919.37|2920.26|2920.26|2919.04|2919.04|0
1660650000000|2022-08-16 11:40:00|2919.58|2919.58|2920.49|2920.49|2920.88|2920.88|2918.96|2918.96|0
1660650300000|2022-08-16 11:45:00|2920.19|2920.19|2920.66|2920.66|2921.66|2921.66|2919.44|2919.44|0
1660650600000|2022-08-16 11:50:00|2920.06|2920.06|2920.95|2920.95|2921.07|2921.07|2919.87|2919.87|0
1660650900000|2022-08-16 11:55:00|2920.73|2920.73|2919.75|2919.75|2921.29|2921.29|2919.75|2919.75|0
1660651200000|2022-08-16 12:00:00|2919.82|2919.82|2917.82|2917.82|2919.82|2919.82|2917.6|2917.6|0
1660651500000|2022-08-16 12:05:00|2917.94|2917.94|2918.52|2918.52|2918.85|2918.85|2917.94|2917.94|0
1660651800000|2022-08-16 12:10:00|2918.47|2918.47|2918.36|2918.36|2919.21|2919.21|2918.33|2918.33|0
1660652100000|2022-08-16 12:15:00|2918.68|2918.68|2917|2917|2918.91|2918.91|2917|2917|0
1660652400000|2022-08-16 12:20:00|2916.74|2916.74|2917.06|2917.06|2917.44|2917.44|2916.53|2916.53|0
1660652700000|2022-08-16 12:25:00|2916.97|2916.97|2915.9|2915.9|2916.97|2916.97|2914.49|2914.49|0
1660653000000|2022-08-16 12:30:00|2915.99|2915.99|2916.64|2916.64|2917.45|2917.45|2915.99|2915.99|0
1660653300000|2022-08-16 12:35:00|2916.74|2916.74|2916.73|2916.73|2917|2917|2915.02|2915.02|0
1660653600000|2022-08-16 12:40:00|2916.65|2916.65|2915.74|2915.74|2916.81|2916.81|2915.74|2915.74|0
1660653900000|2022-08-16 12:45:00|2915.7|2915.7|2915.88|2915.88|2916.54|2916.54|2915.32|2915.32|0
1660654200000|2022-08-16 12:50:00|2915.74|2915.74|2915.43|2915.43|2915.74|2915.74|2914.72|2914.72|0
1660654500000|2022-08-16 12:55:00|2915.46|2915.46|2915.65|2915.65|2916.03|2916.03|2914.58|2914.58|0
1660654800000|2022-08-16 13:00:00|2915.81|2915.81|2917.09|2917.09|2917.09|2917.09|2915.65|2915.65|0
1660655100000|2022-08-16 13:05:00|2917.19|2917.19|2917.53|2917.53|2917.62|2917.62|2917.06|2917.06|0
1660655400000|2022-08-16 13:10:00|2917.48|2917.48|2915.96|2915.96|2917.57|2917.57|2915.96|2915.96|0
1660655700000|2022-08-16 13:15:00|2915.87|2915.87|2913.44|2913.44|2916.53|2916.53|2913.44|2913.44|0
1660656000000|2022-08-16 13:20:00|2913.64|2913.64|2914|2914|2914.07|2914.07|2913.5|2913.5|0
1660656300000|2022-08-16 13:25:00|2913.95|2913.95|2911.41|2911.41|2913.95|2913.95|2911.12|2911.12|0
1660656600000|2022-08-16 13:30:00|2911.15|2911.15|2913.84|2913.84|2914.28|2914.28|2911.15|2911.15|0
1660656900000|2022-08-16 13:35:00|2913.82|2913.82|2912.43|2912.43|2913.82|2913.82|2912.25|2912.25|0
1660657200000|2022-08-16 13:40:00|2912.74|2912.74|2913.92|2913.92|2913.92|2913.92|2912.33|2912.33|0
1660657500000|2022-08-16 13:45:00|2914.03|2914.03|2914.2|2914.2|2915.5|2915.5|2913.51|2913.51|0
1660657800000|2022-08-16 13:50:00|2914.16|2914.16|2912.92|2912.92|2914.35|2914.35|2912.9|2912.9|0
1660658100000|2022-08-16 13:55:00|2912.89|2912.89|2913.23|2913.23|2913.95|2913.95|2912.34|2912.34|0
1660658400000|2022-08-16 14:00:00|2913.07|2913.07|2912.79|2912.79|2913.3|2913.3|2912.27|2912.27|0
1660658700000|2022-08-16 14:05:00|2912.87|2912.87|2911.55|2911.55|2912.87|2912.87|2911.25|2911.25|0
1660659000000|2022-08-16 14:10:00|2911.59|2911.59|2908.98|2908.98|2912.24|2912.24|2908.98|2908.98|0
1660659300000|2022-08-16 14:15:00|2908.68|2908.68|2904.59|2904.59|2908.68|2908.68|2904.59|2904.59|0
1660659600000|2022-08-16 14:20:00|2904.4|2904.4|2904.48|2904.48|2905.46|2905.46|2904.18|2904.18|0
1660659900000|2022-08-16 14:25:00|2904.39|2904.39|2899.15|2899.15|2904.49|2904.49|2898.66|2898.66|0
1660660200000|2022-08-16 14:30:00|2899.26|2899.26|2897.26|2897.26|2899.7|2899.7|2896.96|2896.96|0
1660660500000|2022-08-16 14:35:00|2897.23|2897.23|2900.22|2900.22|2900.22|2900.22|2897.08|2897.08|0
1660660800000|2022-08-16 14:40:00|2900.16|2900.16|2898.35|2898.35|2900.57|2900.57|2897.82|2897.82|0
1660661100000|2022-08-16 14:45:00|2898.37|2898.37|2905.34|2905.34|2905.83|2905.83|2898.19|2898.19|0
1660661400000|2022-08-16 14:50:00|2905.54|2905.54|2904.11|2904.11|2906.38|2906.38|2903.74|2903.74|0
1660661700000|2022-08-16 14:55:00|2904.5|2904.5|2904.55|2904.55|2905.16|2905.16|2903.88|2903.88|0
1660662000000|2022-08-16 15:00:00|2904.49|2904.49|2903.82|2903.82|2905.25|2905.25|2903.45|2903.45|0
1660662300000|2022-08-16 15:05:00|2903.72|2903.72|2904.1|2904.1|2904.1|2904.1|2902.66|2902.66|0
1660662600000|2022-08-16 15:10:00|2904.22|2904.22|2904.15|2904.15|2904.44|2904.44|2903.25|2903.25|0
1660662900000|2022-08-16 15:15:00|2904.25|2904.25|2903.23|2903.23|2905.11|2905.11|2903.13|2903.13|0
1660663200000|2022-08-16 15:20:00|2903.16|2903.16|2901.83|2901.83|2903.16|2903.16|2901.51|2901.51|0
1660663500000|2022-08-16 15:25:00|2901.81|2901.81|2904.23|2904.23|2904.9|2904.9|2901.55|2901.55|0
1660720500000|2022-08-17 07:15:00|2902.52|2902.52|2905.25|2905.25|2905.25|2905.25|2902.32|2902.32|0
1660720800000|2022-08-17 07:20:00|2905.29|2905.29|2908.25|2908.25|2909.27|2909.27|2905.29|2905.29|0
1660721100000|2022-08-17 07:25:00|2909.16|2909.16|2904.48|2904.48|2909.16|2909.16|2904.18|2904.18|0
1660721400000|2022-08-17 07:30:00|2904.77|2904.77|2905.05|2905.05|2905.42|2905.42|2903.61|2903.61|0
1660721700000|2022-08-17 07:35:00|2905.19|2905.19|2906.59|2906.59|2906.66|2906.66|2904.79|2904.79|0
1660722000000|2022-08-17 07:40:00|2906.66|2906.66|2905.8|2905.8|2906.72|2906.72|2905.32|2905.32|0
1660722300000|2022-08-17 07:45:00|2905.65|2905.65|2903.06|2903.06|2905.87|2905.87|2903.06|2903.06|0
1660722600000|2022-08-17 07:50:00|2903.38|2903.38|2901.17|2901.17|2903.38|2903.38|2901.05|2901.05|0
1660722900000|2022-08-17 07:55:00|2901.2|2901.2|2895.23|2895.23|2901.2|2901.2|2895.15|2895.15|0
1660723200000|2022-08-17 08:00:00|2894.86|2894.86|2884.58|2884.58|2894.86|2894.86|2884.58|2884.58|0
1660723500000|2022-08-17 08:05:00|2884.24|2884.24|2883.33|2883.33|2884.34|2884.34|2881.52|2881.52|0
1660723800000|2022-08-17 08:10:00|2883.52|2883.52|2883.43|2883.43|2885.52|2885.52|2883.38|2883.38|0
1660724100000|2022-08-17 08:15:00|2883.57|2883.57|2880.58|2880.58|2883.72|2883.72|2880.45|2880.45|0
1660724400000|2022-08-17 08:20:00|2880.74|2880.74|2880.62|2880.62|2882.1|2882.1|2880.01|2880.01|0
1660724700000|2022-08-17 08:25:00|2880.31|2880.31|2878.25|2878.25|2880.31|2880.31|2878.24|2878.24|0
1660725000000|2022-08-17 08:30:00|2877.96|2877.96|2876.95|2876.95|2877.96|2877.96|2875.71|2875.71|0
1660725300000|2022-08-17 08:35:00|2877.12|2877.12|2874.79|2874.79|2877.12|2877.12|2874.49|2874.49|0
1660725600000|2022-08-17 08:40:00|2874.6|2874.6|2877.06|2877.06|2877.11|2877.11|2874.15|2874.15|0
1660725900000|2022-08-17 08:45:00|2876.76|2876.76|2876.44|2876.44|2877.36|2877.36|2876.26|2876.26|0
1660726200000|2022-08-17 08:50:00|2876.51|2876.51|2874.77|2874.77|2876.51|2876.51|2874.77|2874.77|0
1660726500000|2022-08-17 08:55:00|2874.72|2874.72|2873.1|2873.1|2874.81|2874.81|2873.1|2873.1|0
1660726800000|2022-08-17 09:00:00|2871.89|2871.89|2871.08|2871.08|2872.44|2872.44|2870.03|2870.03|0
1660727100000|2022-08-17 09:05:00|2871.01|2871.01|2873.9|2873.9|2873.9|2873.9|2871.01|2871.01|0
1660727400000|2022-08-17 09:10:00|2873.71|2873.71|2874.33|2874.33|2874.81|2874.81|2873.71|2873.71|0
1660727700000|2022-08-17 09:15:00|2874.03|2874.03|2874.81|2874.81|2874.81|2874.81|2873.76|2873.76|0
1660728000000|2022-08-17 09:20:00|2874.63|2874.63|2874.62|2874.62|2874.72|2874.72|2873.55|2873.55|0
1660728300000|2022-08-17 09:25:00|2874.78|2874.78|2874.17|2874.17|2875.93|2875.93|2874.07|2874.07|0
1660728600000|2022-08-17 09:30:00|2874.27|2874.27|2871.39|2871.39|2874.27|2874.27|2871.39|2871.39|0
1660728900000|2022-08-17 09:35:00|2871.32|2871.32|2870.83|2870.83|2871.32|2871.32|2869.99|2869.99|0
1660729200000|2022-08-17 09:40:00|2870.76|2870.76|2870.52|2870.52|2871.28|2871.28|2870.52|2870.52|0
1660729500000|2022-08-17 09:45:00|2870.55|2870.55|2869.84|2869.84|2870.74|2870.74|2869.61|2869.61|0
1660729800000|2022-08-17 09:50:00|2869.77|2869.77|2870.48|2870.48|2870.67|2870.67|2869.77|2869.77|0
1660730100000|2022-08-17 09:55:00|2870.41|2870.41|2870.77|2870.77|2870.91|2870.91|2870.28|2870.28|0
1660730400000|2022-08-17 10:00:00|2871.08|2871.08|2868.96|2868.96|2871.18|2871.18|2868.96|2868.96|0
1660730700000|2022-08-17 10:05:00|2868.88|2868.88|2864.74|2864.74|2868.88|2868.88|2864.74|2864.74|0
1660731000000|2022-08-17 10:10:00|2864.6|2864.6|2866|2866|2867.23|2867.23|2864.6|2864.6|0
1660731300000|2022-08-17 10:15:00|2866.1|2866.1|2867.41|2867.41|2868.09|2868.09|2866.1|2866.1|0
1660731600000|2022-08-17 10:20:00|2867.3|2867.3|2868.57|2868.57|2868.59|2868.59|2866.91|2866.91|0
1660731900000|2022-08-17 10:25:00|2868.71|2868.71|2869.05|2869.05|2869.05|2869.05|2868.09|2868.09|0
1660732200000|2022-08-17 10:30:00|2869.66|2869.66|2871.57|2871.57|2871.57|2871.57|2869.62|2869.62|0
1660732500000|2022-08-17 10:35:00|2872.1|2872.1|2872.24|2872.24|2872.48|2872.48|2872.06|2872.06|0
1660732800000|2022-08-17 10:40:00|2872.2|2872.2|2870.14|2870.14|2872.3|2872.3|2870.01|2870.01|0
1660733100000|2022-08-17 10:45:00|2869.54|2869.54|2868.82|2868.82|2869.54|2869.54|2868.69|2868.69|0
1660733400000|2022-08-17 10:50:00|2868.72|2868.72|2869.28|2869.28|2869.28|2869.28|2868.7|2868.7|0
1660733700000|2022-08-17 10:55:00|2869.21|2869.21|2868.81|2868.81|2869.21|2869.21|2868.71|2868.71|0
1660734000000|2022-08-17 11:00:00|2868.91|2868.91|2869.31|2869.31|2869.63|2869.63|2868.71|2868.71|0
1660734300000|2022-08-17 11:05:00|2869.38|2869.38|2868.52|2868.52|2869.66|2869.66|2868.25|2868.25|0
1660734600000|2022-08-17 11:10:00|2868.57|2868.57|2868.11|2868.11|2868.68|2868.68|2868.11|2868.11|0
1660734900000|2022-08-17 11:15:00|2868.01|2868.01|2867.32|2867.32|2868.21|2868.21|2867.32|2867.32|0
1660735200000|2022-08-17 11:20:00|2867.36|2867.36|2867.86|2867.86|2867.96|2867.96|2867.36|2867.36|0
1660735500000|2022-08-17 11:25:00|2867.53|2867.53|2866.81|2866.81|2867.63|2867.63|2865.84|2865.84|0
1660735800000|2022-08-17 11:30:00|2866.95|2866.95|2865.93|2865.93|2866.99|2866.99|2865.22|2865.22|0
1660736100000|2022-08-17 11:35:00|2865.61|2865.61|2865.87|2865.87|2865.87|2865.87|2865.26|2865.26|0
1660736400000|2022-08-17 11:40:00|2865.76|2865.76|2865.52|2865.52|2865.76|2865.76|2865.39|2865.39|0
1660736700000|2022-08-17 11:45:00|2865.31|2865.31|2865.39|2865.39|2865.39|2865.39|2864.48|2864.48|0
1660737000000|2022-08-17 11:50:00|2865.3|2865.3|2866.06|2866.06|2866.06|2866.06|2864.58|2864.58|0
1660737300000|2022-08-17 11:55:00|2865.76|2865.76|2865.99|2865.99|2866.34|2866.34|2865.76|2865.76|0
1660737600000|2022-08-17 12:00:00|2866.13|2866.13|2867.48|2867.48|2867.48|2867.48|2865.91|2865.91|0
1660737900000|2022-08-17 12:05:00|2867.52|2867.52|2867.34|2867.34|2868.02|2868.02|2867.34|2867.34|0
1660738200000|2022-08-17 12:10:00|2867.39|2867.39|2866.19|2866.19|2867.39|2867.39|2866.19|2866.19|0
1660738500000|2022-08-17 12:15:00|2866.24|2866.24|2865.12|2865.12|2866.29|2866.29|2865.12|2865.12|0
1660738800000|2022-08-17 12:20:00|2864.63|2864.63|2861.68|2861.68|2864.65|2864.65|2861.25|2861.25|0
1660739100000|2022-08-17 12:25:00|2861.89|2861.89|2863.1|2863.1|2863.21|2863.21|2861.83|2861.83|0
1660739400000|2022-08-17 12:30:00|2862.96|2862.96|2861.88|2861.88|2862.96|2862.96|2861.23|2861.23|0
1660739700000|2022-08-17 12:35:00|2862.16|2862.16|2863.85|2863.85|2864.4|2864.4|2862.11|2862.11|0
1660740000000|2022-08-17 12:40:00|2863.95|2863.95|2862.09|2862.09|2864.02|2864.02|2862.09|2862.09|0
1660740300000|2022-08-17 12:45:00|2862.23|2862.23|2862.6|2862.6|2862.75|2862.75|2862.12|2862.12|0
1660740600000|2022-08-17 12:50:00|2862.3|2862.3|2861.41|2861.41|2862.3|2862.3|2861.41|2861.41|0
1660740900000|2022-08-17 12:55:00|2861.31|2861.31|2857.54|2857.54|2861.42|2861.42|2857.54|2857.54|0
1660741200000|2022-08-17 13:00:00|2857.44|2857.44|2854.31|2854.31|2857.44|2857.44|2854.26|2854.26|0
1660741500000|2022-08-17 13:05:00|2854.36|2854.36|2853.76|2853.76|2854.45|2854.45|2853.03|2853.03|0
1660741800000|2022-08-17 13:10:00|2853.67|2853.67|2852.66|2852.66|2853.67|2853.67|2852.66|2852.66|0
1660742100000|2022-08-17 13:15:00|2852.8|2852.8|2850.25|2850.25|2852.8|2852.8|2850.1|2850.1|0
1660742400000|2022-08-17 13:20:00|2850.35|2850.35|2846.78|2846.78|2850.35|2850.35|2846.78|2846.78|0
1660742700000|2022-08-17 13:25:00|2846.7|2846.7|2845.63|2845.63|2846.78|2846.78|2845.43|2845.43|0
1660743000000|2022-08-17 13:30:00|2845.32|2845.32|2845.64|2845.64|2845.64|2845.64|2843.45|2843.45|0
1660743300000|2022-08-17 13:35:00|2846.14|2846.14|2849.69|2849.69|2850.33|2850.33|2846.14|2846.14|0
1660743600000|2022-08-17 13:40:00|2849.78|2849.78|2848.14|2848.14|2850.53|2850.53|2848.14|2848.14|0
1660743900000|2022-08-17 13:45:00|2848|2848|2843.76|2843.76|2848.04|2848.04|2843.53|2843.53|0
1660744200000|2022-08-17 13:50:00|2843.61|2843.61|2846.24|2846.24|2846.24|2846.24|2842.53|2842.53|0
1660744500000|2022-08-17 13:55:00|2846.33|2846.33|2849.46|2849.46|2849.46|2849.46|2846.27|2846.27|0
1660744800000|2022-08-17 14:00:00|2849.96|2849.96|2848.54|2848.54|2850.11|2850.11|2847.94|2847.94|0
1660745100000|2022-08-17 14:05:00|2848.4|2848.4|2850.49|2850.49|2850.56|2850.56|2848.4|2848.4|0
1660745400000|2022-08-17 14:10:00|2850.42|2850.42|2846.92|2846.92|2850.81|2850.81|2846.92|2846.92|0
1660745700000|2022-08-17 14:15:00|2846.78|2846.78|2847.16|2847.16|2847.16|2847.16|2845.4|2845.4|0
1660746000000|2022-08-17 14:20:00|2847.46|2847.46|2850.13|2850.13|2850.76|2850.76|2847.46|2847.46|0
1660746300000|2022-08-17 14:25:00|2850.05|2850.05|2851.29|2851.29|2851.35|2851.35|2849.96|2849.96|0
1660746600000|2022-08-17 14:30:00|2851.34|2851.34|2849.91|2849.91|2851.76|2851.76|2849.73|2849.73|0
1660746900000|2022-08-17 14:35:00|2849.81|2849.81|2849.25|2849.25|2849.81|2849.81|2848.97|2848.97|0
1660747200000|2022-08-17 14:40:00|2849.55|2849.55|2852.89|2852.89|2852.89|2852.89|2849.5|2849.5|0
1660747500000|2022-08-17 14:45:00|2852.59|2852.59|2852.91|2852.91|2853.62|2853.62|2852.56|2852.56|0
1660747800000|2022-08-17 14:50:00|2852.82|2852.82|2847.74|2847.74|2852.82|2852.82|2847.74|2847.74|0
1660748100000|2022-08-17 14:55:00|2847.6|2847.6|2842.95|2842.95|2847.6|2847.6|2842.82|2842.82|0
1660748400000|2022-08-17 15:00:00|2843.05|2843.05|2840.51|2840.51|2843.05|2843.05|2839.83|2839.83|0
1660748700000|2022-08-17 15:05:00|2840.42|2840.42|2840.2|2840.2|2840.64|2840.64|2840.07|2840.07|0
1660749000000|2022-08-17 15:10:00|2840.11|2840.11|2840.6|2840.6|2840.89|2840.89|2839.5|2839.5|0
1660749300000|2022-08-17 15:15:00|2840.3|2840.3|2839.86|2839.86|2840.3|2840.3|2839.02|2839.02|0
1660749600000|2022-08-17 15:20:00|2839.83|2839.83|2842.07|2842.07|2842.29|2842.29|2839.7|2839.7|0
1660749900000|2022-08-17 15:25:00|2842.02|2842.02|2843.81|2843.81|2843.81|2843.81|2840.19|2840.19|0
1660806900000|2022-08-18 07:15:00|2849.99|2849.99|2847.81|2847.81|2849.99|2849.99|2847.81|2847.81|0
1660807200000|2022-08-18 07:20:00|2847.51|2847.51|2847.94|2847.94|2848.07|2848.07|2846.73|2846.73|0
1660807500000|2022-08-18 07:25:00|2847.82|2847.82|2849.4|2849.4|2849.76|2849.76|2847.65|2847.65|0
1660807800000|2022-08-18 07:30:00|2850.9|2850.9|2852.86|2852.86|2852.86|2852.86|2850.9|2850.9|0
1660808100000|2022-08-18 07:35:00|2853.04|2853.04|2855.5|2855.5|2855.81|2855.81|2852.27|2852.27|0
1660808400000|2022-08-18 07:40:00|2855.35|2855.35|2857.49|2857.49|2857.49|2857.49|2854.67|2854.67|0
1660808700000|2022-08-18 07:45:00|2857.59|2857.59|2857.35|2857.35|2858.38|2858.38|2857.27|2857.27|0
1660809000000|2022-08-18 07:50:00|2857.38|2857.38|2857.87|2857.87|2858.55|2858.55|2856.72|2856.72|0
1660809300000|2022-08-18 07:55:00|2858.02|2858.02|2856.81|2856.81|2858.23|2858.23|2856.73|2856.73|0
1660809600000|2022-08-18 08:00:00|2857.12|2857.12|2855.74|2855.74|2857.31|2857.31|2855.52|2855.52|0
1660809900000|2022-08-18 08:05:00|2855.9|2855.9|2855.61|2855.61|2856.37|2856.37|2855.18|2855.18|0
1660810200000|2022-08-18 08:10:00|2855.1|2855.1|2850.92|2850.92|2855.1|2855.1|2850.92|2850.92|0
1660810500000|2022-08-18 08:15:00|2850.5|2850.5|2849.37|2849.37|2850.5|2850.5|2849.16|2849.16|0
1660810800000|2022-08-18 08:20:00|2849.44|2849.44|2850.42|2850.42|2850.75|2850.75|2848.85|2848.85|0
1660811100000|2022-08-18 08:25:00|2850.58|2850.58|2851.1|2851.1|2851.36|2851.36|2850.58|2850.58|0
1660811400000|2022-08-18 08:30:00|2850.97|2850.97|2848.16|2848.16|2850.97|2850.97|2847.81|2847.81|0
1660811700000|2022-08-18 08:35:00|2848.05|2848.05|2849.24|2849.24|2849.31|2849.31|2847.83|2847.83|0
1660812000000|2022-08-18 08:40:00|2849.01|2849.01|2850.8|2850.8|2851.02|2851.02|2848.49|2848.49|0
1660812300000|2022-08-18 08:45:00|2850.45|2850.45|2851.66|2851.66|2852.03|2852.03|2850.15|2850.15|0
1660812600000|2022-08-18 08:50:00|2851.77|2851.77|2852.29|2852.29|2852.52|2852.52|2851.63|2851.63|0
1660812900000|2022-08-18 08:55:00|2852.33|2852.33|2853.25|2853.25|2853.25|2853.25|2852.33|2852.33|0
1660813200000|2022-08-18 09:00:00|2853.14|2853.14|2852.9|2852.9|2853.62|2853.62|2852.54|2852.54|0
1660813500000|2022-08-18 09:05:00|2852.8|2852.8|2853.15|2853.15|2854.05|2854.05|2852.8|2852.8|0
1660813800000|2022-08-18 09:10:00|2852.85|2852.85|2852.97|2852.97|2853.81|2853.81|2852.42|2852.42|0
1660814100000|2022-08-18 09:15:00|2853.05|2853.05|2853.05|2853.05|2853.72|2853.72|2853.05|2853.05|0
1660814400000|2022-08-18 09:20:00|2853.28|2853.28|2852.41|2852.41|2853.66|2853.66|2852.41|2852.41|0
1660814700000|2022-08-18 09:25:00|2852.27|2852.27|2852.96|2852.96|2852.96|2852.96|2851.85|2851.85|0
1660815000000|2022-08-18 09:30:00|2852.94|2852.94|2852.88|2852.88|2852.94|2852.94|2852.23|2852.23|0
1660815300000|2022-08-18 09:35:00|2852.73|2852.73|2854.57|2854.57|2854.74|2854.74|2852.73|2852.73|0
1660815600000|2022-08-18 09:40:00|2854.67|2854.67|2855.19|2855.19|2855.42|2855.42|2854.62|2854.62|0
1660815900000|2022-08-18 09:45:00|2855.49|2855.49|2855.64|2855.64|2855.87|2855.87|2855.35|2855.35|0
1660816200000|2022-08-18 09:50:00|2855.74|2855.74|2856.46|2856.46|2856.46|2856.46|2854.05|2854.05|0
1660816500000|2022-08-18 09:55:00|2856.44|2856.44|2858.06|2858.06|2858.06|2858.06|2856.44|2856.44|0
1660816800000|2022-08-18 10:00:00|2858.45|2858.45|2860.06|2860.06|2860.29|2860.29|2858.45|2858.45|0
1660817100000|2022-08-18 10:05:00|2859.76|2859.76|2860.93|2860.93|2861.24|2861.24|2859.64|2859.64|0
1660817400000|2022-08-18 10:10:00|2860.73|2860.73|2860.39|2860.39|2860.83|2860.83|2859.86|2859.86|0
1660817700000|2022-08-18 10:15:00|2860.44|2860.44|2859.56|2859.56|2860.44|2860.44|2859.13|2859.13|0
1660818000000|2022-08-18 10:20:00|2859.45|2859.45|2854.75|2854.75|2859.52|2859.52|2854.75|2854.75|0
1660818300000|2022-08-18 10:25:00|2854.9|2854.9|2855.35|2855.35|2855.63|2855.63|2854.9|2854.9|0
1660818600000|2022-08-18 10:30:00|2855.49|2855.49|2855.36|2855.36|2855.63|2855.63|2855.12|2855.12|0
1660818900000|2022-08-18 10:35:00|2855.52|2855.52|2856.32|2856.32|2856.34|2856.34|2855.52|2855.52|0
1660819200000|2022-08-18 10:40:00|2856.72|2856.72|2856.65|2856.65|2857.02|2857.02|2856.65|2856.65|0
1660819500000|2022-08-18 10:45:00|2856.58|2856.58|2856.81|2856.81|2856.81|2856.81|2856.58|2856.58|0
1660819800000|2022-08-18 10:50:00|2856.89|2856.89|2857.91|2857.91|2857.91|2857.91|2856.82|2856.82|0
1660820100000|2022-08-18 10:55:00|2858.06|2858.06|2857.72|2857.72|2858.38|2858.38|2857.72|2857.72|0
1660820400000|2022-08-18 11:00:00|2857.53|2857.53|2857.76|2857.76|2858.46|2858.46|2857.53|2857.53|0
1660820700000|2022-08-18 11:05:00|2857.66|2857.66|2858.78|2858.78|2859.05|2859.05|2857.66|2857.66|0
1660821000000|2022-08-18 11:10:00|2858.86|2858.86|2858.69|2858.69|2858.97|2858.97|2858.61|2858.61|0
1660821300000|2022-08-18 11:15:00|2858.8|2858.8|2858.47|2858.47|2858.8|2858.8|2857.65|2857.65|0
1660821600000|2022-08-18 11:20:00|2858.44|2858.44|2858.4|2858.4|2858.74|2858.74|2858.24|2858.24|0
1660821900000|2022-08-18 11:25:00|2858.5|2858.5|2853.71|2853.71|2858.5|2858.5|2853.71|2853.71|0
1660822200000|2022-08-18 11:30:00|2853.67|2853.67|2852.04|2852.04|2853.67|2853.67|2851.52|2851.52|0
1660822500000|2022-08-18 11:35:00|2852.11|2852.11|2851.76|2851.76|2852.72|2852.72|2851.76|2851.76|0
1660822800000|2022-08-18 11:40:00|2851.83|2851.83|2852.5|2852.5|2852.5|2852.5|2851.74|2851.74|0
1660823100000|2022-08-18 11:45:00|2852.63|2852.63|2853.94|2853.94|2853.94|2853.94|2852.56|2852.56|0
1660823400000|2022-08-18 11:50:00|2853.89|2853.89|2856.61|2856.61|2856.66|2856.66|2853.89|2853.89|0
1660823700000|2022-08-18 11:55:00|2856.56|2856.56|2856.22|2856.22|2856.95|2856.95|2856.01|2856.01|0
1660824000000|2022-08-18 12:00:00|2856.13|2856.13|2859.48|2859.48|2859.48|2859.48|2856.03|2856.03|0
1660824300000|2022-08-18 12:05:00|2859.43|2859.43|2862.16|2862.16|2862.31|2862.31|2859.43|2859.43|0
1660824600000|2022-08-18 12:10:00|2862.2|2862.2|2862.58|2862.58|2862.89|2862.89|2862.2|2862.2|0
1660824900000|2022-08-18 12:15:00|2862.28|2862.28|2861.37|2861.37|2863.21|2863.21|2861.37|2861.37|0
1660825200000|2022-08-18 12:20:00|2861.47|2861.47|2862.35|2862.35|2862.35|2862.35|2861.16|2861.16|0
1660825500000|2022-08-18 12:25:00|2862.46|2862.46|2863.14|2863.14|2863.95|2863.95|2862.37|2862.37|0
1660825800000|2022-08-18 12:30:00|2863.08|2863.08|2863.92|2863.92|2864.28|2864.28|2863.05|2863.05|0
1660826100000|2022-08-18 12:35:00|2863.82|2863.82|2862.05|2862.05|2863.82|2863.82|2861.77|2861.77|0
1660826400000|2022-08-18 12:40:00|2862.09|2862.09|2867.18|2867.18|2867.22|2867.22|2862.09|2862.09|0
1660826700000|2022-08-18 12:45:00|2867.25|2867.25|2868.06|2868.06|2868.44|2868.44|2866.95|2866.95|0
1660827000000|2022-08-18 12:50:00|2868.16|2868.16|2870.15|2870.15|2870.32|2870.32|2868.16|2868.16|0
1660827300000|2022-08-18 12:55:00|2870.25|2870.25|2870.1|2870.1|2871.25|2871.25|2869.52|2869.52|0
1660827600000|2022-08-18 13:00:00|2870.12|2870.12|2869.87|2869.87|2870.15|2870.15|2869.47|2869.47|0
1660827900000|2022-08-18 13:05:00|2869.73|2869.73|2868.18|2868.18|2870.04|2870.04|2868.18|2868.18|0
1660828200000|2022-08-18 13:10:00|2868.11|2868.11|2868.12|2868.12|2868.81|2868.81|2867.9|2867.9|0
1660828500000|2022-08-18 13:15:00|2868.21|2868.21|2870.64|2870.64|2870.96|2870.96|2867.91|2867.91|0
1660828800000|2022-08-18 13:20:00|2870.59|2870.59|2868.22|2868.22|2870.59|2870.59|2868.22|2868.22|0
1660829100000|2022-08-18 13:25:00|2868.17|2868.17|2869.39|2869.39|2869.5|2869.5|2868.02|2868.02|0
1660829400000|2022-08-18 13:30:00|2869.08|2869.08|2864.1|2864.1|2869.08|2869.08|2864.1|2864.1|0
1660829700000|2022-08-18 13:35:00|2864.06|2864.06|2862.8|2862.8|2864.1|2864.1|2862.32|2862.32|0
1660830000000|2022-08-18 13:40:00|2862.89|2862.89|2866.21|2866.21|2866.28|2866.28|2862.89|2862.89|0
1660830300000|2022-08-18 13:45:00|2866.51|2866.51|2867.55|2867.55|2867.55|2867.55|2866.33|2866.33|0
1660830600000|2022-08-18 13:50:00|2867.73|2867.73|2873.21|2873.21|2873.23|2873.23|2867.73|2867.73|0
1660830900000|2022-08-18 13:55:00|2873.26|2873.26|2871.86|2871.86|2874.06|2874.06|2871.39|2871.39|0
1660831200000|2022-08-18 14:00:00|2871.77|2871.77|2874.31|2874.31|2874.55|2874.55|2870.58|2870.58|0
1660831500000|2022-08-18 14:05:00|2874.41|2874.41|2872.88|2872.88|2874.41|2874.41|2872.5|2872.5|0
1660831800000|2022-08-18 14:10:00|2873.04|2873.04|2874.58|2874.58|2874.96|2874.96|2873.02|2873.02|0
1660832100000|2022-08-18 14:15:00|2874.52|2874.52|2876.46|2876.46|2876.76|2876.76|2874.29|2874.29|0
1660832400000|2022-08-18 14:20:00|2876.56|2876.56|2876.84|2876.84|2877.24|2877.24|2876.49|2876.49|0
1660832700000|2022-08-18 14:25:00|2876.54|2876.54|2874.6|2874.6|2876.7|2876.7|2874.6|2874.6|0
1660833000000|2022-08-18 14:30:00|2874.52|2874.52|2872.4|2872.4|2874.97|2874.97|2872.39|2872.39|0
1660833300000|2022-08-18 14:35:00|2872.55|2872.55|2869.46|2869.46|2872.55|2872.55|2869.46|2869.46|0
1660833600000|2022-08-18 14:40:00|2869.39|2869.39|2870.77|2870.77|2870.78|2870.78|2869.39|2869.39|0
1660833900000|2022-08-18 14:45:00|2870.88|2870.88|2871.27|2871.27|2871.63|2871.63|2870.56|2870.56|0
1660834200000|2022-08-18 14:50:00|2871.34|2871.34|2868.34|2868.34|2871.56|2871.56|2868.34|2868.34|0
1660834500000|2022-08-18 14:55:00|2868.22|2868.22|2869.57|2869.57|2869.61|2869.61|2867.77|2867.77|0
1660834800000|2022-08-18 15:00:00|2869.64|2869.64|2871.26|2871.26|2871.37|2871.37|2869.64|2869.64|0
1660835100000|2022-08-18 15:05:00|2871.17|2871.17|2872.36|2872.36|2872.48|2872.48|2871.17|2871.17|0
1660835400000|2022-08-18 15:10:00|2872.62|2872.62|2871.61|2871.61|2872.94|2872.94|2871.38|2871.38|0
1660835700000|2022-08-18 15:15:00|2871.52|2871.52|2870.43|2870.43|2871.58|2871.58|2870.27|2870.27|0
1660836000000|2022-08-18 15:20:00|2870.27|2870.27|2871.17|2871.17|2871.37|2871.37|2869.5|2869.5|0
1660836300000|2022-08-18 15:25:00|2871.27|2871.27|2874.99|2874.99|2874.99|2874.99|2871.17|2871.17|0
1660893300000|2022-08-19 07:15:00|2859.09|2859.09|2854.47|2854.47|2859.71|2859.71|2854.29|2854.29|0
1660893600000|2022-08-19 07:20:00|2854.56|2854.56|2853.37|2853.37|2854.56|2854.56|2853.37|2853.37|0
1660893900000|2022-08-19 07:25:00|2853|2853|2854.23|2854.23|2854.3|2854.3|2851.75|2851.75|0
1660894200000|2022-08-19 07:30:00|2854.12|2854.12|2850.78|2850.78|2854.12|2854.12|2850.6|2850.6|0
1660894500000|2022-08-19 07:35:00|2850.69|2850.69|2847.51|2847.51|2851.1|2851.1|2847.1|2847.1|0
1660894800000|2022-08-19 07:40:00|2847.61|2847.61|2842.08|2842.08|2847.71|2847.71|2842.08|2842.08|0
1660895100000|2022-08-19 07:45:00|2841.89|2841.89|2845.21|2845.21|2845.52|2845.52|2841.89|2841.89|0
1660895400000|2022-08-19 07:50:00|2845.4|2845.4|2846.81|2846.81|2846.93|2846.93|2845.19|2845.19|0
1660895700000|2022-08-19 07:55:00|2846.67|2846.67|2846.76|2846.76|2846.96|2846.96|2845.57|2845.57|0
1660896000000|2022-08-19 08:00:00|2846.68|2846.68|2849.06|2849.06|2849.8|2849.8|2846.64|2846.64|0
1660896300000|2022-08-19 08:05:00|2848.88|2848.88|2846.17|2846.17|2849.62|2849.62|2846.17|2846.17|0
1660896600000|2022-08-19 08:10:00|2845.85|2845.85|2844.17|2844.17|2846.11|2846.11|2844.08|2844.08|0
1660896900000|2022-08-19 08:15:00|2844.06|2844.06|2839.98|2839.98|2844.06|2844.06|2839.26|2839.26|0
1660897200000|2022-08-19 08:20:00|2840.2|2840.2|2838.34|2838.34|2841.1|2841.1|2837.86|2837.86|0
1660897500000|2022-08-19 08:25:00|2838.05|2838.05|2835.13|2835.13|2838.1|2838.1|2835.13|2835.13|0
1660897800000|2022-08-19 08:30:00|2834.98|2834.98|2828.54|2828.54|2834.98|2834.98|2826.95|2826.95|0
1660898100000|2022-08-19 08:35:00|2828.06|2828.06|2826.17|2826.17|2828.29|2828.29|2825.46|2825.46|0
1660898400000|2022-08-19 08:40:00|2826.02|2826.02|2829.37|2829.37|2829.37|2829.37|2826.02|2826.02|0
1660898700000|2022-08-19 08:45:00|2829.44|2829.44|2835.05|2835.05|2835.05|2835.05|2829.44|2829.44|0
1660899000000|2022-08-19 08:50:00|2834.45|2834.45|2836.63|2836.63|2836.94|2836.94|2834.45|2834.45|0
1660899300000|2022-08-19 08:55:00|2836.56|2836.56|2840.25|2840.25|2840.86|2840.86|2836.26|2836.26|0
1660899600000|2022-08-19 09:00:00|2840.57|2840.57|2841.24|2841.24|2841.65|2841.65|2839.55|2839.55|0
1660899900000|2022-08-19 09:05:00|2841.34|2841.34|2839.92|2839.92|2841.34|2841.34|2839.64|2839.64|0
1660900200000|2022-08-19 09:10:00|2840.11|2840.11|2840.57|2840.57|2840.57|2840.57|2840.11|2840.11|0
1660900500000|2022-08-19 09:15:00|2840.51|2840.51|2846.94|2846.94|2846.94|2846.94|2840.51|2840.51|0
1660900800000|2022-08-19 09:20:00|2847.1|2847.1|2845.37|2845.37|2847.57|2847.57|2845.37|2845.37|0
1660901100000|2022-08-19 09:25:00|2845.22|2845.22|2844.86|2844.86|2846.75|2846.75|2844.67|2844.67|0
1660901400000|2022-08-19 09:30:00|2845.17|2845.17|2846.21|2846.21|2846.33|2846.33|2845.03|2845.03|0
1660901700000|2022-08-19 09:35:00|2846.05|2846.05|2846|2846|2846.05|2846.05|2845.31|2845.31|0
1660902000000|2022-08-19 09:40:00|2845.71|2845.71|2845.89|2845.89|2846.66|2846.66|2845.41|2845.41|0
1660902300000|2022-08-19 09:45:00|2846.49|2846.49|2844.64|2844.64|2846.49|2846.49|2844.64|2844.64|0
1660902600000|2022-08-19 09:50:00|2844.57|2844.57|2844.76|2844.76|2844.76|2844.76|2842.9|2842.9|0
1660902900000|2022-08-19 09:55:00|2844.91|2844.91|2845.21|2845.21|2845.91|2845.91|2844.91|2844.91|0
1660903200000|2022-08-19 10:00:00|2845.28|2845.28|2846.5|2846.5|2846.5|2846.5|2845.28|2845.28|0
1660903500000|2022-08-19 10:05:00|2846.64|2846.64|2845.17|2845.17|2847.28|2847.28|2845.17|2845.17|0
1660903800000|2022-08-19 10:10:00|2846.01|2846.01|2844.96|2844.96|2846.01|2846.01|2844.96|2844.96|0
1660904100000|2022-08-19 10:15:00|2845.01|2845.01|2846.32|2846.32|2846.47|2846.47|2844.48|2844.48|0
1660904400000|2022-08-19 10:20:00|2846.56|2846.56|2846.7|2846.7|2846.89|2846.89|2845.2|2845.2|0
1660904700000|2022-08-19 10:25:00|2846.52|2846.52|2846.04|2846.04|2846.55|2846.55|2845.97|2845.97|0
1660905000000|2022-08-19 10:30:00|2846.09|2846.09|2846.4|2846.4|2846.77|2846.77|2845.92|2845.92|0
1660905300000|2022-08-19 10:35:00|2846.35|2846.35|2842.68|2842.68|2846.41|2846.41|2842.54|2842.54|0
1660905600000|2022-08-19 10:40:00|2842.58|2842.58|2843.11|2843.11|2843.36|2843.36|2842.43|2842.43|0
1660905900000|2022-08-19 10:45:00|2842.85|2842.85|2841.4|2841.4|2842.85|2842.85|2841.4|2841.4|0
1660906200000|2022-08-19 10:50:00|2841.5|2841.5|2841.4|2841.4|2841.5|2841.5|2840.89|2840.89|0
1660906500000|2022-08-19 10:55:00|2841.5|2841.5|2843.01|2843.01|2843.01|2843.01|2841.22|2841.22|0
1660906800000|2022-08-19 11:00:00|2843.1|2843.1|2843.93|2843.93|2844.17|2844.17|2842.61|2842.61|0
1660907100000|2022-08-19 11:05:00|2843.97|2843.97|2843.64|2843.64|2844.01|2844.01|2843.19|2843.19|0
1660907400000|2022-08-19 11:10:00|2843.7|2843.7|2844.79|2844.79|2845.08|2845.08|2843.7|2843.7|0
1660907700000|2022-08-19 11:15:00|2844.69|2844.69|2845.57|2845.57|2846.56|2846.56|2844.69|2844.69|0
1660908000000|2022-08-19 11:20:00|2845.49|2845.49|2845.32|2845.32|2845.87|2845.87|2845.26|2845.26|0
1660908300000|2022-08-19 11:25:00|2845.47|2845.47|2843.35|2843.35|2845.47|2845.47|2843.32|2843.32|0
1660908600000|2022-08-19 11:30:00|2843.25|2843.25|2841.44|2841.44|2843.25|2843.25|2841.44|2841.44|0
1660908900000|2022-08-19 11:35:00|2841.34|2841.34|2841.17|2841.17|2841.34|2841.34|2840.53|2840.53|0
1660909200000|2022-08-19 11:40:00|2841.47|2841.47|2842.28|2842.28|2842.28|2842.28|2841.47|2841.47|0
1660909500000|2022-08-19 11:45:00|2842.58|2842.58|2842.01|2842.01|2842.88|2842.88|2842.01|2842.01|0
1660909800000|2022-08-19 11:50:00|2841.96|2841.96|2844.26|2844.26|2844.3|2844.3|2841.61|2841.61|0
1660910100000|2022-08-19 11:55:00|2844.4|2844.4|2847.82|2847.82|2847.82|2847.82|2844.2|2844.2|0
1660910400000|2022-08-19 12:00:00|2847.52|2847.52|2847.11|2847.11|2847.77|2847.77|2846.35|2846.35|0
1660910700000|2022-08-19 12:05:00|2847.18|2847.18|2847.95|2847.95|2847.95|2847.95|2847.18|2847.18|0
1660911000000|2022-08-19 12:10:00|2848.04|2848.04|2846.8|2846.8|2848.24|2848.24|2846.8|2846.8|0
1660911300000|2022-08-19 12:15:00|2846.69|2846.69|2844.45|2844.45|2846.7|2846.7|2844.45|2844.45|0
1660911600000|2022-08-19 12:20:00|2844.53|2844.53|2841.42|2841.42|2844.53|2844.53|2841.11|2841.11|0
1660911900000|2022-08-19 12:25:00|2841.55|2841.55|2839.06|2839.06|2841.55|2841.55|2839.06|2839.06|0
1660912200000|2022-08-19 12:30:00|2839.36|2839.36|2838.83|2838.83|2839.68|2839.68|2838.64|2838.64|0
1660912500000|2022-08-19 12:35:00|2838.55|2838.55|2837.13|2837.13|2838.55|2838.55|2837.06|2837.06|0
1660912800000|2022-08-19 12:40:00|2837.23|2837.23|2837.38|2837.38|2839.32|2839.32|2836.41|2836.41|0
1660913100000|2022-08-19 12:45:00|2837.29|2837.29|2837.58|2837.58|2837.88|2837.88|2836.78|2836.78|0
1660913400000|2022-08-19 12:50:00|2837.28|2837.28|2836.17|2836.17|2838.05|2838.05|2836.17|2836.17|0
1660913700000|2022-08-19 12:55:00|2836.1|2836.1|2834.56|2834.56|2836.1|2836.1|2834.56|2834.56|0
1660914000000|2022-08-19 13:00:00|2834.66|2834.66|2836.45|2836.45|2836.92|2836.92|2834.59|2834.59|0
1660914300000|2022-08-19 13:05:00|2836.5|2836.5|2837.68|2837.68|2837.88|2837.88|2836.5|2836.5|0
1660914600000|2022-08-19 13:10:00|2837.38|2837.38|2838.47|2838.47|2838.56|2838.56|2837.23|2837.23|0
1660914900000|2022-08-19 13:15:00|2838.52|2838.52|2839.78|2839.78|2839.78|2839.78|2837.77|2837.77|0
1660915200000|2022-08-19 13:20:00|2839.84|2839.84|2839.88|2839.88|2840.18|2840.18|2839.78|2839.78|0
1660915500000|2022-08-19 13:25:00|2839.57|2839.57|2838.16|2838.16|2839.57|2839.57|2838.16|2838.16|0
1660915800000|2022-08-19 13:30:00|2838.38|2838.38|2839.13|2839.13|2841.07|2841.07|2837.96|2837.96|0
1660916100000|2022-08-19 13:35:00|2839.03|2839.03|2838.2|2838.2|2840.28|2840.28|2837.9|2837.9|0
1660916400000|2022-08-19 13:40:00|2838.5|2838.5|2836|2836|2839.31|2839.31|2835.93|2835.93|0
1660916700000|2022-08-19 13:45:00|2835.69|2835.69|2832.52|2832.52|2836.01|2836.01|2832.34|2832.34|0
1660917000000|2022-08-19 13:50:00|2832.34|2832.34|2828.98|2828.98|2832.34|2832.34|2828.96|2828.96|0
1660917300000|2022-08-19 13:55:00|2828.89|2828.89|2829.96|2829.96|2830.47|2830.47|2828.53|2828.53|0
1660917600000|2022-08-19 14:00:00|2829.85|2829.85|2827.71|2827.71|2829.85|2829.85|2826.44|2826.44|0
1660917900000|2022-08-19 14:05:00|2827.52|2827.52|2827.1|2827.1|2829.2|2829.2|2827.1|2827.1|0
1660918200000|2022-08-19 14:10:00|2827.03|2827.03|2824.41|2824.41|2827.03|2827.03|2824.41|2824.41|0
1660918500000|2022-08-19 14:15:00|2824.23|2824.23|2823.65|2823.65|2824.23|2824.23|2823.02|2823.02|0
1660918800000|2022-08-19 14:20:00|2823.51|2823.51|2820.26|2820.26|2823.51|2823.51|2820.26|2820.26|0
1660919100000|2022-08-19 14:25:00|2820.15|2820.15|2821.45|2821.45|2821.45|2821.45|2817.23|2817.23|0
1660919400000|2022-08-19 14:30:00|2821.76|2821.76|2819.6|2819.6|2821.76|2821.76|2819.6|2819.6|0
1660919700000|2022-08-19 14:35:00|2819.76|2819.76|2818.75|2818.75|2819.76|2819.76|2818.27|2818.27|0
1660920000000|2022-08-19 14:40:00|2818.82|2818.82|2820.4|2820.4|2820.7|2820.7|2817.94|2817.94|0
1660920300000|2022-08-19 14:45:00|2820.36|2820.36|2817.9|2817.9|2820.5|2820.5|2817.9|2817.9|0
1660920600000|2022-08-19 14:50:00|2818.05|2818.05|2816.76|2816.76|2818.17|2818.17|2816.52|2816.52|0
1660920900000|2022-08-19 14:55:00|2816.69|2816.69|2811.56|2811.56|2816.76|2816.76|2810.94|2810.94|0
1660921200000|2022-08-19 15:00:00|2811.52|2811.52|2813.2|2813.2|2813.5|2813.5|2811.31|2811.31|0
1660921500000|2022-08-19 15:05:00|2813.24|2813.24|2816.83|2816.83|2817.27|2817.27|2813.24|2813.24|0
1660921800000|2022-08-19 15:10:00|2816.76|2816.76|2816.57|2816.57|2817.06|2817.06|2815.46|2815.46|0
1660922100000|2022-08-19 15:15:00|2816.72|2816.72|2818.01|2818.01|2818.08|2818.08|2816.72|2816.72|0
1660922400000|2022-08-19 15:20:00|2818.08|2818.08|2818.02|2818.02|2818.53|2818.53|2817.56|2817.56|0
1660922700000|2022-08-19 15:25:00|2818.32|2818.32|2817.47|2817.47|2818.32|2818.32|2816.76|2816.76|0
1661152500000|2022-08-22 07:15:00|2811.72|2811.72|2801.32|2801.32|2811.72|2811.72|2801.23|2801.23|0
1661152800000|2022-08-22 07:20:00|2801.43|2801.43|2799.97|2799.97|2801.52|2801.52|2799.4|2799.4|0
1661153100000|2022-08-22 07:25:00|2799.94|2799.94|2793.47|2793.47|2799.94|2799.94|2793.47|2793.47|0
1661153400000|2022-08-22 07:30:00|2793.37|2793.37|2785.53|2785.53|2793.37|2793.37|2785.53|2785.53|0
1661153700000|2022-08-22 07:35:00|2785.61|2785.61|2789.88|2789.88|2789.88|2789.88|2785.37|2785.37|0
1661154000000|2022-08-22 07:40:00|2789.95|2789.95|2789.53|2789.53|2790.63|2790.63|2789.27|2789.27|0
1661154300000|2022-08-22 07:45:00|2789.43|2789.43|2783.37|2783.37|2789.77|2789.77|2783.29|2783.29|0
1661154600000|2022-08-22 07:50:00|2783.06|2783.06|2778.22|2778.22|2783.06|2783.06|2778.22|2778.22|0
1661154900000|2022-08-22 07:55:00|2778.05|2778.05|2775.4|2775.4|2778.3|2778.3|2773.67|2773.67|0
1661155200000|2022-08-22 08:00:00|2775.71|2775.71|2772.56|2772.56|2777.68|2777.68|2772.29|2772.29|0
1661155500000|2022-08-22 08:05:00|2772.86|2772.86|2772.19|2772.19|2773.72|2773.72|2771.55|2771.55|0
1661155800000|2022-08-22 08:10:00|2771.92|2771.92|2768.26|2768.26|2771.92|2771.92|2767.97|2767.97|0
1661156100000|2022-08-22 08:15:00|2767.63|2767.63|2768.25|2768.25|2768.41|2768.41|2765.82|2765.82|0
1661156400000|2022-08-22 08:20:00|2768.43|2768.43|2770.94|2770.94|2771.81|2771.81|2768.43|2768.43|0
1661156700000|2022-08-22 08:25:00|2770.83|2770.83|2774.62|2774.62|2775.32|2775.32|2770.62|2770.62|0
1661157000000|2022-08-22 08:30:00|2774.58|2774.58|2770.8|2770.8|2774.76|2774.76|2770.8|2770.8|0
1661157300000|2022-08-22 08:35:00|2769.59|2769.59|2773.86|2773.86|2773.86|2773.86|2769.59|2769.59|0
1661157600000|2022-08-22 08:40:00|2774.11|2774.11|2776.32|2776.32|2776.46|2776.46|2774.11|2774.11|0
1661157900000|2022-08-22 08:45:00|2776.62|2776.62|2776|2776|2777.38|2777.38|2775.7|2775.7|0
1661158200000|2022-08-22 08:50:00|2775.91|2775.91|2775.9|2775.9|2775.94|2775.94|2774.03|2774.03|0
1661158500000|2022-08-22 08:55:00|2775.8|2775.8|2778.53|2778.53|2778.66|2778.66|2774.74|2774.74|0
1661158800000|2022-08-22 09:00:00|2778.62|2778.62|2780.3|2780.3|2780.46|2780.46|2778.62|2778.62|0
1661159100000|2022-08-22 09:05:00|2780.43|2780.43|2782.89|2782.89|2782.96|2782.96|2780|2780|0
1661159400000|2022-08-22 09:10:00|2782.59|2782.59|2780.17|2780.17|2782.78|2782.78|2780.07|2780.07|0
1661159700000|2022-08-22 09:15:00|2780.07|2780.07|2779.81|2779.81|2780.07|2780.07|2778.89|2778.89|0
1661160000000|2022-08-22 09:20:00|2779.62|2779.62|2774.73|2774.73|2779.62|2779.62|2774.64|2774.64|0
1661160300000|2022-08-22 09:25:00|2774.61|2774.61|2772.97|2772.97|2774.7|2774.7|2772.97|2772.97|0
1661160600000|2022-08-22 09:30:00|2772.88|2772.88|2770.77|2770.77|2772.88|2772.88|2770.47|2770.47|0
1661160900000|2022-08-22 09:35:00|2770.83|2770.83|2768.8|2768.8|2771.35|2771.35|2768.7|2768.7|0
1661161200000|2022-08-22 09:40:00|2768.84|2768.84|2770.74|2770.74|2771.26|2771.26|2768.66|2768.66|0
1661161500000|2022-08-22 09:45:00|2770.87|2770.87|2772.29|2772.29|2773.38|2773.38|2770.87|2770.87|0
1661161800000|2022-08-22 09:50:00|2772.56|2772.56|2772.35|2772.35|2772.56|2772.56|2771.25|2771.25|0
1661162100000|2022-08-22 09:55:00|2772.19|2772.19|2770.66|2770.66|2772.19|2772.19|2770.66|2770.66|0
1661162400000|2022-08-22 10:00:00|2770.52|2770.52|2771.38|2771.38|2772.15|2772.15|2770.37|2770.37|0
1661162700000|2022-08-22 10:05:00|2771.3|2771.3|2771.83|2771.83|2772.51|2772.51|2771.02|2771.02|0
1661163000000|2022-08-22 10:10:00|2772.01|2772.01|2772.76|2772.76|2772.82|2772.82|2772.01|2772.01|0
1661163300000|2022-08-22 10:15:00|2772.69|2772.69|2773.45|2773.45|2773.75|2773.75|2772.25|2772.25|0
1661163600000|2022-08-22 10:20:00|2773.4|2773.4|2772.07|2772.07|2773.47|2773.47|2772.07|2772.07|0
1661163900000|2022-08-22 10:25:00|2772.09|2772.09|2768.73|2768.73|2772.14|2772.14|2768.64|2768.64|0
1661164200000|2022-08-22 10:30:00|2768.59|2768.59|2767.07|2767.07|2768.67|2768.67|2766.38|2766.38|0
1661164500000|2022-08-22 10:35:00|2766.98|2766.98|2767.14|2767.14|2767.18|2767.18|2765.51|2765.51|0
1661164800000|2022-08-22 10:40:00|2767.11|2767.11|2764.86|2764.86|2767.11|2767.11|2764.36|2764.36|0
1661165100000|2022-08-22 10:45:00|2764.91|2764.91|2765.02|2765.02|2765.02|2765.02|2763.94|2763.94|0
1661165400000|2022-08-22 10:50:00|2765.04|2765.04|2767.06|2767.06|2767.16|2767.16|2765.04|2765.04|0
1661165700000|2022-08-22 10:55:00|2766.9|2766.9|2765.24|2765.24|2766.9|2766.9|2765.15|2765.15|0
1661166000000|2022-08-22 11:00:00|2765.32|2765.32|2766.26|2766.26|2766.26|2766.26|2765.32|2765.32|0
1661166300000|2022-08-22 11:05:00|2766.33|2766.33|2766.38|2766.38|2766.52|2766.52|2765.71|2765.71|0
1661166600000|2022-08-22 11:10:00|2766.24|2766.24|2769.52|2769.52|2769.62|2769.62|2765.98|2765.98|0
1661166900000|2022-08-22 11:15:00|2769.63|2769.63|2769.73|2769.73|2770.03|2770.03|2769.44|2769.44|0
1661167200000|2022-08-22 11:20:00|2770.03|2770.03|2771|2771|2771|2771|2769.75|2769.75|0
1661167500000|2022-08-22 11:25:00|2770.91|2770.91|2770.81|2770.81|2770.91|2770.91|2770.54|2770.54|0
1661167800000|2022-08-22 11:30:00|2770.61|2770.61|2770.52|2770.52|2770.61|2770.61|2770.17|2770.17|0
1661168100000|2022-08-22 11:35:00|2770.63|2770.63|2772.43|2772.43|2772.43|2772.43|2770.5|2770.5|0
1661168400000|2022-08-22 11:40:00|2772.33|2772.33|2771.36|2771.36|2772.33|2772.33|2771.01|2771.01|0
1661168700000|2022-08-22 11:45:00|2771.33|2771.33|2769.45|2769.45|2771.33|2771.33|2769.45|2769.45|0
1661169000000|2022-08-22 11:50:00|2769.4|2769.4|2769.17|2769.17|2769.4|2769.4|2768.94|2768.94|0
1661169300000|2022-08-22 11:55:00|2769.2|2769.2|2768.56|2768.56|2769.2|2769.2|2768.27|2768.27|0
1661169600000|2022-08-22 12:00:00|2768.58|2768.58|2767.76|2767.76|2768.77|2768.77|2767.76|2767.76|0
1661169900000|2022-08-22 12:05:00|2767.71|2767.71|2767.81|2767.81|2767.81|2767.81|2767.43|2767.43|0
1661170200000|2022-08-22 12:10:00|2767.65|2767.65|2767.08|2767.08|2767.81|2767.81|2766.95|2766.95|0
1661170500000|2022-08-22 12:15:00|2767.13|2767.13|2765.21|2765.21|2767.34|2767.34|2764.8|2764.8|0
1661170800000|2022-08-22 12:20:00|2765.56|2765.56|2765.56|2765.56|2765.82|2765.82|2765.48|2765.48|0
1661171100000|2022-08-22 12:25:00|2765.47|2765.47|2764.94|2764.94|2765.47|2765.47|2764.74|2764.74|0
1661171400000|2022-08-22 12:30:00|2765.24|2765.24|2763.67|2763.67|2765.91|2765.91|2763.67|2763.67|0
1661171700000|2022-08-22 12:35:00|2763.62|2763.62|2763.08|2763.08|2763.62|2763.62|2762.28|2762.28|0
1661172000000|2022-08-22 12:40:00|2763.17|2763.17|2762.94|2762.94|2763.96|2763.96|2762.39|2762.39|0
1661172300000|2022-08-22 12:45:00|2762.98|2762.98|2760.2|2760.2|2763.08|2763.08|2759.48|2759.48|0
1661172600000|2022-08-22 12:50:00|2760.15|2760.15|2761.09|2761.09|2761.11|2761.11|2759.7|2759.7|0
1661172900000|2022-08-22 12:55:00|2760.78|2760.78|2759.75|2759.75|2761.09|2761.09|2759.75|2759.75|0
1661173200000|2022-08-22 13:00:00|2759.65|2759.65|2758.11|2758.11|2759.65|2759.65|2758.11|2758.11|0
1661173500000|2022-08-22 13:05:00|2758.16|2758.16|2759.82|2759.82|2759.82|2759.82|2757.53|2757.53|0
1661173800000|2022-08-22 13:10:00|2759.72|2759.72|2758.5|2758.5|2759.94|2759.94|2758.5|2758.5|0
1661174100000|2022-08-22 13:15:00|2758.45|2758.45|2757.33|2757.33|2758.45|2758.45|2756.08|2756.08|0
1661174400000|2022-08-22 13:20:00|2757.3|2757.3|2759.38|2759.38|2759.38|2759.38|2757.11|2757.11|0
1661174700000|2022-08-22 13:25:00|2759.55|2759.55|2761.47|2761.47|2762.37|2762.37|2759.55|2759.55|0
1661175000000|2022-08-22 13:30:00|2761.31|2761.31|2758.77|2758.77|2761.62|2761.62|2758.77|2758.77|0
1661175300000|2022-08-22 13:35:00|2759.07|2759.07|2766.96|2766.96|2766.96|2766.96|2758.37|2758.37|0
1661175600000|2022-08-22 13:40:00|2767.15|2767.15|2774.68|2774.68|2775.11|2775.11|2767.15|2767.15|0
1661175900000|2022-08-22 13:45:00|2774.6|2774.6|2768.5|2768.5|2774.73|2774.73|2768.44|2768.44|0
1661176200000|2022-08-22 13:50:00|2768.44|2768.44|2769.91|2769.91|2769.91|2769.91|2768.06|2768.06|0
1661176500000|2022-08-22 13:55:00|2770.01|2770.01|2769.71|2769.71|2770.83|2770.83|2769.69|2769.69|0
1661176800000|2022-08-22 14:00:00|2769.63|2769.63|2770.17|2770.17|2770.28|2770.28|2769.08|2769.08|0
1661177100000|2022-08-22 14:05:00|2770.22|2770.22|2772.3|2772.3|2773.61|2773.61|2770.14|2770.14|0
1661177400000|2022-08-22 14:10:00|2772.37|2772.37|2768.19|2768.19|2772.61|2772.61|2767.88|2767.88|0
1661177700000|2022-08-22 14:15:00|2767.9|2767.9|2767.48|2767.48|2767.93|2767.93|2766.25|2766.25|0
1661178000000|2022-08-22 14:20:00|2767.37|2767.37|2765.15|2765.15|2767.46|2767.46|2764.87|2764.87|0
1661178300000|2022-08-22 14:25:00|2765.11|2765.11|2764.86|2764.86|2765.67|2765.67|2764.28|2764.28|0
1661178600000|2022-08-22 14:30:00|2764.95|2764.95|2761.77|2761.77|2764.99|2764.99|2761.77|2761.77|0
1661178900000|2022-08-22 14:35:00|2761.89|2761.89|2762.5|2762.5|2763.64|2763.64|2761.65|2761.65|0
1661179200000|2022-08-22 14:40:00|2761.67|2761.67|2762.5|2762.5|2762.91|2762.91|2761.48|2761.48|0
1661179500000|2022-08-22 14:45:00|2762.31|2762.31|2760.71|2760.71|2763.27|2763.27|2760.63|2760.63|0
1661179800000|2022-08-22 14:50:00|2760.78|2760.78|2758.62|2758.62|2760.85|2760.85|2758.48|2758.48|0
1661180100000|2022-08-22 14:55:00|2758.67|2758.67|2758.37|2758.37|2759.05|2759.05|2757.52|2757.52|0
1661180400000|2022-08-22 15:00:00|2758.42|2758.42|2764.31|2764.31|2764.58|2764.58|2758.37|2758.37|0
1661180700000|2022-08-22 15:05:00|2764.47|2764.47|2765.06|2765.06|2765.12|2765.12|2764.47|2764.47|0
1661181000000|2022-08-22 15:10:00|2764.97|2764.97|2764.05|2764.05|2765.04|2765.04|2763.58|2763.58|0
1661181300000|2022-08-22 15:15:00|2764.02|2764.02|2764.49|2764.49|2764.79|2764.79|2763.45|2763.45|0
1661181600000|2022-08-22 15:20:00|2764.65|2764.65|2761.63|2761.63|2764.65|2764.65|2761.63|2761.63|0
1661181900000|2022-08-22 15:25:00|2761.58|2761.58|2760.68|2760.68|2761.58|2761.58|2759.79|2759.79|0
1661238900000|2022-08-23 07:15:00|2751.3|2751.3|2754.65|2754.65|2756.15|2756.15|2750.82|2750.82|0
1661239200000|2022-08-23 07:20:00|2755.13|2755.13|2755.19|2755.19|2756.32|2756.32|2755.13|2755.13|0
1661239500000|2022-08-23 07:25:00|2755.09|2755.09|2756.71|2756.71|2756.87|2756.87|2753.24|2753.24|0
1661239800000|2022-08-23 07:30:00|2756.82|2756.82|2750.58|2750.58|2757.27|2757.27|2750.58|2750.58|0
1661240100000|2022-08-23 07:35:00|2750.52|2750.52|2743.39|2743.39|2750.52|2750.52|2742.24|2742.24|0
1661240400000|2022-08-23 07:40:00|2743.32|2743.32|2745.46|2745.46|2745.96|2745.96|2743.32|2743.32|0
1661240700000|2022-08-23 07:45:00|2745.32|2745.32|2750.14|2750.14|2751.64|2751.64|2745.32|2745.32|0
1661241000000|2022-08-23 07:50:00|2750.21|2750.21|2748.45|2748.45|2750.65|2750.65|2747.84|2747.84|0
1661241300000|2022-08-23 07:55:00|2748.55|2748.55|2749.77|2749.77|2749.84|2749.84|2748.55|2748.55|0
1661241600000|2022-08-23 08:00:00|2749.79|2749.79|2754.02|2754.02|2754.04|2754.04|2749.65|2749.65|0
1661241900000|2022-08-23 08:05:00|2754.13|2754.13|2756.37|2756.37|2758.2|2758.2|2754.08|2754.08|0
1661242200000|2022-08-23 08:10:00|2756.28|2756.28|2754.57|2754.57|2756.65|2756.65|2754.39|2754.39|0
1661242500000|2022-08-23 08:15:00|2754.61|2754.61|2752.73|2752.73|2754.61|2754.61|2752.73|2752.73|0
1661242800000|2022-08-23 08:20:00|2752.68|2752.68|2751|2751|2752.75|2752.75|2751|2751|0
1661243100000|2022-08-23 08:25:00|2750.91|2750.91|2745.1|2745.1|2750.91|2750.91|2745|2745|0
1661243400000|2022-08-23 08:30:00|2744.94|2744.94|2745.74|2745.74|2745.74|2745.74|2741.35|2741.35|0
1661243700000|2022-08-23 08:35:00|2745.88|2745.88|2747.69|2747.69|2747.69|2747.69|2745.88|2745.88|0
1661244000000|2022-08-23 08:40:00|2748.02|2748.02|2747.83|2747.83|2748.67|2748.67|2747.67|2747.67|0
1661244300000|2022-08-23 08:45:00|2747.71|2747.71|2747.39|2747.39|2747.71|2747.71|2746.39|2746.39|0
1661244600000|2022-08-23 08:50:00|2747.55|2747.55|2747.93|2747.93|2748.91|2748.91|2747.55|2747.55|0
1661244900000|2022-08-23 08:55:00|2748|2748|2747.44|2747.44|2748.3|2748.3|2746.79|2746.79|0
1661245200000|2022-08-23 09:00:00|2747.22|2747.22|2747.14|2747.14|2747.73|2747.73|2746.44|2746.44|0
1661245500000|2022-08-23 09:05:00|2747.17|2747.17|2747.86|2747.86|2748.07|2748.07|2746.51|2746.51|0
1661245800000|2022-08-23 09:10:00|2748.35|2748.35|2746.88|2746.88|2748.62|2748.62|2746.74|2746.74|0
1661246100000|2022-08-23 09:15:00|2746.82|2746.82|2745.26|2745.26|2746.82|2746.82|2745.05|2745.05|0
1661246400000|2022-08-23 09:20:00|2745.14|2745.14|2743.88|2743.88|2745.57|2745.57|2743.88|2743.88|0
1661246700000|2022-08-23 09:25:00|2743.78|2743.78|2743.45|2743.45|2743.78|2743.78|2742.45|2742.45|0
1661247000000|2022-08-23 09:30:00|2743.49|2743.49|2746.1|2746.1|2746.41|2746.41|2743.49|2743.49|0
1661247300000|2022-08-23 09:35:00|2746.14|2746.14|2745.12|2745.12|2746.31|2746.31|2745.12|2745.12|0
1661247600000|2022-08-23 09:40:00|2745.17|2745.17|2745.27|2745.27|2745.61|2745.61|2745.06|2745.06|0
1661247900000|2022-08-23 09:45:00|2745.17|2745.17|2747.01|2747.01|2747.38|2747.38|2744.85|2744.85|0
1661248200000|2022-08-23 09:50:00|2746.96|2746.96|2748.19|2748.19|2749.07|2749.07|2746.96|2746.96|0
1661248500000|2022-08-23 09:55:00|2748.28|2748.28|2749.19|2749.19|2749.26|2749.26|2747.26|2747.26|0
1661248800000|2022-08-23 10:00:00|2749.12|2749.12|2751.16|2751.16|2751.35|2751.35|2749.12|2749.12|0
1661249100000|2022-08-23 10:05:00|2751.23|2751.23|2750.37|2750.37|2751.3|2751.3|2750.37|2750.37|0
1661249400000|2022-08-23 10:10:00|2750.27|2750.27|2750.67|2750.67|2751.91|2751.91|2750.2|2750.2|0
1661249700000|2022-08-23 10:15:00|2750.5|2750.5|2750.34|2750.34|2751.6|2751.6|2750.34|2750.34|0
1661250000000|2022-08-23 10:20:00|2750.29|2750.29|2748.66|2748.66|2750.29|2750.29|2748.11|2748.11|0
1661250300000|2022-08-23 10:25:00|2748.43|2748.43|2745.15|2745.15|2748.71|2748.71|2745.03|2745.03|0
1661250600000|2022-08-23 10:30:00|2745.09|2745.09|2744.98|2744.98|2745.57|2745.57|2744.78|2744.78|0
1661250900000|2022-08-23 10:35:00|2744.89|2744.89|2744.35|2744.35|2745.18|2745.18|2743.54|2743.54|0
1661251200000|2022-08-23 10:40:00|2744.48|2744.48|2745.24|2745.24|2745.44|2745.44|2744.26|2744.26|0
1661251500000|2022-08-23 10:45:00|2745.18|2745.18|2744.98|2744.98|2745.79|2745.79|2744.98|2744.98|0
1661251800000|2022-08-23 10:50:00|2744.88|2744.88|2742|2742|2744.88|2744.88|2741.83|2741.83|0
1661252100000|2022-08-23 10:55:00|2741.92|2741.92|2740.29|2740.29|2742.42|2742.42|2740.1|2740.1|0
1661252400000|2022-08-23 11:00:00|2740.22|2740.22|2739.78|2739.78|2740.92|2740.92|2739.75|2739.75|0
1661252700000|2022-08-23 11:05:00|2739.71|2739.71|2735.53|2735.53|2739.71|2739.71|2735.22|2735.22|0
1661253000000|2022-08-23 11:10:00|2735.03|2735.03|2734.91|2734.91|2735.03|2735.03|2733.87|2733.87|0
1661253300000|2022-08-23 11:15:00|2734.84|2734.84|2734.61|2734.61|2734.85|2734.85|2734.21|2734.21|0
1661253600000|2022-08-23 11:20:00|2734.56|2734.56|2734.33|2734.33|2734.62|2734.62|2734.26|2734.26|0
1661253900000|2022-08-23 11:25:00|2734.41|2734.41|2735.16|2735.16|2735.76|2735.76|2734.32|2734.32|0
1661254200000|2022-08-23 11:30:00|2735.06|2735.06|2732.49|2732.49|2735.69|2735.69|2732.49|2732.49|0
1661254500000|2022-08-23 11:35:00|2732.56|2732.56|2734.74|2734.74|2734.74|2734.74|2732.56|2732.56|0
1661254800000|2022-08-23 11:40:00|2734.69|2734.69|2734.43|2734.43|2735.01|2735.01|2734.43|2734.43|0
1661255100000|2022-08-23 11:45:00|2734.53|2734.53|2736.38|2736.38|2736.5|2736.5|2734.53|2734.53|0
1661255400000|2022-08-23 11:50:00|2736.31|2736.31|2737.05|2737.05|2737.05|2737.05|2736.23|2736.23|0
1661255700000|2022-08-23 11:55:00|2737.27|2737.27|2738.55|2738.55|2738.55|2738.55|2736.4|2736.4|0
1661256000000|2022-08-23 12:00:00|2738.4|2738.4|2739.15|2739.15|2739.79|2739.79|2738.23|2738.23|0
1661256300000|2022-08-23 12:05:00|2739.08|2739.08|2737.39|2737.39|2739.18|2739.18|2737.39|2737.39|0
1661256600000|2022-08-23 12:10:00|2737.33|2737.33|2736.36|2736.36|2737.33|2737.33|2735.27|2735.27|0
1661256900000|2022-08-23 12:15:00|2736.52|2736.52|2736.33|2736.33|2736.88|2736.88|2735.85|2735.85|0
1661257200000|2022-08-23 12:20:00|2736.37|2736.37|2737.97|2737.97|2737.97|2737.97|2736.37|2736.37|0
1661257500000|2022-08-23 12:25:00|2738.16|2738.16|2740.1|2740.1|2740.1|2740.1|2738.16|2738.16|0
1661257800000|2022-08-23 12:30:00|2740.19|2740.19|2739.32|2739.32|2740.37|2740.37|2739.19|2739.19|0
1661258100000|2022-08-23 12:35:00|2739.49|2739.49|2738.34|2738.34|2739.67|2739.67|2738.34|2738.34|0
1661258400000|2022-08-23 12:40:00|2738.28|2738.28|2739.27|2739.27|2739.27|2739.27|2737.78|2737.78|0
1661258700000|2022-08-23 12:45:00|2739.44|2739.44|2739|2739|2740.01|2740.01|2738.94|2738.94|0
1661259000000|2022-08-23 12:50:00|2739.03|2739.03|2737.9|2737.9|2739.03|2739.03|2737.29|2737.29|0
1661259300000|2022-08-23 12:55:00|2737.8|2737.8|2733.78|2733.78|2737.89|2737.89|2733.73|2733.73|0
1661259600000|2022-08-23 13:00:00|2733.8|2733.8|2731.54|2731.54|2734.14|2734.14|2731.39|2731.39|0
1661259900000|2022-08-23 13:05:00|2731.7|2731.7|2728.39|2728.39|2731.7|2731.7|2728.33|2728.33|0
1661260200000|2022-08-23 13:10:00|2728.35|2728.35|2723.45|2723.45|2728.45|2728.45|2723.3|2723.3|0
1661260500000|2022-08-23 13:15:00|2723.55|2723.55|2728.13|2728.13|2728.13|2728.13|2723.55|2723.55|0
1661260800000|2022-08-23 13:20:00|2728.26|2728.26|2728.77|2728.77|2728.88|2728.88|2728.26|2728.26|0
1661261100000|2022-08-23 13:25:00|2728.59|2728.59|2727.81|2727.81|2728.7|2728.7|2727.42|2727.42|0
1661261400000|2022-08-23 13:30:00|2727.86|2727.86|2727.72|2727.72|2727.86|2727.86|2725.7|2725.7|0
1661261700000|2022-08-23 13:35:00|2727.77|2727.77|2723.22|2723.22|2728.45|2728.45|2723.22|2723.22|0
1661262000000|2022-08-23 13:40:00|2723.11|2723.11|2720.71|2720.71|2723.69|2723.69|2720.66|2720.66|0
1661262300000|2022-08-23 13:45:00|2720.76|2720.76|2728.04|2728.04|2728.73|2728.73|2720.76|2720.76|0
1661262600000|2022-08-23 13:50:00|2728.35|2728.35|2727.85|2727.85|2730.33|2730.33|2727.85|2727.85|0
1661262900000|2022-08-23 13:55:00|2727.78|2727.78|2722.7|2722.7|2727.78|2727.78|2722.6|2722.6|0
1661263200000|2022-08-23 14:00:00|2722.58|2722.58|2721.86|2721.86|2722.58|2722.58|2720.31|2720.31|0
1661263500000|2022-08-23 14:05:00|2721.95|2721.95|2727.56|2727.56|2727.56|2727.56|2721.95|2721.95|0
1661263800000|2022-08-23 14:10:00|2727.31|2727.31|2730.45|2730.45|2730.64|2730.64|2727.31|2727.31|0
1661264100000|2022-08-23 14:15:00|2730.21|2730.21|2726.54|2726.54|2730.21|2730.21|2726.41|2726.41|0
1661264400000|2022-08-23 14:20:00|2726.58|2726.58|2724.84|2724.84|2726.65|2726.65|2724.84|2724.84|0
1661264700000|2022-08-23 14:25:00|2724.67|2724.67|2719.81|2719.81|2724.67|2724.67|2719.6|2719.6|0
1661265000000|2022-08-23 14:30:00|2719.74|2719.74|2717.19|2717.19|2719.74|2719.74|2717.19|2717.19|0
1661265300000|2022-08-23 14:35:00|2717.1|2717.1|2715.34|2715.34|2717.1|2717.1|2715.02|2715.02|0
1661265600000|2022-08-23 14:40:00|2715.31|2715.31|2717.16|2717.16|2717.16|2717.16|2714.46|2714.46|0
1661265900000|2022-08-23 14:45:00|2717.22|2717.22|2717.43|2717.43|2718.43|2718.43|2716.95|2716.95|0
1661266200000|2022-08-23 14:50:00|2717.56|2717.56|2709.62|2709.62|2718.16|2718.16|2709.42|2709.42|0
1661266500000|2022-08-23 14:55:00|2709.71|2709.71|2709.75|2709.75|2710.56|2710.56|2708.84|2708.84|0
1661266800000|2022-08-23 15:00:00|2709.66|2709.66|2711.23|2711.23|2711.27|2711.27|2709.09|2709.09|0
1661267100000|2022-08-23 15:05:00|2711.25|2711.25|2712.4|2712.4|2712.59|2712.59|2710.73|2710.73|0
1661267400000|2022-08-23 15:10:00|2712.45|2712.45|2713.9|2713.9|2713.9|2713.9|2712.25|2712.25|0
1661267700000|2022-08-23 15:15:00|2714.09|2714.09|2713.98|2713.98|2714.56|2714.56|2713.7|2713.7|0
1661268000000|2022-08-23 15:20:00|2713.94|2713.94|2711.69|2711.69|2713.94|2713.94|2711.54|2711.54|0
1661268300000|2022-08-23 15:25:00|2711.79|2711.79|2711.18|2711.18|2712.02|2712.02|2710.22|2710.22|0
1661325300000|2022-08-24 07:15:00|2703.53|2703.53|2698.32|2698.32|2703.53|2703.53|2698.32|2698.32|0
1661325600000|2022-08-24 07:20:00|2697.81|2697.81|2691.37|2691.37|2697.81|2697.81|2690.77|2690.77|0
1661325900000|2022-08-24 07:25:00|2691.28|2691.28|2691.29|2691.29|2692.47|2692.47|2691.28|2691.28|0
1661326200000|2022-08-24 07:30:00|2691.19|2691.19|2675.71|2675.71|2691.22|2691.22|2675.47|2675.47|0
1661326500000|2022-08-24 07:35:00|2675.2|2675.2|2679.64|2679.64|2679.64|2679.64|2674.15|2674.15|0
1661326800000|2022-08-24 07:40:00|2679.91|2679.91|2689.05|2689.05|2689.25|2689.25|2679.91|2679.91|0
1661327100000|2022-08-24 07:45:00|2689|2689|2690.63|2690.63|2690.63|2690.63|2688.08|2688.08|0
1661327400000|2022-08-24 07:50:00|2690.71|2690.71|2687.02|2687.02|2690.71|2690.71|2685.83|2685.83|0
1661327700000|2022-08-24 07:55:00|2686.98|2686.98|2683.21|2683.21|2687.13|2687.13|2683.21|2683.21|0
1661328000000|2022-08-24 08:00:00|2682.96|2682.96|2683.81|2683.81|2683.85|2683.85|2682.86|2682.86|0
1661328300000|2022-08-24 08:05:00|2683.93|2683.93|2687.94|2687.94|2687.98|2687.98|2683.89|2683.89|0
1661328600000|2022-08-24 08:10:00|2688.02|2688.02|2692.13|2692.13|2692.13|2692.13|2687.93|2687.93|0
1661328900000|2022-08-24 08:15:00|2692.1|2692.1|2691.6|2691.6|2692.41|2692.41|2691.45|2691.45|0
1661329200000|2022-08-24 08:20:00|2691.66|2691.66|2693.98|2693.98|2693.98|2693.98|2691.63|2691.63|0
1661329500000|2022-08-24 08:25:00|2693.91|2693.91|2694|2694|2694.61|2694.61|2693.62|2693.62|0
1661329800000|2022-08-24 08:30:00|2693.87|2693.87|2695.01|2695.01|2695.07|2695.07|2693.76|2693.76|0
1661330100000|2022-08-24 08:35:00|2695.25|2695.25|2694.6|2694.6|2696.17|2696.17|2694.47|2694.47|0
1661330400000|2022-08-24 08:40:00|2694.49|2694.49|2692.34|2692.34|2695.07|2695.07|2692.23|2692.23|0
1661330700000|2022-08-24 08:45:00|2692.46|2692.46|2693.97|2693.97|2694.09|2694.09|2692.34|2692.34|0
1661331000000|2022-08-24 08:50:00|2694.07|2694.07|2695.39|2695.39|2695.39|2695.39|2693.67|2693.67|0
1661331300000|2022-08-24 08:55:00|2695.27|2695.27|2694.66|2694.66|2695.44|2695.44|2694.38|2694.38|0
1661331600000|2022-08-24 09:00:00|2695.15|2695.15|2697.96|2697.96|2697.96|2697.96|2695.15|2695.15|0
1661331900000|2022-08-24 09:05:00|2698.15|2698.15|2697.01|2697.01|2698.15|2698.15|2696.8|2696.8|0
1661332200000|2022-08-24 09:10:00|2697.08|2697.08|2696.88|2696.88|2697.54|2697.54|2696.79|2696.79|0
1661332500000|2022-08-24 09:15:00|2696.64|2696.64|2694.16|2694.16|2696.64|2696.64|2694.16|2694.16|0
1661332800000|2022-08-24 09:20:00|2694.02|2694.02|2692.12|2692.12|2694.02|2694.02|2692.12|2692.12|0
1661333100000|2022-08-24 09:25:00|2692.36|2692.36|2689.96|2689.96|2692.73|2692.73|2689.96|2689.96|0
1661333400000|2022-08-24 09:30:00|2689.13|2689.13|2686.77|2686.77|2689.13|2689.13|2686.68|2686.68|0
1661333700000|2022-08-24 09:35:00|2686.68|2686.68|2683.09|2683.09|2686.68|2686.68|2683.09|2683.09|0
1661334000000|2022-08-24 09:40:00|2683.07|2683.07|2681.64|2681.64|2683.07|2683.07|2681.64|2681.64|0
1661334300000|2022-08-24 09:45:00|2681.54|2681.54|2679.09|2679.09|2681.75|2681.75|2679.09|2679.09|0
1661334600000|2022-08-24 09:50:00|2679.17|2679.17|2681.84|2681.84|2682.02|2682.02|2678.98|2678.98|0
1661334900000|2022-08-24 09:55:00|2682.04|2682.04|2682.32|2682.32|2682.59|2682.59|2681.72|2681.72|0
1661335200000|2022-08-24 10:00:00|2682.4|2682.4|2683.6|2683.6|2683.77|2683.77|2682.31|2682.31|0
1661335500000|2022-08-24 10:05:00|2683.72|2683.72|2687.13|2687.13|2687.62|2687.62|2683.65|2683.65|0
1661335800000|2022-08-24 10:10:00|2687.25|2687.25|2688.65|2688.65|2688.67|2688.67|2687.25|2687.25|0
1661336100000|2022-08-24 10:15:00|2688.77|2688.77|2689.94|2689.94|2690.03|2690.03|2688.77|2688.77|0
1661336400000|2022-08-24 10:20:00|2689.85|2689.85|2689.57|2689.57|2689.87|2689.87|2688.82|2688.82|0
1661336700000|2022-08-24 10:25:00|2689.48|2689.48|2690.45|2690.45|2690.45|2690.45|2689.09|2689.09|0
1661337000000|2022-08-24 10:30:00|2690.69|2690.69|2691.59|2691.59|2692.81|2692.81|2690.69|2690.69|0
1661337300000|2022-08-24 10:35:00|2691.54|2691.54|2693.41|2693.41|2693.41|2693.41|2691.38|2691.38|0
1661337600000|2022-08-24 10:40:00|2693.04|2693.04|2691.56|2691.56|2693.04|2693.04|2691.21|2691.21|0
1661337900000|2022-08-24 10:45:00|2691.43|2691.43|2688.37|2688.37|2691.43|2691.43|2688|2688|0
1661338200000|2022-08-24 10:50:00|2688.15|2688.15|2687.44|2687.44|2688.8|2688.8|2687.44|2687.44|0
1661338500000|2022-08-24 10:55:00|2687.56|2687.56|2688.16|2688.16|2688.16|2688.16|2687.04|2687.04|0
1661338800000|2022-08-24 11:00:00|2687.92|2687.92|2687.88|2687.88|2687.98|2687.98|2687.06|2687.06|0
1661339100000|2022-08-24 11:05:00|2687.93|2687.93|2694.29|2694.29|2694.29|2694.29|2687.93|2687.93|0
1661339400000|2022-08-24 11:10:00|2694.21|2694.21|2693.31|2693.31|2694.34|2694.34|2693.31|2693.31|0
1661339700000|2022-08-24 11:15:00|2693.32|2693.32|2691.02|2691.02|2693.32|2693.32|2690.9|2690.9|0
1661340000000|2022-08-24 11:20:00|2690.93|2690.93|2691.62|2691.62|2691.62|2691.62|2690.63|2690.63|0
1661340300000|2022-08-24 11:25:00|2691.66|2691.66|2691.26|2691.26|2691.95|2691.95|2691.26|2691.26|0
1661340600000|2022-08-24 11:30:00|2691.18|2691.18|2689.01|2689.01|2691.42|2691.42|2689.01|2689.01|0
1661340900000|2022-08-24 11:35:00|2689.05|2689.05|2690.41|2690.41|2690.41|2690.41|2688.48|2688.48|0
1661341200000|2022-08-24 11:40:00|2690.32|2690.32|2687.38|2687.38|2690.87|2690.87|2687.08|2687.08|0
1661341500000|2022-08-24 11:45:00|2687.36|2687.36|2690.17|2690.17|2690.48|2690.48|2687.36|2687.36|0
1661341800000|2022-08-24 11:50:00|2690.1|2690.1|2690.51|2690.51|2690.58|2690.58|2689.9|2689.9|0
1661342100000|2022-08-24 11:55:00|2690.32|2690.32|2687.65|2687.65|2690.32|2690.32|2687.65|2687.65|0
1661342400000|2022-08-24 12:00:00|2687.56|2687.56|2686.14|2686.14|2687.76|2687.76|2686.14|2686.14|0
1661342700000|2022-08-24 12:05:00|2686.05|2686.05|2684.32|2684.32|2686.05|2686.05|2684.32|2684.32|0
1661343000000|2022-08-24 12:10:00|2684.12|2684.12|2686.31|2686.31|2686.47|2686.47|2683.83|2683.83|0
1661343300000|2022-08-24 12:15:00|2686.68|2686.68|2686.89|2686.89|2687.22|2687.22|2686.53|2686.53|0
1661343600000|2022-08-24 12:20:00|2686.75|2686.75|2688.3|2688.3|2688.3|2688.3|2686.67|2686.67|0
1661343900000|2022-08-24 12:25:00|2688.44|2688.44|2688.16|2688.16|2688.71|2688.71|2688.06|2688.06|0
1661344200000|2022-08-24 12:30:00|2688.21|2688.21|2688.13|2688.13|2688.21|2688.21|2687.36|2687.36|0
1661344500000|2022-08-24 12:35:00|2688.22|2688.22|2690.81|2690.81|2690.89|2690.89|2688.22|2688.22|0
1661344800000|2022-08-24 12:40:00|2690.71|2690.71|2687.83|2687.83|2690.71|2690.71|2687.26|2687.26|0
1661345100000|2022-08-24 12:45:00|2687.85|2687.85|2687.59|2687.59|2687.85|2687.85|2686.19|2686.19|0
1661345400000|2022-08-24 12:50:00|2687.54|2687.54|2688.2|2688.2|2688.2|2688.2|2686.66|2686.66|0
1661345700000|2022-08-24 12:55:00|2688.24|2688.24|2688.32|2688.32|2688.78|2688.78|2688.15|2688.15|0
1661346000000|2022-08-24 13:00:00|2687.78|2687.78|2686.72|2686.72|2687.9|2687.9|2686.72|2686.72|0
1661346300000|2022-08-24 13:05:00|2686.76|2686.76|2686.43|2686.43|2686.91|2686.91|2685.43|2685.43|0
1661346600000|2022-08-24 13:10:00|2686.75|2686.75|2686.95|2686.95|2687.2|2687.2|2685.78|2685.78|0
1661346900000|2022-08-24 13:15:00|2686.86|2686.86|2694.46|2694.46|2694.46|2694.46|2686.86|2686.86|0
1661347200000|2022-08-24 13:20:00|2694.62|2694.62|2694.93|2694.93|2695.25|2695.25|2694.46|2694.46|0
1661347500000|2022-08-24 13:25:00|2694.88|2694.88|2693.06|2693.06|2695.47|2695.47|2692.5|2692.5|0
1661347800000|2022-08-24 13:30:00|2692.97|2692.97|2693.59|2693.59|2694.11|2694.11|2692.59|2692.59|0
1661348100000|2022-08-24 13:35:00|2693.5|2693.5|2693.3|2693.3|2694.46|2694.46|2692.82|2692.82|0
1661348400000|2022-08-24 13:40:00|2693.54|2693.54|2690.92|2690.92|2694.05|2694.05|2690.48|2690.48|0
1661348700000|2022-08-24 13:45:00|2691.16|2691.16|2690.24|2690.24|2691.26|2691.26|2689.41|2689.41|0
1661349000000|2022-08-24 13:50:00|2690.17|2690.17|2689.42|2689.42|2690.29|2690.29|2688.56|2688.56|0
1661349300000|2022-08-24 13:55:00|2689.26|2689.26|2689|2689|2689.5|2689.5|2688.33|2688.33|0
1661349600000|2022-08-24 14:00:00|2689.21|2689.21|2688.89|2688.89|2690.48|2690.48|2688.67|2688.67|0
1661349900000|2022-08-24 14:05:00|2688.58|2688.58|2688.5|2688.5|2688.89|2688.89|2686.74|2686.74|0
1661350200000|2022-08-24 14:10:00|2688.38|2688.38|2690.78|2690.78|2691.42|2691.42|2688.38|2688.38|0
1661350500000|2022-08-24 14:15:00|2690.64|2690.64|2690.19|2690.19|2690.77|2690.77|2689.24|2689.24|0
1661350800000|2022-08-24 14:20:00|2690.36|2690.36|2691.48|2691.48|2692.9|2692.9|2690.36|2690.36|0
1661351100000|2022-08-24 14:25:00|2691.72|2691.72|2692.95|2692.95|2693.41|2693.41|2691.36|2691.36|0
1661351400000|2022-08-24 14:30:00|2693.1|2693.1|2692.33|2692.33|2693.42|2693.42|2691.56|2691.56|0
1661351700000|2022-08-24 14:35:00|2692.45|2692.45|2691.4|2691.4|2693.88|2693.88|2691.4|2691.4|0
1661352000000|2022-08-24 14:40:00|2691.31|2691.31|2687.3|2687.3|2691.31|2691.31|2687.3|2687.3|0
1661352300000|2022-08-24 14:45:00|2687.22|2687.22|2687.94|2687.94|2688.36|2688.36|2686.96|2686.96|0
1661352600000|2022-08-24 14:50:00|2687.53|2687.53|2688.81|2688.81|2688.81|2688.81|2687.25|2687.25|0
1661352900000|2022-08-24 14:55:00|2688.91|2688.91|2689.28|2689.28|2690.98|2690.98|2688.73|2688.73|0
1661353200000|2022-08-24 15:00:00|2689.41|2689.41|2688.09|2688.09|2689.41|2689.41|2687.99|2687.99|0
1661353500000|2022-08-24 15:05:00|2688.16|2688.16|2687.15|2687.15|2688.26|2688.26|2687.15|2687.15|0
1661353800000|2022-08-24 15:10:00|2687.24|2687.24|2688.02|2688.02|2688.45|2688.45|2687.15|2687.15|0
1661354100000|2022-08-24 15:15:00|2688.18|2688.18|2690.25|2690.25|2691.45|2691.45|2688.18|2688.18|0
1661354400000|2022-08-24 15:20:00|2690.4|2690.4|2691.72|2691.72|2692.44|2692.44|2690.4|2690.4|0
1661354700000|2022-08-24 15:25:00|2691.84|2691.84|2691.53|2691.53|2693.73|2693.73|2691.53|2691.53|0
1661411700000|2022-08-25 07:15:00|2706.16|2706.16|2707.18|2707.18|2707.18|2707.18|2704.39|2704.39|0
1661412000000|2022-08-25 07:20:00|2707.25|2707.25|2709.47|2709.47|2709.61|2709.61|2707.12|2707.12|0
1661412300000|2022-08-25 07:25:00|2709.52|2709.52|2705.58|2705.58|2709.91|2709.91|2705.29|2705.29|0
1661412600000|2022-08-25 07:30:00|2705.15|2705.15|2693.34|2693.34|2705.15|2705.15|2693.34|2693.34|0
1661412900000|2022-08-25 07:35:00|2693.16|2693.16|2694.9|2694.9|2695.04|2695.04|2692.15|2692.15|0
1661413200000|2022-08-25 07:40:00|2694.94|2694.94|2696.93|2696.93|2696.93|2696.93|2694.83|2694.83|0
1661413500000|2022-08-25 07:45:00|2697|2697|2697.62|2697.62|2697.78|2697.78|2696.94|2696.94|0
1661413800000|2022-08-25 07:50:00|2697.55|2697.55|2697.48|2697.48|2697.55|2697.55|2696.46|2696.46|0
1661414100000|2022-08-25 07:55:00|2697.58|2697.58|2700.71|2700.71|2701.26|2701.26|2697.42|2697.42|0
1661414400000|2022-08-25 08:00:00|2700.9|2700.9|2697.98|2697.98|2700.94|2700.94|2697.98|2697.98|0
1661414700000|2022-08-25 08:05:00|2698.39|2698.39|2698.24|2698.24|2699.39|2699.39|2698.24|2698.24|0
1661415000000|2022-08-25 08:10:00|2698.14|2698.14|2696.42|2696.42|2698.68|2698.68|2696.3|2696.3|0
1661415300000|2022-08-25 08:15:00|2696.52|2696.52|2692.47|2692.47|2696.52|2696.52|2692.38|2692.38|0
1661415600000|2022-08-25 08:20:00|2691.99|2691.99|2692.33|2692.33|2693.31|2693.31|2691.75|2691.75|0
1661415900000|2022-08-25 08:25:00|2692.24|2692.24|2693.29|2693.29|2693.29|2693.29|2691.43|2691.43|0
1661416200000|2022-08-25 08:30:00|2693.23|2693.23|2694.57|2694.57|2694.57|2694.57|2693.23|2693.23|0
1661416500000|2022-08-25 08:35:00|2694.7|2694.7|2694.04|2694.04|2694.89|2694.89|2694.04|2694.04|0
1661416800000|2022-08-25 08:40:00|2693.91|2693.91|2693.96|2693.96|2694.15|2694.15|2693.77|2693.77|0
1661417100000|2022-08-25 08:45:00|2693.8|2693.8|2691.6|2691.6|2693.92|2693.92|2691.6|2691.6|0
1661417400000|2022-08-25 08:50:00|2691.67|2691.67|2688.89|2688.89|2691.67|2691.67|2688.58|2688.58|0
1661417700000|2022-08-25 08:55:00|2688.73|2688.73|2690.05|2690.05|2690.05|2690.05|2688.49|2688.49|0
1661418000000|2022-08-25 09:00:00|2689.84|2689.84|2688.42|2688.42|2690.93|2690.93|2688.33|2688.33|0
1661418300000|2022-08-25 09:05:00|2688.61|2688.61|2688.82|2688.82|2688.84|2688.84|2688.53|2688.53|0
1661418600000|2022-08-25 09:10:00|2688.85|2688.85|2688.81|2688.81|2688.85|2688.85|2688.35|2688.35|0
1661418900000|2022-08-25 09:15:00|2688.7|2688.7|2687.62|2687.62|2688.7|2688.7|2686.97|2686.97|0
1661419200000|2022-08-25 09:20:00|2687.87|2687.87|2686.9|2686.9|2688.41|2688.41|2686.9|2686.9|0
1661419500000|2022-08-25 09:25:00|2686.85|2686.85|2680.57|2680.57|2686.85|2686.85|2680.57|2680.57|0
1661419800000|2022-08-25 09:30:00|2680.73|2680.73|2680.17|2680.17|2680.82|2680.82|2679.61|2679.61|0
1661420100000|2022-08-25 09:35:00|2680.07|2680.07|2680.29|2680.29|2680.5|2680.5|2679.19|2679.19|0
1661420400000|2022-08-25 09:40:00|2680.52|2680.52|2679.99|2679.99|2680.58|2680.58|2679.8|2679.8|0
1661420700000|2022-08-25 09:45:00|2679.75|2679.75|2675.44|2675.44|2679.91|2679.91|2675.25|2675.25|0
1661421000000|2022-08-25 09:50:00|2675.53|2675.53|2675.07|2675.07|2675.58|2675.58|2674.29|2674.29|0
1661421300000|2022-08-25 09:55:00|2674.97|2674.97|2670.63|2670.63|2675.13|2675.13|2670.63|2670.63|0
1661421600000|2022-08-25 10:00:00|2670.54|2670.54|2671.78|2671.78|2671.78|2671.78|2670.06|2670.06|0
1661421900000|2022-08-25 10:05:00|2671.72|2671.72|2673.78|2673.78|2674.48|2674.48|2671.72|2671.72|0
1661422200000|2022-08-25 10:10:00|2673.49|2673.49|2672.92|2672.92|2673.49|2673.49|2671.99|2671.99|0
1661422500000|2022-08-25 10:15:00|2673.01|2673.01|2673.63|2673.63|2673.67|2673.67|2672.58|2672.58|0
1661422800000|2022-08-25 10:20:00|2673.77|2673.77|2674.62|2674.62|2675.32|2675.32|2673.67|2673.67|0
1661423100000|2022-08-25 10:25:00|2674.66|2674.66|2674.5|2674.5|2675.25|2675.25|2674.5|2674.5|0
1661423400000|2022-08-25 10:30:00|2674.43|2674.43|2673.96|2673.96|2674.61|2674.61|2673.82|2673.82|0
1661423700000|2022-08-25 10:35:00|2673.76|2673.76|2677.01|2677.01|2677.01|2677.01|2673.76|2673.76|0
1661424000000|2022-08-25 10:40:00|2676.94|2676.94|2677.91|2677.91|2678.2|2678.2|2676.94|2676.94|0
1661424300000|2022-08-25 10:45:00|2677.98|2677.98|2679.77|2679.77|2680.44|2680.44|2677.98|2677.98|0
1661424600000|2022-08-25 10:50:00|2679.86|2679.86|2681.86|2681.86|2682.03|2682.03|2679.82|2679.82|0
1661424900000|2022-08-25 10:55:00|2681.68|2681.68|2680.76|2680.76|2681.68|2681.68|2680.56|2680.56|0
1661425200000|2022-08-25 11:00:00|2680.67|2680.67|2682.39|2682.39|2682.39|2682.39|2679.84|2679.84|0
1661425500000|2022-08-25 11:05:00|2682.31|2682.31|2682.91|2682.91|2682.91|2682.91|2681.34|2681.34|0
1661425800000|2022-08-25 11:10:00|2683.12|2683.12|2683.83|2683.83|2684.31|2684.31|2682.68|2682.68|0
1661426100000|2022-08-25 11:15:00|2683.99|2683.99|2685.1|2685.1|2685.1|2685.1|2683.97|2683.97|0
1661426400000|2022-08-25 11:20:00|2685.46|2685.46|2685.11|2685.11|2685.65|2685.65|2685.11|2685.11|0
1661426700000|2022-08-25 11:25:00|2685.01|2685.01|2682.88|2682.88|2685.08|2685.08|2682.78|2682.78|0
1661427000000|2022-08-25 11:30:00|2682.98|2682.98|2680.22|2680.22|2682.98|2682.98|2680.22|2680.22|0
1661427300000|2022-08-25 11:35:00|2680.12|2680.12|2680.41|2680.41|2680.45|2680.45|2679.82|2679.82|0
1661427600000|2022-08-25 11:40:00|2680.36|2680.36|2678.18|2678.18|2680.36|2680.36|2677.93|2677.93|0
1661427900000|2022-08-25 11:45:00|2678.09|2678.09|2679.59|2679.59|2679.59|2679.59|2677.57|2677.57|0
1661428200000|2022-08-25 11:50:00|2679.42|2679.42|2679.73|2679.73|2679.92|2679.92|2679.2|2679.2|0
1661428500000|2022-08-25 11:55:00|2679.8|2679.8|2681.67|2681.67|2682.29|2682.29|2679.8|2679.8|0
1661428800000|2022-08-25 12:00:00|2681.77|2681.77|2682.35|2682.35|2682.46|2682.46|2681.77|2681.77|0
1661429100000|2022-08-25 12:05:00|2682.31|2682.31|2681.91|2681.91|2682.31|2682.31|2681.89|2681.89|0
1661429400000|2022-08-25 12:10:00|2681.68|2681.68|2681.45|2681.45|2681.8|2681.8|2681.16|2681.16|0
1661429700000|2022-08-25 12:15:00|2681.34|2681.34|2678.98|2678.98|2681.34|2681.34|2678.98|2678.98|0
1661430000000|2022-08-25 12:20:00|2678.83|2678.83|2679.54|2679.54|2679.69|2679.69|2678.26|2678.26|0
1661430300000|2022-08-25 12:25:00|2679.61|2679.61|2679.92|2679.92|2680|2680|2679.52|2679.52|0
1661430600000|2022-08-25 12:30:00|2679.95|2679.95|2679.58|2679.58|2680.25|2680.25|2679.28|2679.28|0
1661430900000|2022-08-25 12:35:00|2679.49|2679.49|2678.41|2678.41|2679.49|2679.49|2678.37|2678.37|0
1661431200000|2022-08-25 12:40:00|2678.33|2678.33|2677.09|2677.09|2678.81|2678.81|2677.09|2677.09|0
1661431500000|2022-08-25 12:45:00|2676.97|2676.97|2675.77|2675.77|2676.97|2676.97|2675.44|2675.44|0
1661431800000|2022-08-25 12:50:00|2675.65|2675.65|2677|2677|2677|2677|2675.65|2675.65|0
1661432100000|2022-08-25 12:55:00|2677.05|2677.05|2677.99|2677.99|2678.08|2678.08|2677.05|2677.05|0
1661432400000|2022-08-25 13:00:00|2677.96|2677.96|2677.1|2677.1|2677.96|2677.96|2677.1|2677.1|0
1661432700000|2022-08-25 13:05:00|2677.13|2677.13|2678.54|2678.54|2678.57|2678.57|2677.04|2677.04|0
1661433000000|2022-08-25 13:10:00|2678.44|2678.44|2680.22|2680.22|2680.31|2680.31|2678.38|2678.38|0
1661433300000|2022-08-25 13:15:00|2680.58|2680.58|2678.88|2678.88|2680.58|2680.58|2678.88|2678.88|0
1661433600000|2022-08-25 13:20:00|2678.84|2678.84|2675.97|2675.97|2678.87|2678.87|2675.8|2675.8|0
1661433900000|2022-08-25 13:25:00|2676.02|2676.02|2676.13|2676.13|2676.13|2676.13|2675.55|2675.55|0
1661434200000|2022-08-25 13:30:00|2676.06|2676.06|2675.55|2675.55|2676.06|2676.06|2674.01|2674.01|0
1661434500000|2022-08-25 13:35:00|2675.45|2675.45|2674.37|2674.37|2676.08|2676.08|2673.94|2673.94|0
1661434800000|2022-08-25 13:40:00|2674.44|2674.44|2676.27|2676.27|2676.38|2676.38|2674.43|2674.43|0
1661435100000|2022-08-25 13:45:00|2676.43|2676.43|2678.89|2678.89|2678.89|2678.89|2676.31|2676.31|0
1661435400000|2022-08-25 13:50:00|2678.73|2678.73|2681.47|2681.47|2681.62|2681.62|2678.01|2678.01|0
1661435700000|2022-08-25 13:55:00|2681.68|2681.68|2684.28|2684.28|2684.79|2684.79|2681.68|2681.68|0
1661436000000|2022-08-25 14:00:00|2684.48|2684.48|2685.87|2685.87|2686.46|2686.46|2684.44|2684.44|0
1661436300000|2022-08-25 14:05:00|2685.78|2685.78|2690.08|2690.08|2690.23|2690.23|2685.46|2685.46|0
1661436600000|2022-08-25 14:10:00|2690.27|2690.27|2690.64|2690.64|2691.18|2691.18|2689.21|2689.21|0
1661436900000|2022-08-25 14:15:00|2690.66|2690.66|2691.96|2691.96|2692.16|2692.16|2690.66|2690.66|0
1661437200000|2022-08-25 14:20:00|2691.4|2691.4|2692.19|2692.19|2692.22|2692.22|2691.01|2691.01|0
1661437500000|2022-08-25 14:25:00|2692.26|2692.26|2694.74|2694.74|2694.74|2694.74|2692.26|2692.26|0
1661437800000|2022-08-25 14:30:00|2694.85|2694.85|2694.45|2694.45|2695.99|2695.99|2693.56|2693.56|0
1661438100000|2022-08-25 14:35:00|2694.22|2694.22|2695.28|2695.28|2695.28|2695.28|2693.64|2693.64|0
1661438400000|2022-08-25 14:40:00|2695.35|2695.35|2694.18|2694.18|2695.47|2695.47|2694.18|2694.18|0
1661438700000|2022-08-25 14:45:00|2694.09|2694.09|2692.52|2692.52|2694.16|2694.16|2692.48|2692.48|0
1661439000000|2022-08-25 14:50:00|2692.41|2692.41|2691|2691|2692.41|2692.41|2690.83|2690.83|0
1661439300000|2022-08-25 14:55:00|2691.12|2691.12|2690.1|2690.1|2691.12|2691.12|2689.4|2689.4|0
1661439600000|2022-08-25 15:00:00|2690.03|2690.03|2688.36|2688.36|2690.03|2690.03|2687.72|2687.72|0
1661439900000|2022-08-25 15:05:00|2688.25|2688.25|2687.65|2687.65|2688.58|2688.58|2687.65|2687.65|0
1661440200000|2022-08-25 15:10:00|2687.44|2687.44|2683.41|2683.41|2687.44|2687.44|2683.41|2683.41|0
1661440500000|2022-08-25 15:15:00|2683.38|2683.38|2683.29|2683.29|2683.45|2683.45|2681.95|2681.95|0
1661440800000|2022-08-25 15:20:00|2683.17|2683.17|2680.64|2680.64|2683.58|2683.58|2680.59|2680.59|0
1661441100000|2022-08-25 15:25:00|2680.16|2680.16|2682.01|2682.01|2682.05|2682.05|2679.27|2679.27|0
1661498100000|2022-08-26 07:15:00|2696.66|2696.66|2694.15|2694.15|2696.66|2696.66|2694.15|2694.15|0
1661498400000|2022-08-26 07:20:00|2694.12|2694.12|2694.99|2694.99|2695.35|2695.35|2693.54|2693.54|0
1661498700000|2022-08-26 07:25:00|2695.03|2695.03|2696.67|2696.67|2696.78|2696.78|2694.7|2694.7|0
1661499000000|2022-08-26 07:30:00|2696.86|2696.86|2693.49|2693.49|2697.21|2697.21|2692.99|2692.99|0
1661499300000|2022-08-26 07:35:00|2693.6|2693.6|2691.89|2691.89|2693.74|2693.74|2691.38|2691.38|0
1661499600000|2022-08-26 07:40:00|2691.28|2691.28|2687.51|2687.51|2691.28|2691.28|2687.05|2687.05|0
1661499900000|2022-08-26 07:45:00|2687.46|2687.46|2688.52|2688.52|2688.75|2688.75|2687.33|2687.33|0
1661500200000|2022-08-26 07:50:00|2688.62|2688.62|2687.54|2687.54|2689.77|2689.77|2687.54|2687.54|0
1661500500000|2022-08-26 07:55:00|2687.61|2687.61|2687.92|2687.92|2688.04|2688.04|2687.58|2687.58|0
1661500800000|2022-08-26 08:00:00|2687.95|2687.95|2686.6|2686.6|2688.35|2688.35|2686.25|2686.25|0
1661501100000|2022-08-26 08:05:00|2686.11|2686.11|2685.33|2685.33|2686.68|2686.68|2685.33|2685.33|0
1661501400000|2022-08-26 08:10:00|2684.73|2684.73|2683.9|2683.9|2684.89|2684.89|2683.03|2683.03|0
1661501700000|2022-08-26 08:15:00|2684|2684|2686.31|2686.31|2686.44|2686.44|2682.96|2682.96|0
1661502000000|2022-08-26 08:20:00|2686.05|2686.05|2684.21|2684.21|2686.13|2686.13|2684.14|2684.14|0
1661502300000|2022-08-26 08:25:00|2684.09|2684.09|2684.43|2684.43|2684.48|2684.48|2683.85|2683.85|0
1661502600000|2022-08-26 08:30:00|2684.06|2684.06|2681.87|2681.87|2684.06|2684.06|2681.5|2681.5|0
1661502900000|2022-08-26 08:35:00|2681.8|2681.8|2682.12|2682.12|2682.32|2682.32|2681.44|2681.44|0
1661503200000|2022-08-26 08:40:00|2681.96|2681.96|2679.71|2679.71|2681.96|2681.96|2679.71|2679.71|0
1661503500000|2022-08-26 08:45:00|2679.24|2679.24|2682.3|2682.3|2682.44|2682.44|2679.24|2679.24|0
1661503800000|2022-08-26 08:50:00|2682.43|2682.43|2681.09|2681.09|2682.5|2682.5|2681.09|2681.09|0
1661504100000|2022-08-26 08:55:00|2680.93|2680.93|2679.84|2679.84|2680.94|2680.94|2679.84|2679.84|0
1661504400000|2022-08-26 09:00:00|2679.78|2679.78|2679.07|2679.07|2679.88|2679.88|2679.07|2679.07|0
1661504700000|2022-08-26 09:05:00|2679.09|2679.09|2680.01|2680.01|2680.07|2680.07|2678.89|2678.89|0
1661505000000|2022-08-26 09:10:00|2679.9|2679.9|2680.24|2680.24|2680.41|2680.41|2679.78|2679.78|0
1661505300000|2022-08-26 09:15:00|2680.1|2680.1|2675.1|2675.1|2680.1|2680.1|2675.04|2675.04|0
1661505600000|2022-08-26 09:20:00|2675.31|2675.31|2675.29|2675.29|2675.48|2675.48|2674.81|2674.81|0
1661505900000|2022-08-26 09:25:00|2675.15|2675.15|2675.36|2675.36|2675.84|2675.84|2675.1|2675.1|0
1661506200000|2022-08-26 09:30:00|2675.22|2675.22|2677.27|2677.27|2677.27|2677.27|2675.09|2675.09|0
1661506500000|2022-08-26 09:35:00|2677.07|2677.07|2678.96|2678.96|2679.58|2679.58|2677.07|2677.07|0
1661506800000|2022-08-26 09:40:00|2679.33|2679.33|2677.99|2677.99|2680.28|2680.28|2677.63|2677.63|0
1661507100000|2022-08-26 09:45:00|2677.88|2677.88|2678.16|2678.16|2678.41|2678.41|2677.43|2677.43|0
1661507400000|2022-08-26 09:50:00|2678.06|2678.06|2679.44|2679.44|2679.44|2679.44|2678.06|2678.06|0
1661507700000|2022-08-26 09:55:00|2679.5|2679.5|2679.37|2679.37|2680.16|2680.16|2679.11|2679.11|0
1661508000000|2022-08-26 10:00:00|2679.51|2679.51|2679.14|2679.14|2679.89|2679.89|2678.83|2678.83|0
1661508300000|2022-08-26 10:05:00|2679.45|2679.45|2679.05|2679.05|2679.55|2679.55|2679.05|2679.05|0
1661508600000|2022-08-26 10:10:00|2679.09|2679.09|2679.41|2679.41|2679.41|2679.41|2679.09|2679.09|0
1661508900000|2022-08-26 10:15:00|2679.66|2679.66|2679.83|2679.83|2680.11|2680.11|2679.27|2679.27|0
1661509200000|2022-08-26 10:20:00|2679.63|2679.63|2680.41|2680.41|2680.41|2680.41|2679.29|2679.29|0
1661509500000|2022-08-26 10:25:00|2680.72|2680.72|2681.49|2681.49|2681.55|2681.55|2680.72|2680.72|0
1661509800000|2022-08-26 10:30:00|2681.35|2681.35|2681.72|2681.72|2681.72|2681.72|2680.93|2680.93|0
1661510100000|2022-08-26 10:35:00|2681.56|2681.56|2682.1|2682.1|2682.1|2682.1|2681.33|2681.33|0
1661510400000|2022-08-26 10:40:00|2682.25|2682.25|2683.24|2683.24|2683.24|2683.24|2682.25|2682.25|0
1661510700000|2022-08-26 10:45:00|2683.31|2683.31|2684.72|2684.72|2684.72|2684.72|2683.31|2683.31|0
1661511000000|2022-08-26 10:50:00|2684.76|2684.76|2684.14|2684.14|2684.94|2684.94|2684.05|2684.05|0
1661511300000|2022-08-26 10:55:00|2684.04|2684.04|2683.95|2683.95|2684.04|2684.04|2683.57|2683.57|0
1661511600000|2022-08-26 11:00:00|2683.76|2683.76|2685.6|2685.6|2686.41|2686.41|2683.76|2683.76|0
1661511900000|2022-08-26 11:05:00|2685.36|2685.36|2685.35|2685.35|2685.48|2685.48|2684.65|2684.65|0
1661512200000|2022-08-26 11:10:00|2685.43|2685.43|2685.84|2685.84|2686.32|2686.32|2685.37|2685.37|0
1661512500000|2022-08-26 11:15:00|2685.96|2685.96|2685.03|2685.03|2685.96|2685.96|2684.95|2684.95|0
1661512800000|2022-08-26 11:20:00|2684.91|2684.91|2684.53|2684.53|2684.91|2684.91|2683.8|2683.8|0
1661513100000|2022-08-26 11:25:00|2684.45|2684.45|2684.4|2684.4|2684.52|2684.52|2683.94|2683.94|0
1661513400000|2022-08-26 11:30:00|2684.51|2684.51|2685.88|2685.88|2685.88|2685.88|2684.51|2684.51|0
1661513700000|2022-08-26 11:35:00|2685.68|2685.68|2685.99|2685.99|2686.04|2686.04|2685.68|2685.68|0
1661514000000|2022-08-26 11:40:00|2685.68|2685.68|2685.69|2685.69|2685.79|2685.79|2685.16|2685.16|0
1661514300000|2022-08-26 11:45:00|2685.62|2685.62|2685.96|2685.96|2686.24|2686.24|2685.62|2685.62|0
1661514600000|2022-08-26 11:50:00|2685.79|2685.79|2687.11|2687.11|2687.13|2687.13|2685.79|2685.79|0
1661514900000|2022-08-26 11:55:00|2687.59|2687.59|2688.39|2688.39|2688.68|2688.68|2687.59|2687.59|0
1661515200000|2022-08-26 12:00:00|2688.27|2688.27|2687.87|2687.87|2688.72|2688.72|2687.87|2687.87|0
1661515500000|2022-08-26 12:05:00|2687.78|2687.78|2688.01|2688.01|2688.01|2688.01|2686.99|2686.99|0
1661515800000|2022-08-26 12:10:00|2688.13|2688.13|2689.03|2689.03|2689.03|2689.03|2687.96|2687.96|0
1661516100000|2022-08-26 12:15:00|2689.31|2689.31|2688.18|2688.18|2689.31|2689.31|2688.13|2688.13|0
1661516400000|2022-08-26 12:20:00|2688.09|2688.09|2687.47|2687.47|2688.2|2688.2|2686.97|2686.97|0
1661516700000|2022-08-26 12:25:00|2687.43|2687.43|2686.8|2686.8|2687.61|2687.61|2686.8|2686.8|0
1661517000000|2022-08-26 12:30:00|2686.67|2686.67|2690.68|2690.68|2691.58|2691.58|2686.58|2686.58|0
1661517300000|2022-08-26 12:35:00|2690.63|2690.63|2692.42|2692.42|2692.42|2692.42|2689.58|2689.58|0
1661517600000|2022-08-26 12:40:00|2692.4|2692.4|2691.73|2691.73|2692.54|2692.54|2691.63|2691.63|0
1661517900000|2022-08-26 12:45:00|2691.7|2691.7|2691.32|2691.32|2691.7|2691.7|2691.13|2691.13|0
1661518200000|2022-08-26 12:50:00|2691.46|2691.46|2690.81|2690.81|2691.54|2691.54|2690.62|2690.62|0
1661518500000|2022-08-26 12:55:00|2690.73|2690.73|2692.85|2692.85|2692.87|2692.87|2690.73|2690.73|0
1661518800000|2022-08-26 13:00:00|2692.73|2692.73|2696.54|2696.54|2696.54|2696.54|2692.73|2692.73|0
1661519100000|2022-08-26 13:05:00|2696.59|2696.59|2697.37|2697.37|2697.55|2697.55|2695.62|2695.62|0
1661519400000|2022-08-26 13:10:00|2697.35|2697.35|2698.72|2698.72|2698.72|2698.72|2697.35|2697.35|0
1661519700000|2022-08-26 13:15:00|2698.85|2698.85|2698.19|2698.19|2698.85|2698.85|2697.56|2697.56|0
1661520000000|2022-08-26 13:20:00|2698.66|2698.66|2697.93|2697.93|2699.1|2699.1|2697.38|2697.38|0
1661520300000|2022-08-26 13:25:00|2697.86|2697.86|2691.29|2691.29|2698.18|2698.18|2691.29|2691.29|0
1661520600000|2022-08-26 13:30:00|2691.23|2691.23|2685|2685|2691.23|2691.23|2685|2685|0
1661520900000|2022-08-26 13:35:00|2684.85|2684.85|2684.46|2684.46|2685.09|2685.09|2683.39|2683.39|0
1661521200000|2022-08-26 13:40:00|2684.34|2684.34|2678.53|2678.53|2684.39|2684.39|2678.53|2678.53|0
1661521500000|2022-08-26 13:45:00|2678.68|2678.68|2684.07|2684.07|2684.07|2684.07|2678.64|2678.64|0
1661521800000|2022-08-26 13:50:00|2684|2684|2683.45|2683.45|2684.14|2684.14|2680.88|2680.88|0
1661522100000|2022-08-26 13:55:00|2683.52|2683.52|2683.66|2683.66|2685.07|2685.07|2683.26|2683.26|0
1661522400000|2022-08-26 14:00:00|2683.15|2683.15|2675.04|2675.04|2683.15|2683.15|2675.04|2675.04|0
1661522700000|2022-08-26 14:05:00|2674.99|2674.99|2678.49|2678.49|2678.7|2678.7|2672.99|2672.99|0
1661523000000|2022-08-26 14:10:00|2678.85|2678.85|2682.79|2682.79|2683.52|2683.52|2678.39|2678.39|0
1661523300000|2022-08-26 14:15:00|2682.91|2682.91|2683.63|2683.63|2683.63|2683.63|2682.02|2682.02|0
1661523600000|2022-08-26 14:20:00|2683.6|2683.6|2678.11|2678.11|2683.92|2683.92|2677.12|2677.12|0
1661523900000|2022-08-26 14:25:00|2677.8|2677.8|2671.12|2671.12|2678.11|2678.11|2671.08|2671.08|0
1661524200000|2022-08-26 14:30:00|2671.24|2671.24|2666.93|2666.93|2671.24|2671.24|2666.91|2666.91|0
1661524500000|2022-08-26 14:35:00|2666.85|2666.85|2662.41|2662.41|2666.94|2666.94|2661.48|2661.48|0
1661524800000|2022-08-26 14:40:00|2662.5|2662.5|2665.75|2665.75|2666.04|2666.04|2662.37|2662.37|0
1661525100000|2022-08-26 14:45:00|2665.63|2665.63|2667.56|2667.56|2667.56|2667.56|2665.27|2665.27|0
1661525400000|2022-08-26 14:50:00|2667.66|2667.66|2668.92|2668.92|2668.92|2668.92|2666.49|2666.49|0
1661525700000|2022-08-26 14:55:00|2668.99|2668.99|2669.01|2669.01|2670.92|2670.92|2668.84|2668.84|0
1661526000000|2022-08-26 15:00:00|2669.08|2669.08|2667.71|2667.71|2669.08|2669.08|2667.65|2667.65|0
1661526300000|2022-08-26 15:05:00|2667.81|2667.81|2665.64|2665.64|2667.81|2667.81|2665.64|2665.64|0
1661526600000|2022-08-26 15:10:00|2665.71|2665.71|2666.39|2666.39|2666.39|2666.39|2664.57|2664.57|0
1661526900000|2022-08-26 15:15:00|2666.36|2666.36|2665.83|2665.83|2666.59|2666.59|2665.83|2665.83|0
1661527200000|2022-08-26 15:20:00|2665.77|2665.77|2663.83|2663.83|2665.77|2665.77|2663.71|2663.71|0
1661527500000|2022-08-26 15:25:00|2663.78|2663.78|2667.72|2667.72|2667.72|2667.72|2663.34|2663.34|0
1661843700000|2022-08-30 07:15:00|2661.36|2661.36|2671.31|2671.31|2671.31|2671.31|2660.88|2660.88|0
1661844000000|2022-08-30 07:20:00|2671.27|2671.27|2675.43|2675.43|2675.43|2675.43|2670.58|2670.58|0
1661844300000|2022-08-30 07:25:00|2676.03|2676.03|2675.28|2675.28|2676.28|2676.28|2673.4|2673.4|0
1661844600000|2022-08-30 07:30:00|2675.39|2675.39|2675.03|2675.03|2675.91|2675.91|2673.8|2673.8|0
1661844900000|2022-08-30 07:35:00|2675.11|2675.11|2675.39|2675.39|2677.13|2677.13|2674.96|2674.96|0
1661845200000|2022-08-30 07:40:00|2675.3|2675.3|2671.67|2671.67|2675.3|2675.3|2670.59|2670.59|0
1661845500000|2022-08-30 07:45:00|2671.74|2671.74|2679.46|2679.46|2679.57|2679.57|2671.74|2671.74|0
1661845800000|2022-08-30 07:50:00|2679.82|2679.82|2679.1|2679.1|2680.76|2680.76|2679.05|2679.05|0
1661846100000|2022-08-30 07:55:00|2678.74|2678.74|2677.91|2677.91|2678.81|2678.81|2676.1|2676.1|0
1661846400000|2022-08-30 08:00:00|2677.98|2677.98|2682.96|2682.96|2684.26|2684.26|2677.98|2677.98|0
1661846700000|2022-08-30 08:05:00|2682.89|2682.89|2683.59|2683.59|2684.22|2684.22|2682.7|2682.7|0
1661847000000|2022-08-30 08:10:00|2683.83|2683.83|2685.36|2685.36|2688.57|2688.57|2683.83|2683.83|0
1661847300000|2022-08-30 08:15:00|2685.53|2685.53|2690.2|2690.2|2690.68|2690.68|2685.53|2685.53|0
1661847600000|2022-08-30 08:20:00|2690.44|2690.44|2689.92|2689.92|2691.36|2691.36|2688.07|2688.07|0
1661847900000|2022-08-30 08:25:00|2689.85|2689.85|2691.49|2691.49|2691.49|2691.49|2688.65|2688.65|0
1661848200000|2022-08-30 08:30:00|2691.7|2691.7|2694.41|2694.41|2694.47|2694.47|2691.7|2691.7|0
1661848500000|2022-08-30 08:35:00|2694.31|2694.31|2693.18|2693.18|2694.38|2694.38|2692.26|2692.26|0
1661848800000|2022-08-30 08:40:00|2693.1|2693.1|2693.33|2693.33|2693.39|2693.39|2691.72|2691.72|0
1661849100000|2022-08-30 08:45:00|2693.43|2693.43|2692|2692|2694.08|2694.08|2691.58|2691.58|0
1661849400000|2022-08-30 08:50:00|2691.42|2691.42|2690.6|2690.6|2692.63|2692.63|2690.53|2690.53|0
1661849700000|2022-08-30 08:55:00|2690.46|2690.46|2691.23|2691.23|2691.43|2691.43|2690.24|2690.24|0
1661850000000|2022-08-30 09:00:00|2691.31|2691.31|2691.78|2691.78|2692.78|2692.78|2691.31|2691.31|0
1661850300000|2022-08-30 09:05:00|2691.71|2691.71|2693.02|2693.02|2693.19|2693.19|2690.84|2690.84|0
1661850600000|2022-08-30 09:10:00|2693.35|2693.35|2689.22|2689.22|2694.16|2694.16|2689.07|2689.07|0
1661850900000|2022-08-30 09:15:00|2689.1|2689.1|2683.35|2683.35|2689.33|2689.33|2683.22|2683.22|0
1661851200000|2022-08-30 09:20:00|2683.25|2683.25|2684.86|2684.86|2685.19|2685.19|2682.21|2682.21|0
1661851500000|2022-08-30 09:25:00|2684.61|2684.61|2685.61|2685.61|2685.86|2685.86|2684.37|2684.37|0
1661851800000|2022-08-30 09:30:00|2685.65|2685.65|2690.95|2690.95|2691.25|2691.25|2685.6|2685.6|0
1661852100000|2022-08-30 09:35:00|2691.15|2691.15|2690.8|2690.8|2691.31|2691.31|2690.15|2690.15|0
1661852400000|2022-08-30 09:40:00|2690.77|2690.77|2691.01|2691.01|2691.64|2691.64|2690.61|2690.61|0
1661852700000|2022-08-30 09:45:00|2690.85|2690.85|2683.41|2683.41|2690.85|2690.85|2683.06|2683.06|0
1661853000000|2022-08-30 09:50:00|2683.53|2683.53|2685.16|2685.16|2685.16|2685.16|2682.96|2682.96|0
1661853300000|2022-08-30 09:55:00|2685.3|2685.3|2685.88|2685.88|2686.63|2686.63|2685.3|2685.3|0
1661853600000|2022-08-30 10:00:00|2685.78|2685.78|2686.08|2686.08|2686.51|2686.51|2685.4|2685.4|0
1661853900000|2022-08-30 10:05:00|2685.94|2685.94|2686.82|2686.82|2687.35|2687.35|2685.88|2685.88|0
1661854200000|2022-08-30 10:10:00|2686.72|2686.72|2687.06|2687.06|2687.73|2687.73|2686.31|2686.31|0
1661854500000|2022-08-30 10:15:00|2686.99|2686.99|2684.46|2684.46|2686.99|2686.99|2684.22|2684.22|0
1661854800000|2022-08-30 10:20:00|2684.36|2684.36|2682.7|2682.7|2684.69|2684.69|2682.7|2682.7|0
1661855100000|2022-08-30 10:25:00|2682.76|2682.76|2685.08|2685.08|2685.08|2685.08|2682.4|2682.4|0
1661855400000|2022-08-30 10:30:00|2685.04|2685.04|2684.53|2684.53|2685.66|2685.66|2684.52|2684.52|0
1661855700000|2022-08-30 10:35:00|2684.05|2684.05|2681.36|2681.36|2684.05|2684.05|2681.26|2681.26|0
1661856000000|2022-08-30 10:40:00|2681.26|2681.26|2679.3|2679.3|2681.4|2681.4|2679.3|2679.3|0
1661856300000|2022-08-30 10:45:00|2679.1|2679.1|2679.81|2679.81|2680.08|2680.08|2678.85|2678.85|0
1661856600000|2022-08-30 10:50:00|2679.78|2679.78|2679.2|2679.2|2680.21|2680.21|2679.2|2679.2|0
1661856900000|2022-08-30 10:55:00|2679.17|2679.17|2677.96|2677.96|2679.17|2679.17|2677.96|2677.96|0
1661857200000|2022-08-30 11:00:00|2677.91|2677.91|2679.81|2679.81|2680.18|2680.18|2677.89|2677.89|0
1661857500000|2022-08-30 11:05:00|2679.69|2679.69|2679.99|2679.99|2680.05|2680.05|2679.62|2679.62|0
1661857800000|2022-08-30 11:10:00|2680.06|2680.06|2683.52|2683.52|2683.52|2683.52|2679.92|2679.92|0
1661858100000|2022-08-30 11:15:00|2683.48|2683.48|2682.9|2682.9|2684.24|2684.24|2682.9|2682.9|0
1661858400000|2022-08-30 11:20:00|2682.97|2682.97|2681.25|2681.25|2683.05|2683.05|2681.15|2681.15|0
1661858700000|2022-08-30 11:25:00|2681.01|2681.01|2680.85|2680.85|2681.01|2681.01|2680.32|2680.32|0
1661859000000|2022-08-30 11:30:00|2680.95|2680.95|2681.3|2681.3|2681.55|2681.55|2680.79|2680.79|0
1661859300000|2022-08-30 11:35:00|2681.38|2681.38|2678.52|2678.52|2681.38|2681.38|2677.83|2677.83|0
1661859600000|2022-08-30 11:40:00|2678.43|2678.43|2679.07|2679.07|2679.07|2679.07|2678.38|2678.38|0
1661859900000|2022-08-30 11:45:00|2679.17|2679.17|2681.92|2681.92|2681.92|2681.92|2679.17|2679.17|0
1661860200000|2022-08-30 11:50:00|2682.06|2682.06|2682.47|2682.47|2682.58|2682.58|2681.39|2681.39|0
1661860500000|2022-08-30 11:55:00|2682.95|2682.95|2682.41|2682.41|2683.12|2683.12|2682.25|2682.25|0
1661860800000|2022-08-30 12:00:00|2682.49|2682.49|2684.36|2684.36|2684.36|2684.36|2681.67|2681.67|0
1661861100000|2022-08-30 12:05:00|2684.45|2684.45|2685.04|2685.04|2686.04|2686.04|2684.38|2684.38|0
1661861400000|2022-08-30 12:10:00|2684.89|2684.89|2684|2684|2685.13|2685.13|2683.64|2683.64|0
1661861700000|2022-08-30 12:15:00|2683.76|2683.76|2682.53|2682.53|2683.76|2683.76|2682.45|2682.45|0
1661862000000|2022-08-30 12:20:00|2682.43|2682.43|2682.12|2682.12|2682.83|2682.83|2682.12|2682.12|0
1661862300000|2022-08-30 12:25:00|2682.04|2682.04|2681.16|2681.16|2682.15|2682.15|2681.15|2681.15|0
1661862600000|2022-08-30 12:30:00|2681.21|2681.21|2678.8|2678.8|2681.21|2681.21|2678.79|2678.79|0
1661862900000|2022-08-30 12:35:00|2678.78|2678.78|2677.8|2677.8|2678.78|2678.78|2677.02|2677.02|0
1661863200000|2022-08-30 12:40:00|2677.68|2677.68|2675.9|2675.9|2678.66|2678.66|2675.49|2675.49|0
1661863500000|2022-08-30 12:45:00|2675.8|2675.8|2673.98|2673.98|2675.8|2675.8|2673.9|2673.9|0
1661863800000|2022-08-30 12:50:00|2673.62|2673.62|2674.06|2674.06|2674.11|2674.11|2672.3|2672.3|0
1661864100000|2022-08-30 12:55:00|2674.13|2674.13|2673.16|2673.16|2674.13|2674.13|2673.16|2673.16|0
1661864400000|2022-08-30 13:00:00|2673.13|2673.13|2674.87|2674.87|2674.88|2674.88|2672.4|2672.4|0
1661864700000|2022-08-30 13:05:00|2674.83|2674.83|2672.88|2672.88|2675.1|2675.1|2672.79|2672.79|0
1661865000000|2022-08-30 13:10:00|2673.04|2673.04|2673.11|2673.11|2673.52|2673.52|2672.12|2672.12|0
1661865300000|2022-08-30 13:15:00|2672.92|2672.92|2672.47|2672.47|2672.92|2672.92|2671.28|2671.28|0
1661865600000|2022-08-30 13:20:00|2672.37|2672.37|2674.55|2674.55|2674.55|2674.55|2672.37|2672.37|0
1661865900000|2022-08-30 13:25:00|2674.6|2674.6|2674.91|2674.91|2675.46|2675.46|2674.6|2674.6|0
1661866200000|2022-08-30 13:30:00|2674.96|2674.96|2677.7|2677.7|2677.82|2677.82|2673.02|2673.02|0
1661866500000|2022-08-30 13:35:00|2677.77|2677.77|2677.77|2677.77|2678.44|2678.44|2675.43|2675.43|0
1661866800000|2022-08-30 13:40:00|2677.87|2677.87|2676.12|2676.12|2678.47|2678.47|2675.66|2675.66|0
1661867100000|2022-08-30 13:45:00|2676.02|2676.02|2676.17|2676.17|2676.2|2676.2|2674.07|2674.07|0
1661867400000|2022-08-30 13:50:00|2676.07|2676.07|2675.32|2675.32|2676.15|2676.15|2674.08|2674.08|0
1661867700000|2022-08-30 13:55:00|2675.47|2675.47|2673.55|2673.55|2675.73|2675.73|2673.55|2673.55|0
1661868000000|2022-08-30 14:00:00|2673.23|2673.23|2669.33|2669.33|2673.23|2673.23|2669.33|2669.33|0
1661868300000|2022-08-30 14:05:00|2669.26|2669.26|2665.66|2665.66|2669.57|2669.57|2663.68|2663.68|0
1661868600000|2022-08-30 14:10:00|2666.02|2666.02|2667.68|2667.68|2668.24|2668.24|2662.07|2662.07|0
1661868900000|2022-08-30 14:15:00|2668.04|2668.04|2666.26|2666.26|2668.04|2668.04|2664.08|2664.08|0
1661869200000|2022-08-30 14:20:00|2666.4|2666.4|2664.89|2664.89|2667.47|2667.47|2664.52|2664.52|0
1661869500000|2022-08-30 14:25:00|2665.03|2665.03|2663.46|2663.46|2666.01|2666.01|2663.41|2663.41|0
1661869800000|2022-08-30 14:30:00|2663.31|2663.31|2658.9|2658.9|2663.31|2663.31|2658.9|2658.9|0
1661870100000|2022-08-30 14:35:00|2658.71|2658.71|2659.26|2659.26|2661.11|2661.11|2658.6|2658.6|0
1661870400000|2022-08-30 14:40:00|2659.42|2659.42|2656.39|2656.39|2660.36|2660.36|2656.39|2656.39|0
1661870700000|2022-08-30 14:45:00|2656.44|2656.44|2657.37|2657.37|2657.41|2657.41|2655.64|2655.64|0
1661871000000|2022-08-30 14:50:00|2657.43|2657.43|2659.06|2659.06|2659.26|2659.26|2656.69|2656.69|0
1661871300000|2022-08-30 14:55:00|2659.09|2659.09|2662.5|2662.5|2662.5|2662.5|2658.85|2658.85|0
1661871600000|2022-08-30 15:00:00|2662.53|2662.53|2662.65|2662.65|2664.15|2664.15|2660.98|2660.98|0
1661871900000|2022-08-30 15:05:00|2662.51|2662.51|2661|2661|2662.83|2662.83|2661|2661|0
1661872200000|2022-08-30 15:10:00|2661.1|2661.1|2655.97|2655.97|2661.47|2661.47|2655.87|2655.87|0
1661872500000|2022-08-30 15:15:00|2655.85|2655.85|2655.78|2655.78|2656.11|2656.11|2655.26|2655.26|0
1661872800000|2022-08-30 15:20:00|2655.87|2655.87|2663.94|2663.94|2664.18|2664.18|2655.87|2655.87|0
1661873100000|2022-08-30 15:25:00|2663.98|2663.98|2666|2666|2667.63|2667.63|2663.67|2663.67|0
1661930100000|2022-08-31 07:15:00|2655.05|2655.05|2653.5|2653.5|2657.55|2657.55|2653.5|2653.5|0
1661930400000|2022-08-31 07:20:00|2653|2653|2651.58|2651.58|2653|2653|2651.39|2651.39|0
1661930700000|2022-08-31 07:25:00|2651.77|2651.77|2651.32|2651.32|2652.79|2652.79|2650.37|2650.37|0
1661931000000|2022-08-31 07:30:00|2651.13|2651.13|2643.95|2643.95|2651.13|2651.13|2643.64|2643.64|0
1661931300000|2022-08-31 07:35:00|2644.04|2644.04|2636.52|2636.52|2644.04|2644.04|2636.52|2636.52|0
1661931600000|2022-08-31 07:40:00|2636.62|2636.62|2633.51|2633.51|2636.82|2636.82|2632.18|2632.18|0
1661931900000|2022-08-31 07:45:00|2633.42|2633.42|2634.08|2634.08|2634.65|2634.65|2631.48|2631.48|0
1661932200000|2022-08-31 07:50:00|2634.12|2634.12|2632.7|2632.7|2636.02|2636.02|2632.7|2632.7|0
1661932500000|2022-08-31 07:55:00|2632.8|2632.8|2628.07|2628.07|2633.53|2633.53|2628.07|2628.07|0
1661932800000|2022-08-31 08:00:00|2627.69|2627.69|2627.37|2627.37|2628.03|2628.03|2625.82|2625.82|0
1661933100000|2022-08-31 08:05:00|2627.34|2627.34|2625.88|2625.88|2627.35|2627.35|2625.59|2625.59|0
1661933400000|2022-08-31 08:10:00|2625.96|2625.96|2627.71|2627.71|2627.88|2627.88|2625.95|2625.95|0
1661933700000|2022-08-31 08:15:00|2627.95|2627.95|2629.62|2629.62|2629.75|2629.75|2626.8|2626.8|0
1661934000000|2022-08-31 08:20:00|2629.83|2629.83|2622.82|2622.82|2630.31|2630.31|2622.82|2622.82|0
1661934300000|2022-08-31 08:25:00|2623.06|2623.06|2620.46|2620.46|2623.19|2623.19|2619|2619|0
1661934600000|2022-08-31 08:30:00|2620.6|2620.6|2622.02|2622.02|2622.2|2622.2|2620.6|2620.6|0
1661934900000|2022-08-31 08:35:00|2622.14|2622.14|2622.45|2622.45|2622.71|2622.71|2621.52|2621.52|0
1661935200000|2022-08-31 08:40:00|2622.04|2622.04|2625.96|2625.96|2625.96|2625.96|2621.65|2621.65|0
1661935500000|2022-08-31 08:45:00|2625.87|2625.87|2631.05|2631.05|2631.77|2631.77|2625.87|2625.87|0
1661935800000|2022-08-31 08:50:00|2630.94|2630.94|2633.33|2633.33|2633.33|2633.33|2630.94|2630.94|0
1661936100000|2022-08-31 08:55:00|2633.45|2633.45|2632.08|2632.08|2634.74|2634.74|2632.08|2632.08|0
1661936400000|2022-08-31 09:00:00|2631.81|2631.81|2631.57|2631.57|2632.04|2632.04|2630.2|2630.2|0
1661936700000|2022-08-31 09:05:00|2631.47|2631.47|2632.15|2632.15|2633.29|2633.29|2631.05|2631.05|0
1661937000000|2022-08-31 09:10:00|2632.24|2632.24|2631.43|2631.43|2633.38|2633.38|2631.43|2631.43|0
1661937300000|2022-08-31 09:15:00|2631.36|2631.36|2635.37|2635.37|2635.7|2635.7|2631.36|2631.36|0
1661937600000|2022-08-31 09:20:00|2635.25|2635.25|2634.09|2634.09|2635.51|2635.51|2633.83|2633.83|0
1661937900000|2022-08-31 09:25:00|2633.61|2633.61|2630.71|2630.71|2633.61|2633.61|2630.05|2630.05|0
1661938200000|2022-08-31 09:30:00|2630.78|2630.78|2631.59|2631.59|2632.79|2632.79|2630.78|2630.78|0
1661938500000|2022-08-31 09:35:00|2631.51|2631.51|2629.52|2629.52|2632.04|2632.04|2629.44|2629.44|0
1661938800000|2022-08-31 09:40:00|2629.46|2629.46|2631.93|2631.93|2632.22|2632.22|2629.46|2629.46|0
1661939100000|2022-08-31 09:45:00|2631.69|2631.69|2628.61|2628.61|2631.83|2631.83|2628.36|2628.36|0
1661939400000|2022-08-31 09:50:00|2628.76|2628.76|2631.27|2631.27|2631.36|2631.36|2628.76|2628.76|0
1661939700000|2022-08-31 09:55:00|2631.13|2631.13|2629.38|2629.38|2632.95|2632.95|2629.38|2629.38|0
1661940000000|2022-08-31 10:00:00|2629.31|2629.31|2629.36|2629.36|2629.6|2629.6|2628.04|2628.04|0
1661940300000|2022-08-31 10:05:00|2629.22|2629.22|2630.8|2630.8|2630.87|2630.87|2629.11|2629.11|0
1661940600000|2022-08-31 10:10:00|2630.87|2630.87|2630.72|2630.72|2631.44|2631.44|2630.54|2630.54|0
1661940900000|2022-08-31 10:15:00|2630.82|2630.82|2631.21|2631.21|2632.15|2632.15|2630.82|2630.82|0
1661941200000|2022-08-31 10:20:00|2631.3|2631.3|2631.36|2631.36|2631.39|2631.39|2630.25|2630.25|0
1661941500000|2022-08-31 10:25:00|2631.26|2631.26|2633.27|2633.27|2633.27|2633.27|2631.26|2631.26|0
1661941800000|2022-08-31 10:30:00|2633.48|2633.48|2631.91|2631.91|2633.71|2633.71|2631.67|2631.67|0
1661942100000|2022-08-31 10:35:00|2631.96|2631.96|2631.16|2631.16|2631.96|2631.96|2630.64|2630.64|0
1661942400000|2022-08-31 10:40:00|2631.26|2631.26|2630.37|2630.37|2631.26|2631.26|2629.82|2629.82|0
1661942700000|2022-08-31 10:45:00|2630.49|2630.49|2631.92|2631.92|2631.92|2631.92|2630.49|2630.49|0
1661943000000|2022-08-31 10:50:00|2631.97|2631.97|2632.35|2632.35|2633.83|2633.83|2631.97|2631.97|0
1661943300000|2022-08-31 10:55:00|2632.42|2632.42|2631.57|2631.57|2632.68|2632.68|2631.57|2631.57|0
1661943600000|2022-08-31 11:00:00|2631.37|2631.37|2633.89|2633.89|2633.89|2633.89|2630.93|2630.93|0
1661943900000|2022-08-31 11:05:00|2633.79|2633.79|2634.73|2634.73|2634.78|2634.78|2633.79|2633.79|0
1661944200000|2022-08-31 11:10:00|2634.83|2634.83|2635.5|2635.5|2635.61|2635.61|2634.71|2634.71|0
1661944500000|2022-08-31 11:15:00|2635.54|2635.54|2639.1|2639.1|2639.22|2639.22|2635.47|2635.47|0
1661944800000|2022-08-31 11:20:00|2639.23|2639.23|2639.23|2639.23|2640.16|2640.16|2638.82|2638.82|0
1661945100000|2022-08-31 11:25:00|2639.33|2639.33|2639.76|2639.76|2639.76|2639.76|2638.23|2638.23|0
1661945400000|2022-08-31 11:30:00|2639.83|2639.83|2637.11|2637.11|2639.83|2639.83|2636.92|2636.92|0
1661945700000|2022-08-31 11:35:00|2636.91|2636.91|2636.13|2636.13|2636.91|2636.91|2635.74|2635.74|0
1661946000000|2022-08-31 11:40:00|2635.94|2635.94|2636.31|2636.31|2636.68|2636.68|2635.94|2635.94|0
1661946300000|2022-08-31 11:45:00|2636.27|2636.27|2637.34|2637.34|2637.68|2637.68|2636.27|2636.27|0
1661946600000|2022-08-31 11:50:00|2637.41|2637.41|2638.63|2638.63|2638.63|2638.63|2636.81|2636.81|0
1661946900000|2022-08-31 11:55:00|2638.72|2638.72|2638.47|2638.47|2639.07|2639.07|2638.32|2638.32|0
1661947200000|2022-08-31 12:00:00|2638.43|2638.43|2637.51|2637.51|2638.89|2638.89|2637.51|2637.51|0
1661947500000|2022-08-31 12:05:00|2637.27|2637.27|2639|2639|2639.45|2639.45|2637.16|2637.16|0
1661947800000|2022-08-31 12:10:00|2639.04|2639.04|2639.24|2639.24|2639.32|2639.32|2638.7|2638.7|0
1661948100000|2022-08-31 12:15:00|2639.05|2639.05|2643.47|2643.47|2643.57|2643.57|2639.05|2639.05|0
1661948400000|2022-08-31 12:20:00|2643.4|2643.4|2642.45|2642.45|2644.15|2644.15|2642.36|2642.36|0
1661948700000|2022-08-31 12:25:00|2642.41|2642.41|2643.09|2643.09|2643.09|2643.09|2641.85|2641.85|0
1661949000000|2022-08-31 12:30:00|2643.15|2643.15|2639.02|2639.02|2643.45|2643.45|2639.02|2639.02|0
1661949300000|2022-08-31 12:35:00|2638.84|2638.84|2640.35|2640.35|2640.4|2640.4|2637.78|2637.78|0
1661949600000|2022-08-31 12:40:00|2640.54|2640.54|2638.81|2638.81|2640.54|2640.54|2638.72|2638.72|0
1661949900000|2022-08-31 12:45:00|2638.88|2638.88|2644|2644|2644.07|2644.07|2638.88|2638.88|0
1661950200000|2022-08-31 12:50:00|2644.14|2644.14|2643.75|2643.75|2644.17|2644.17|2643.4|2643.4|0
1661950500000|2022-08-31 12:55:00|2643.96|2643.96|2642.35|2642.35|2643.96|2643.96|2641.51|2641.51|0
1661950800000|2022-08-31 13:00:00|2642.26|2642.26|2642.84|2642.84|2642.84|2642.84|2641.78|2641.78|0
1661951100000|2022-08-31 13:05:00|2642.98|2642.98|2641.95|2641.95|2643.06|2643.06|2640.74|2640.74|0
1661951400000|2022-08-31 13:10:00|2642.05|2642.05|2642.06|2642.06|2642.65|2642.65|2642.01|2642.01|0
1661951700000|2022-08-31 13:15:00|2641.97|2641.97|2642.54|2642.54|2642.57|2642.57|2641.15|2641.15|0
1661952000000|2022-08-31 13:20:00|2642.18|2642.18|2642.66|2642.66|2643.33|2643.33|2641.88|2641.88|0
1661952300000|2022-08-31 13:25:00|2642.57|2642.57|2640.89|2640.89|2642.71|2642.71|2640.78|2640.78|0
1661952600000|2022-08-31 13:30:00|2640.73|2640.73|2636.68|2636.68|2640.73|2640.73|2635.65|2635.65|0
1661952900000|2022-08-31 13:35:00|2636.44|2636.44|2639.31|2639.31|2639.55|2639.55|2635.8|2635.8|0
1661953200000|2022-08-31 13:40:00|2639.21|2639.21|2638.4|2638.4|2639.62|2639.62|2637.2|2637.2|0
1661953500000|2022-08-31 13:45:00|2638.37|2638.37|2640.88|2640.88|2641.39|2641.39|2638.34|2638.34|0
1661953800000|2022-08-31 13:50:00|2640.87|2640.87|2639.57|2639.57|2641.85|2641.85|2639.36|2639.36|0
1661954100000|2022-08-31 13:55:00|2639.53|2639.53|2637.34|2637.34|2639.61|2639.61|2636.78|2636.78|0
1661954400000|2022-08-31 14:00:00|2637.12|2637.12|2634.71|2634.71|2637.31|2637.31|2634.71|2634.71|0
1661954700000|2022-08-31 14:05:00|2634.98|2634.98|2636.97|2636.97|2637.13|2637.13|2634.68|2634.68|0
1661955000000|2022-08-31 14:10:00|2636.9|2636.9|2639.61|2639.61|2641.1|2641.1|2636.9|2636.9|0
1661955300000|2022-08-31 14:15:00|2639.65|2639.65|2641.46|2641.46|2642.33|2642.33|2637.81|2637.81|0
1661955600000|2022-08-31 14:20:00|2641.53|2641.53|2642.29|2642.29|2645.48|2645.48|2641.23|2641.23|0
1661955900000|2022-08-31 14:25:00|2642.34|2642.34|2643.27|2643.27|2645.65|2645.65|2642.34|2642.34|0
1661956200000|2022-08-31 14:30:00|2643.15|2643.15|2642.55|2642.55|2643.41|2643.41|2639.6|2639.6|0
1661956500000|2022-08-31 14:35:00|2642.96|2642.96|2645.15|2645.15|2646.39|2646.39|2642.96|2642.96|0
1661956800000|2022-08-31 14:40:00|2645.01|2645.01|2646.65|2646.65|2647.52|2647.52|2644.27|2644.27|0
1661957100000|2022-08-31 14:45:00|2646.75|2646.75|2644.82|2644.82|2646.95|2646.95|2643.04|2643.04|0
1661957400000|2022-08-31 14:50:00|2644.9|2644.9|2643.92|2643.92|2644.96|2644.96|2641.18|2641.18|0
1661957700000|2022-08-31 14:55:00|2643.87|2643.87|2638.83|2638.83|2643.97|2643.97|2638.83|2638.83|0
1661958000000|2022-08-31 15:00:00|2638.76|2638.76|2634.19|2634.19|2638.76|2638.76|2633.26|2633.26|0
1661958300000|2022-08-31 15:05:00|2634.32|2634.32|2634.5|2634.5|2634.84|2634.84|2632.39|2632.39|0
1661958600000|2022-08-31 15:10:00|2634.43|2634.43|2631.71|2631.71|2634.5|2634.5|2631.11|2631.11|0
1661958900000|2022-08-31 15:15:00|2631.46|2631.46|2632.43|2632.43|2632.43|2632.43|2630.29|2630.29|0
1661959200000|2022-08-31 15:20:00|2632.57|2632.57|2631.96|2631.96|2633.76|2633.76|2631.82|2631.82|0
1661959500000|2022-08-31 15:25:00|2632.08|2632.08|2633.21|2633.21|2633.83|2633.83|2631.98|2631.98|0
1662016500000|2022-09-01 07:15:00|2597.63|2597.63|2589.54|2589.54|2597.63|2597.63|2589.39|2589.39|0
1662016800000|2022-09-01 07:20:00|2589.3|2589.3|2586.64|2586.64|2589.96|2589.96|2586.47|2586.47|0
1662017100000|2022-09-01 07:25:00|2586.52|2586.52|2585.13|2585.13|2586.52|2586.52|2583.69|2583.69|0
1662017400000|2022-09-01 07:30:00|2584.81|2584.81|2580.88|2580.88|2586.17|2586.17|2580.88|2580.88|0
1662017700000|2022-09-01 07:35:00|2580.52|2580.52|2574.65|2574.65|2581.07|2581.07|2573.83|2573.83|0
1662018000000|2022-09-01 07:40:00|2574.55|2574.55|2568.96|2568.96|2574.55|2574.55|2565.59|2565.59|0
1662018300000|2022-09-01 07:45:00|2570.21|2570.21|2572.34|2572.34|2572.34|2572.34|2569.69|2569.69|0
1662018600000|2022-09-01 07:50:00|2571.98|2571.98|2574.19|2574.19|2577.4|2577.4|2571.51|2571.51|0
1662018900000|2022-09-01 07:55:00|2574.37|2574.37|2572.98|2572.98|2574.47|2574.47|2572.24|2572.24|0
1662019200000|2022-09-01 08:00:00|2573.3|2573.3|2572.47|2572.47|2573.89|2573.89|2571.42|2571.42|0
1662019500000|2022-09-01 08:05:00|2572.4|2572.4|2567.2|2567.2|2572.52|2572.52|2567.2|2567.2|0
1662019800000|2022-09-01 08:10:00|2567.02|2567.02|2565.53|2565.53|2567.02|2567.02|2565.27|2565.27|0
1662020100000|2022-09-01 08:15:00|2565.17|2565.17|2565.83|2565.83|2566|2566|2563.7|2563.7|0
1662020400000|2022-09-01 08:20:00|2565.73|2565.73|2559.17|2559.17|2565.81|2565.81|2559.17|2559.17|0
1662020700000|2022-09-01 08:25:00|2558.81|2558.81|2554.23|2554.23|2558.81|2558.81|2554.04|2554.04|0
1662021000000|2022-09-01 08:30:00|2554.08|2554.08|2551.91|2551.91|2554.08|2554.08|2551.91|2551.91|0
1662021300000|2022-09-01 08:35:00|2552.15|2552.15|2551.66|2551.66|2552.43|2552.43|2551.05|2551.05|0
1662021600000|2022-09-01 08:40:00|2551.6|2551.6|2551.04|2551.04|2551.6|2551.6|2548.72|2548.72|0
1662021900000|2022-09-01 08:45:00|2550.97|2550.97|2548.13|2548.13|2551.38|2551.38|2547.99|2547.99|0
1662022200000|2022-09-01 08:50:00|2548.27|2548.27|2546.96|2546.96|2548.97|2548.97|2546.88|2546.88|0
1662022500000|2022-09-01 08:55:00|2546.92|2546.92|2548.76|2548.76|2549.23|2549.23|2546.92|2546.92|0
1662022800000|2022-09-01 09:00:00|2548.92|2548.92|2548.96|2548.96|2549.21|2549.21|2548.03|2548.03|0
1662023100000|2022-09-01 09:05:00|2549.15|2549.15|2544.97|2544.97|2550.2|2550.2|2544.97|2544.97|0
1662023400000|2022-09-01 09:10:00|2544.67|2544.67|2539.84|2539.84|2544.67|2544.67|2539.37|2539.37|0
1662023700000|2022-09-01 09:15:00|2539.59|2539.59|2540.05|2540.05|2540.05|2540.05|2538.91|2538.91|0
1662024000000|2022-09-01 09:20:00|2539.98|2539.98|2537.77|2537.77|2539.98|2539.98|2535.66|2535.66|0
1662024300000|2022-09-01 09:25:00|2537.45|2537.45|2534.11|2534.11|2537.45|2537.45|2533.95|2533.95|0
1662024600000|2022-09-01 09:30:00|2534.04|2534.04|2535.36|2535.36|2537.03|2537.03|2533.92|2533.92|0
1662024900000|2022-09-01 09:35:00|2535.46|2535.46|2538.8|2538.8|2539.08|2539.08|2535.46|2535.46|0
1662025200000|2022-09-01 09:40:00|2538.71|2538.71|2541.56|2541.56|2541.96|2541.96|2538.71|2538.71|0
1662025500000|2022-09-01 09:45:00|2541.67|2541.67|2545.66|2545.66|2545.75|2545.75|2541.67|2541.67|0
1662025800000|2022-09-01 09:50:00|2545.55|2545.55|2547.08|2547.08|2547.08|2547.08|2545.55|2545.55|0
1662026100000|2022-09-01 09:55:00|2547.17|2547.17|2545.37|2545.37|2547.17|2547.17|2544.97|2544.97|0
1662026400000|2022-09-01 10:00:00|2545.75|2545.75|2547.82|2547.82|2548.9|2548.9|2545.75|2545.75|0
1662026700000|2022-09-01 10:05:00|2548.06|2548.06|2547.5|2547.5|2548.06|2548.06|2547.37|2547.37|0
1662027000000|2022-09-01 10:10:00|2547.53|2547.53|2547.61|2547.61|2549.05|2549.05|2547.53|2547.53|0
1662027300000|2022-09-01 10:15:00|2547.79|2547.79|2544.61|2544.61|2547.83|2547.83|2542.31|2542.31|0
1662027600000|2022-09-01 10:20:00|2544.49|2544.49|2545.15|2545.15|2546.37|2546.37|2544.49|2544.49|0
1662027900000|2022-09-01 10:25:00|2544.55|2544.55|2545.28|2545.28|2546.16|2546.16|2544.19|2544.19|0
1662028200000|2022-09-01 10:30:00|2544.91|2544.91|2544.41|2544.41|2545.19|2545.19|2544.22|2544.22|0
1662028500000|2022-09-01 10:35:00|2544.27|2544.27|2543.79|2543.79|2544.27|2544.27|2543.62|2543.62|0
1662028800000|2022-09-01 10:40:00|2543.63|2543.63|2542.29|2542.29|2543.68|2543.68|2540.35|2540.35|0
1662029100000|2022-09-01 10:45:00|2542.12|2542.12|2545.13|2545.13|2545.13|2545.13|2542.02|2542.02|0
1662029400000|2022-09-01 10:50:00|2544.77|2544.77|2544.22|2544.22|2545.32|2545.32|2544.05|2544.05|0
1662029700000|2022-09-01 10:55:00|2543.96|2543.96|2546.88|2546.88|2546.98|2546.98|2543.54|2543.54|0
1662030000000|2022-09-01 11:00:00|2546.98|2546.98|2547.24|2547.24|2547.24|2547.24|2546.6|2546.6|0
1662030300000|2022-09-01 11:05:00|2547.36|2547.36|2547.19|2547.19|2547.48|2547.48|2546.68|2546.68|0
1662030600000|2022-09-01 11:10:00|2547.06|2547.06|2548.35|2548.35|2548.46|2548.46|2546.42|2546.42|0
1662030900000|2022-09-01 11:15:00|2548.29|2548.29|2548.43|2548.43|2548.71|2548.71|2547.84|2547.84|0
1662031200000|2022-09-01 11:20:00|2548.4|2548.4|2549.03|2549.03|2549.37|2549.37|2548.13|2548.13|0
1662031500000|2022-09-01 11:25:00|2549.12|2549.12|2551.83|2551.83|2551.83|2551.83|2549.12|2549.12|0
1662031800000|2022-09-01 11:30:00|2551.93|2551.93|2551.09|2551.09|2552.19|2552.19|2550.74|2550.74|0
1662032100000|2022-09-01 11:35:00|2551.04|2551.04|2550.97|2550.97|2551.95|2551.95|2550.97|2550.97|0
1662032400000|2022-09-01 11:40:00|2550.91|2550.91|2551.87|2551.87|2551.87|2551.87|2550.58|2550.58|0
1662032700000|2022-09-01 11:45:00|2552.17|2552.17|2551.96|2551.96|2552.69|2552.69|2551.29|2551.29|0
1662033000000|2022-09-01 11:50:00|2552.16|2552.16|2553.22|2553.22|2553.29|2553.29|2551.92|2551.92|0
1662033300000|2022-09-01 11:55:00|2553.29|2553.29|2555.58|2555.58|2556.41|2556.41|2553.29|2553.29|0
1662033600000|2022-09-01 12:00:00|2555.63|2555.63|2560.37|2560.37|2561.02|2561.02|2554.91|2554.91|0
1662033900000|2022-09-01 12:05:00|2560.25|2560.25|2554.19|2554.19|2560.25|2560.25|2554.05|2554.05|0
1662034200000|2022-09-01 12:10:00|2554.26|2554.26|2549.56|2549.56|2554.26|2554.26|2549.56|2549.56|0
1662034500000|2022-09-01 12:15:00|2549.24|2549.24|2549.83|2549.83|2549.86|2549.86|2548.67|2548.67|0
1662034800000|2022-09-01 12:20:00|2549.67|2549.67|2550.7|2550.7|2550.91|2550.91|2549.67|2549.67|0
1662035100000|2022-09-01 12:25:00|2550.57|2550.57|2548.15|2548.15|2550.95|2550.95|2548.08|2548.08|0
1662035400000|2022-09-01 12:30:00|2548.03|2548.03|2538.88|2538.88|2548.03|2548.03|2538.59|2538.59|0
1662035700000|2022-09-01 12:35:00|2539.03|2539.03|2540.13|2540.13|2540.55|2540.55|2535.69|2535.69|0
1662036000000|2022-09-01 12:40:00|2540.3|2540.3|2542.31|2542.31|2542.7|2542.7|2540.13|2540.13|0
1662036300000|2022-09-01 12:45:00|2542.27|2542.27|2541.05|2541.05|2543.17|2543.17|2541.05|2541.05|0
1662036600000|2022-09-01 12:50:00|2541.21|2541.21|2540.37|2540.37|2542.55|2542.55|2540.21|2540.21|0
1662036900000|2022-09-01 12:55:00|2540.16|2540.16|2540.21|2540.21|2540.52|2540.52|2538.68|2538.68|0
1662037200000|2022-09-01 13:00:00|2540.25|2540.25|2541.04|2541.04|2541.04|2541.04|2539.07|2539.07|0
1662037500000|2022-09-01 13:05:00|2541.08|2541.08|2543.33|2543.33|2544.04|2544.04|2541.08|2541.08|0
1662037800000|2022-09-01 13:10:00|2543.09|2543.09|2544.9|2544.9|2546.28|2546.28|2543.09|2543.09|0
1662038100000|2022-09-01 13:15:00|2544.78|2544.78|2541.06|2541.06|2545.09|2545.09|2540.73|2540.73|0
1662038400000|2022-09-01 13:20:00|2541.13|2541.13|2543.39|2543.39|2543.39|2543.39|2541.06|2541.06|0
1662038700000|2022-09-01 13:25:00|2543.34|2543.34|2542.78|2542.78|2543.41|2543.41|2542.41|2542.41|0
1662039000000|2022-09-01 13:30:00|2542.94|2542.94|2543.87|2543.87|2546.77|2546.77|2542.94|2542.94|0
1662039300000|2022-09-01 13:35:00|2543.74|2543.74|2544.97|2544.97|2544.97|2544.97|2542.94|2542.94|0
1662039600000|2022-09-01 13:40:00|2545.02|2545.02|2547.7|2547.7|2548.05|2548.05|2545.02|2545.02|0
1662039900000|2022-09-01 13:45:00|2547.77|2547.77|2547.73|2547.73|2549.84|2549.84|2547.31|2547.31|0
1662040200000|2022-09-01 13:50:00|2547.61|2547.61|2547.95|2547.95|2547.95|2547.95|2545.36|2545.36|0
1662040500000|2022-09-01 13:55:00|2547.9|2547.9|2546.52|2546.52|2548.18|2548.18|2545.58|2545.58|0
1662040800000|2022-09-01 14:00:00|2546.09|2546.09|2533.71|2533.71|2546.69|2546.69|2532.66|2532.66|0
1662041100000|2022-09-01 14:05:00|2533.65|2533.65|2535.55|2535.55|2536.91|2536.91|2533.65|2533.65|0
1662041400000|2022-09-01 14:10:00|2535.43|2535.43|2532.59|2532.59|2535.67|2535.67|2531.44|2531.44|0
1662041700000|2022-09-01 14:15:00|2532.19|2532.19|2529.53|2529.53|2532.19|2532.19|2527.43|2527.43|0
1662042000000|2022-09-01 14:20:00|2529.23|2529.23|2535.92|2535.92|2536.52|2536.52|2528.07|2528.07|0
1662042300000|2022-09-01 14:25:00|2535.78|2535.78|2533.71|2533.71|2535.91|2535.91|2533.25|2533.25|0
1662042600000|2022-09-01 14:30:00|2533.59|2533.59|2530.41|2530.41|2533.59|2533.59|2530.34|2530.34|0
1662042900000|2022-09-01 14:35:00|2530.05|2530.05|2527.23|2527.23|2531.65|2531.65|2527.23|2527.23|0
1662043200000|2022-09-01 14:40:00|2527.35|2527.35|2526.28|2526.28|2527.35|2527.35|2525.32|2525.32|0
1662043500000|2022-09-01 14:45:00|2526.04|2526.04|2524.75|2524.75|2526.04|2526.04|2523.36|2523.36|0
1662043800000|2022-09-01 14:50:00|2524.7|2524.7|2522.17|2522.17|2525.2|2525.2|2522.17|2522.17|0
1662044100000|2022-09-01 14:55:00|2521.98|2521.98|2522.82|2522.82|2523.06|2523.06|2520.96|2520.96|0
1662044400000|2022-09-01 15:00:00|2522.65|2522.65|2518.78|2518.78|2522.65|2522.65|2518.45|2518.45|0
1662044700000|2022-09-01 15:05:00|2518.83|2518.83|2519.85|2519.85|2520.93|2520.93|2518.83|2518.83|0
1662045000000|2022-09-01 15:10:00|2519.68|2519.68|2517.83|2517.83|2520.1|2520.1|2517.8|2517.8|0
1662045300000|2022-09-01 15:15:00|2517.9|2517.9|2518.04|2518.04|2518.84|2518.84|2517.34|2517.34|0
1662045600000|2022-09-01 15:20:00|2517.93|2517.93|2514.67|2514.67|2518.07|2518.07|2514.41|2514.41|0
1662045900000|2022-09-01 15:25:00|2514.71|2514.71|2515.6|2515.6|2516.8|2516.8|2513.61|2513.61|0
1662102900000|2022-09-02 07:15:00|2524.68|2524.68|2515.48|2515.48|2525.02|2525.02|2515.43|2515.43|0
1662103200000|2022-09-02 07:20:00|2515.38|2515.38|2520.81|2520.81|2521.1|2521.1|2515.21|2515.21|0
1662103500000|2022-09-02 07:25:00|2521.17|2521.17|2522.99|2522.99|2522.99|2522.99|2519.11|2519.11|0
1662103800000|2022-09-02 07:30:00|2522.97|2522.97|2521.23|2521.23|2527|2527|2520.64|2520.64|0
1662104100000|2022-09-02 07:35:00|2520.75|2520.75|2520.14|2520.14|2521.2|2521.2|2519.55|2519.55|0
1662104400000|2022-09-02 07:40:00|2520.04|2520.04|2517.69|2517.69|2520.55|2520.55|2517.48|2517.48|0
1662104700000|2022-09-02 07:45:00|2517.57|2517.57|2514.78|2514.78|2518.28|2518.28|2513.75|2513.75|0
1662105000000|2022-09-02 07:50:00|2514.67|2514.67|2518.22|2518.22|2519.8|2519.8|2514.53|2514.53|0
1662105300000|2022-09-02 07:55:00|2518.06|2518.06|2518.73|2518.73|2519.82|2519.82|2518.04|2518.04|0
1662105600000|2022-09-02 08:00:00|2518.75|2518.75|2525.72|2525.72|2525.72|2525.72|2518.36|2518.36|0
1662105900000|2022-09-02 08:05:00|2525.79|2525.79|2527.48|2527.48|2527.88|2527.88|2525.79|2525.79|0
1662106200000|2022-09-02 08:10:00|2527.41|2527.41|2529.09|2529.09|2530.12|2530.12|2527.17|2527.17|0
1662106500000|2022-09-02 08:15:00|2529.16|2529.16|2540.04|2540.04|2540.04|2540.04|2529.16|2529.16|0
1662106800000|2022-09-02 08:20:00|2539.79|2539.79|2541.97|2541.97|2542.51|2542.51|2539.79|2539.79|0
1662107100000|2022-09-02 08:25:00|2542.03|2542.03|2542.77|2542.77|2542.97|2542.97|2541.92|2541.92|0
1662107400000|2022-09-02 08:30:00|2542.67|2542.67|2544.12|2544.12|2544.12|2544.12|2542.43|2542.43|0
1662107700000|2022-09-02 08:35:00|2543.94|2543.94|2544.3|2544.3|2545.31|2545.31|2543.94|2543.94|0
1662108000000|2022-09-02 08:40:00|2544.29|2544.29|2543.88|2543.88|2544.84|2544.84|2543.8|2543.8|0
1662108300000|2022-09-02 08:45:00|2544.12|2544.12|2544.16|2544.16|2544.59|2544.59|2543.16|2543.16|0
1662108600000|2022-09-02 08:50:00|2544.11|2544.11|2545.21|2545.21|2545.32|2545.32|2544.11|2544.11|0
1662108900000|2022-09-02 08:55:00|2545.34|2545.34|2540.64|2540.64|2545.46|2545.46|2540.45|2540.45|0
1662109200000|2022-09-02 09:00:00|2540.82|2540.82|2538.63|2538.63|2540.97|2540.97|2538.63|2538.63|0
1662109500000|2022-09-02 09:05:00|2538.35|2538.35|2539.15|2539.15|2539.3|2539.3|2538.06|2538.06|0
1662109800000|2022-09-02 09:10:00|2539.85|2539.85|2538.61|2538.61|2539.85|2539.85|2538.3|2538.3|0
1662110100000|2022-09-02 09:15:00|2538.54|2538.54|2537.42|2537.42|2538.74|2538.74|2537.39|2537.39|0
1662110400000|2022-09-02 09:20:00|2537.32|2537.32|2534.31|2534.31|2537.32|2537.32|2534.23|2534.23|0
1662110700000|2022-09-02 09:25:00|2534.47|2534.47|2537.24|2537.24|2537.94|2537.94|2534.47|2534.47|0
1662111000000|2022-09-02 09:30:00|2537.48|2537.48|2537.37|2537.37|2537.62|2537.62|2537.2|2537.2|0
1662111300000|2022-09-02 09:35:00|2537.44|2537.44|2538.71|2538.71|2538.91|2538.91|2537.34|2537.34|0
1662111600000|2022-09-02 09:40:00|2538.62|2538.62|2537.18|2537.18|2538.7|2538.7|2537.18|2537.18|0
1662111900000|2022-09-02 09:45:00|2537.09|2537.09|2539.09|2539.09|2539.26|2539.26|2537.03|2537.03|0
1662112200000|2022-09-02 09:50:00|2539.01|2539.01|2540.91|2540.91|2540.91|2540.91|2539.01|2539.01|0
1662112500000|2022-09-02 09:55:00|2541.28|2541.28|2541.7|2541.7|2541.7|2541.7|2540.88|2540.88|0
1662112800000|2022-09-02 10:00:00|2541.49|2541.49|2541.95|2541.95|2542.08|2542.08|2541.18|2541.18|0
1662113100000|2022-09-02 10:05:00|2542.07|2542.07|2540.79|2540.79|2542.31|2542.31|2540.79|2540.79|0
1662113400000|2022-09-02 10:10:00|2540.72|2540.72|2540.95|2540.95|2540.95|2540.95|2540.27|2540.27|0
1662113700000|2022-09-02 10:15:00|2540.9|2540.9|2543.77|2543.77|2544.1|2544.1|2540.9|2540.9|0
1662114000000|2022-09-02 10:20:00|2543.67|2543.67|2542.73|2542.73|2543.73|2543.73|2542.26|2542.26|0
1662114300000|2022-09-02 10:25:00|2542.77|2542.77|2541.24|2541.24|2542.77|2542.77|2540.98|2540.98|0
1662114600000|2022-09-02 10:30:00|2541.48|2541.48|2538.75|2538.75|2541.84|2541.84|2538.18|2538.18|0
1662114900000|2022-09-02 10:35:00|2538.8|2538.8|2542.15|2542.15|2542.15|2542.15|2538.8|2538.8|0
1662115200000|2022-09-02 10:40:00|2542.24|2542.24|2540.3|2540.3|2542.59|2542.59|2540.3|2540.3|0
1662115500000|2022-09-02 10:45:00|2540.28|2540.28|2539.11|2539.11|2540.28|2540.28|2538.47|2538.47|0
1662115800000|2022-09-02 10:50:00|2539.06|2539.06|2539.42|2539.42|2539.8|2539.8|2537.95|2537.95|0
1662116100000|2022-09-02 10:55:00|2539.52|2539.52|2543.84|2543.84|2544.42|2544.42|2539.52|2539.52|0
1662116400000|2022-09-02 11:00:00|2543.77|2543.77|2543.05|2543.05|2544.05|2544.05|2543.01|2543.01|0
1662116700000|2022-09-02 11:05:00|2543.01|2543.01|2542.44|2542.44|2543.41|2543.41|2541.87|2541.87|0
1662117000000|2022-09-02 11:10:00|2542.4|2542.4|2539.5|2539.5|2542.51|2542.51|2539.31|2539.31|0
1662117300000|2022-09-02 11:15:00|2539.69|2539.69|2540.59|2540.59|2540.67|2540.67|2539.69|2539.69|0
1662117600000|2022-09-02 11:20:00|2540.53|2540.53|2537.72|2537.72|2540.76|2540.76|2537.72|2537.72|0
1662117900000|2022-09-02 11:25:00|2537.76|2537.76|2538.44|2538.44|2538.48|2538.48|2537.76|2537.76|0
1662118200000|2022-09-02 11:30:00|2538.37|2538.37|2538.25|2538.25|2538.48|2538.48|2537.79|2537.79|0
1662118500000|2022-09-02 11:35:00|2538.32|2538.32|2540.53|2540.53|2540.65|2540.65|2538.32|2538.32|0
1662118800000|2022-09-02 11:40:00|2540.77|2540.77|2543.94|2543.94|2543.94|2543.94|2540.77|2540.77|0
1662119100000|2022-09-02 11:45:00|2543.98|2543.98|2546.36|2546.36|2546.42|2546.42|2543.92|2543.92|0
1662119400000|2022-09-02 11:50:00|2546.58|2546.58|2548.14|2548.14|2548.14|2548.14|2546.19|2546.19|0
1662119700000|2022-09-02 11:55:00|2548.02|2548.02|2547.83|2547.83|2548.1|2548.1|2547.74|2547.74|0
1662120000000|2022-09-02 12:00:00|2547.79|2547.79|2548.59|2548.59|2549.18|2549.18|2547.79|2547.79|0
1662120300000|2022-09-02 12:05:00|2548.69|2548.69|2548.59|2548.59|2548.79|2548.79|2548.12|2548.12|0
1662120600000|2022-09-02 12:10:00|2548.49|2548.49|2549.58|2549.58|2549.58|2549.58|2548.38|2548.38|0
1662120900000|2022-09-02 12:15:00|2549.68|2549.68|2552.1|2552.1|2552.1|2552.1|2549.68|2549.68|0
1662121200000|2022-09-02 12:20:00|2552.27|2552.27|2555.11|2555.11|2555.11|2555.11|2552.27|2552.27|0
1662121500000|2022-09-02 12:25:00|2555.16|2555.16|2557.26|2557.26|2557.26|2557.26|2554.72|2554.72|0
1662121800000|2022-09-02 12:30:00|2557.59|2557.59|2572.13|2572.13|2572.94|2572.94|2557.39|2557.39|0
1662122100000|2022-09-02 12:35:00|2572.25|2572.25|2580.1|2580.1|2580.54|2580.54|2572.25|2572.25|0
1662122400000|2022-09-02 12:40:00|2580.18|2580.18|2569.44|2569.44|2580.63|2580.63|2569.44|2569.44|0
1662122700000|2022-09-02 12:45:00|2569.29|2569.29|2565.79|2565.79|2569.76|2569.76|2564.64|2564.64|0
1662123000000|2022-09-02 12:50:00|2565.88|2565.88|2565.27|2565.27|2566.93|2566.93|2565.07|2565.07|0
1662123300000|2022-09-02 12:55:00|2565.37|2565.37|2564.49|2564.49|2565.52|2565.52|2562.8|2562.8|0
1662123600000|2022-09-02 13:00:00|2564.55|2564.55|2565.74|2565.74|2566.85|2566.85|2564.55|2564.55|0
1662123900000|2022-09-02 13:05:00|2565.82|2565.82|2564.3|2564.3|2565.82|2565.82|2563.66|2563.66|0
1662124200000|2022-09-02 13:10:00|2564.44|2564.44|2566.73|2566.73|2567.55|2567.55|2564.36|2564.36|0
1662124500000|2022-09-02 13:15:00|2566.61|2566.61|2572.36|2572.36|2573.01|2573.01|2566.61|2566.61|0
1662124800000|2022-09-02 13:20:00|2572.65|2572.65|2572.02|2572.02|2572.7|2572.7|2569.81|2569.81|0
1662125100000|2022-09-02 13:25:00|2572.12|2572.12|2574.14|2574.14|2574.14|2574.14|2571.74|2571.74|0
1662125400000|2022-09-02 13:30:00|2574.09|2574.09|2573.78|2573.78|2574.94|2574.94|2573.01|2573.01|0
1662125700000|2022-09-02 13:35:00|2573.71|2573.71|2570.19|2570.19|2573.71|2573.71|2570.19|2570.19|0
1662126000000|2022-09-02 13:40:00|2570.5|2570.5|2567.91|2567.91|2570.5|2570.5|2566.65|2566.65|0
1662126300000|2022-09-02 13:45:00|2568.03|2568.03|2573.88|2573.88|2573.88|2573.88|2568.03|2568.03|0
1662126600000|2022-09-02 13:50:00|2574.12|2574.12|2573.78|2573.78|2575|2575|2573.5|2573.5|0
1662126900000|2022-09-02 13:55:00|2573.72|2573.72|2579.35|2579.35|2579.35|2579.35|2573.62|2573.62|0
1662127200000|2022-09-02 14:00:00|2579.41|2579.41|2575.8|2575.8|2580.34|2580.34|2575.63|2575.63|0
1662127500000|2022-09-02 14:05:00|2575.9|2575.9|2578.11|2578.11|2578.23|2578.23|2575.59|2575.59|0
1662127800000|2022-09-02 14:10:00|2578.3|2578.3|2581.03|2581.03|2582.2|2582.2|2578.3|2578.3|0
1662128100000|2022-09-02 14:15:00|2581.1|2581.1|2580.76|2580.76|2582.88|2582.88|2580.49|2580.49|0
1662128400000|2022-09-02 14:20:00|2580.5|2580.5|2578.26|2578.26|2580.5|2580.5|2577.41|2577.41|0
1662128700000|2022-09-02 14:25:00|2578.43|2578.43|2584.45|2584.45|2584.45|2584.45|2578.3|2578.3|0
1662129000000|2022-09-02 14:30:00|2584.54|2584.54|2584.45|2584.45|2586.56|2586.56|2583.79|2583.79|0
1662129300000|2022-09-02 14:35:00|2584.55|2584.55|2588.24|2588.24|2588.25|2588.25|2584.55|2584.55|0
1662129600000|2022-09-02 14:40:00|2588.29|2588.29|2587.71|2587.71|2588.61|2588.61|2587.13|2587.13|0
1662129900000|2022-09-02 14:45:00|2587.63|2587.63|2584.65|2584.65|2588.4|2588.4|2584.56|2584.56|0
1662130200000|2022-09-02 14:50:00|2584.75|2584.75|2585.78|2585.78|2586.14|2586.14|2584.57|2584.57|0
1662130500000|2022-09-02 14:55:00|2586.09|2586.09|2587.86|2587.86|2588.14|2588.14|2586.09|2586.09|0
1662130800000|2022-09-02 15:00:00|2587.76|2587.76|2588.88|2588.88|2589.49|2589.49|2587.29|2587.29|0
1662131100000|2022-09-02 15:05:00|2589.05|2589.05|2587.08|2587.08|2589.05|2589.05|2586.99|2586.99|0
1662131400000|2022-09-02 15:10:00|2586.74|2586.74|2585.85|2585.85|2587.07|2587.07|2585.46|2585.46|0
1662131700000|2022-09-02 15:15:00|2585.89|2585.89|2586.55|2586.55|2586.93|2586.93|2585.62|2585.62|0
1662132000000|2022-09-02 15:20:00|2586.6|2586.6|2586.07|2586.07|2586.6|2586.6|2585.18|2585.18|0
1662132300000|2022-09-02 15:25:00|2585.93|2585.93|2589.43|2589.43|2589.43|2589.43|2585.7|2585.7|0
1662362100000|2022-09-05 07:15:00|2564.62|2564.62|2568.5|2568.5|2568.58|2568.58|2564.29|2564.29|0
1662362400000|2022-09-05 07:20:00|2568.64|2568.64|2564.4|2564.4|2569.27|2569.27|2562.68|2562.68|0
1662362700000|2022-09-05 07:25:00|2564.5|2564.5|2566.4|2566.4|2567.18|2567.18|2564.32|2564.32|0
1662363000000|2022-09-05 07:30:00|2566.5|2566.5|2570.3|2570.3|2570.44|2570.44|2566.5|2566.5|0
1662363300000|2022-09-05 07:35:00|2570.37|2570.37|2571|2571|2574.96|2574.96|2570.37|2570.37|0
1662363600000|2022-09-05 07:40:00|2571.1|2571.1|2570.41|2570.41|2572.4|2572.4|2570.41|2570.41|0
1662363900000|2022-09-05 07:45:00|2570.35|2570.35|2566.32|2566.32|2570.35|2570.35|2566.32|2566.32|0
1662364200000|2022-09-05 07:50:00|2566.22|2566.22|2560.68|2560.68|2566.94|2566.94|2560.49|2560.49|0
1662364500000|2022-09-05 07:55:00|2560.71|2560.71|2558.88|2558.88|2562.17|2562.17|2558.65|2558.65|0
1662364800000|2022-09-05 08:00:00|2559.39|2559.39|2557.2|2557.2|2559.39|2559.39|2556.79|2556.79|0
1662365100000|2022-09-05 08:05:00|2557.02|2557.02|2549.09|2549.09|2557.02|2557.02|2549.09|2549.09|0
1662365400000|2022-09-05 08:10:00|2549.14|2549.14|2548.4|2548.4|2549.8|2549.8|2547.36|2547.36|0
1662365700000|2022-09-05 08:15:00|2547.68|2547.68|2548.01|2548.01|2548.6|2548.6|2546.85|2546.85|0
1662366000000|2022-09-05 08:20:00|2548.16|2548.16|2548.7|2548.7|2549.22|2549.22|2547.94|2547.94|0
1662366300000|2022-09-05 08:25:00|2548.77|2548.77|2552.62|2552.62|2552.81|2552.81|2548.47|2548.47|0
1662366600000|2022-09-05 08:30:00|2552.53|2552.53|2555.43|2555.43|2555.88|2555.88|2552.53|2552.53|0
1662366900000|2022-09-05 08:35:00|2555.37|2555.37|2556.63|2556.63|2556.96|2556.96|2555.22|2555.22|0
1662367200000|2022-09-05 08:40:00|2556.53|2556.53|2556.97|2556.97|2557.53|2557.53|2556.45|2556.45|0
1662367500000|2022-09-05 08:45:00|2557.25|2557.25|2553.28|2553.28|2557.25|2557.25|2553.22|2553.22|0
1662367800000|2022-09-05 08:50:00|2553.22|2553.22|2555.47|2555.47|2555.47|2555.47|2553.22|2553.22|0
1662368100000|2022-09-05 08:55:00|2555.53|2555.53|2554.32|2554.32|2555.73|2555.73|2554.32|2554.32|0
1662368400000|2022-09-05 09:00:00|2554.39|2554.39|2557.56|2557.56|2558.51|2558.51|2554.39|2554.39|0
1662368700000|2022-09-05 09:05:00|2557.69|2557.69|2553.83|2553.83|2558.45|2558.45|2553.79|2553.79|0
1662369000000|2022-09-05 09:10:00|2553.35|2553.35|2553.67|2553.67|2553.84|2553.84|2552.03|2552.03|0
1662369300000|2022-09-05 09:15:00|2553.83|2553.83|2555.75|2555.75|2556.4|2556.4|2553.83|2553.83|0
1662369600000|2022-09-05 09:20:00|2555.8|2555.8|2554.75|2554.75|2555.84|2555.84|2554.37|2554.37|0
1662369900000|2022-09-05 09:25:00|2554.66|2554.66|2556.15|2556.15|2556.21|2556.21|2554.38|2554.38|0
1662370200000|2022-09-05 09:30:00|2556.24|2556.24|2558.92|2558.92|2559.03|2559.03|2556.24|2556.24|0
1662370500000|2022-09-05 09:35:00|2558.84|2558.84|2558.26|2558.26|2558.87|2558.87|2558.14|2558.14|0
1662370800000|2022-09-05 09:40:00|2558.55|2558.55|2558.05|2558.05|2559.79|2559.79|2558.05|2558.05|0
1662371100000|2022-09-05 09:45:00|2557.86|2557.86|2559.37|2559.37|2559.51|2559.51|2556.83|2556.83|0
1662371400000|2022-09-05 09:50:00|2559.49|2559.49|2558.92|2558.92|2559.75|2559.75|2558.82|2558.82|0
1662371700000|2022-09-05 09:55:00|2558.77|2558.77|2559.39|2559.39|2559.86|2559.86|2558.77|2558.77|0
1662372000000|2022-09-05 10:00:00|2559.32|2559.32|2557.46|2557.46|2559.52|2559.52|2557.46|2557.46|0
1662372300000|2022-09-05 10:05:00|2557.36|2557.36|2555.31|2555.31|2557.36|2557.36|2554.22|2554.22|0
1662372600000|2022-09-05 10:10:00|2554.98|2554.98|2556.16|2556.16|2556.16|2556.16|2553.93|2553.93|0
1662372900000|2022-09-05 10:15:00|2556.27|2556.27|2556.31|2556.31|2557.29|2557.29|2555.91|2555.91|0
1662373200000|2022-09-05 10:20:00|2556.46|2556.46|2558.23|2558.23|2558.3|2558.3|2556.44|2556.44|0
1662373500000|2022-09-05 10:25:00|2558.07|2558.07|2555.04|2555.04|2558.14|2558.14|2554.96|2554.96|0
1662373800000|2022-09-05 10:30:00|2555.01|2555.01|2552.21|2552.21|2555.08|2555.08|2552.08|2552.08|0
1662374100000|2022-09-05 10:35:00|2552.31|2552.31|2551.79|2551.79|2552.63|2552.63|2551.73|2551.73|0
1662374400000|2022-09-05 10:40:00|2551.57|2551.57|2551.96|2551.96|2551.96|2551.96|2550.09|2550.09|0
1662374700000|2022-09-05 10:45:00|2551.84|2551.84|2553.28|2553.28|2553.3|2553.3|2551.84|2551.84|0
1662375000000|2022-09-05 10:50:00|2553.23|2553.23|2552.2|2552.2|2553.23|2553.23|2552.18|2552.18|0
1662375300000|2022-09-05 10:55:00|2552.13|2552.13|2551.99|2551.99|2552.21|2552.21|2551.44|2551.44|0
1662375600000|2022-09-05 11:00:00|2550.85|2550.85|2551.92|2551.92|2551.98|2551.98|2550.05|2550.05|0
1662375900000|2022-09-05 11:05:00|2552.02|2552.02|2552.65|2552.65|2552.65|2552.65|2551.67|2551.67|0
1662376200000|2022-09-05 11:10:00|2552.6|2552.6|2550.15|2550.15|2552.76|2552.76|2549.77|2549.77|0
1662376500000|2022-09-05 11:15:00|2550.22|2550.22|2550.33|2550.33|2550.38|2550.38|2549.57|2549.57|0
1662376800000|2022-09-05 11:20:00|2550.29|2550.29|2550.35|2550.35|2550.53|2550.53|2549.71|2549.71|0
1662377100000|2022-09-05 11:25:00|2550.31|2550.31|2550.67|2550.67|2550.67|2550.67|2549.87|2549.87|0
1662377400000|2022-09-05 11:30:00|2550.71|2550.71|2554.15|2554.15|2554.15|2554.15|2550.71|2550.71|0
1662377700000|2022-09-05 11:35:00|2554.25|2554.25|2557.8|2557.8|2557.83|2557.83|2554.25|2554.25|0
1662378000000|2022-09-05 11:40:00|2557.66|2557.66|2558.16|2558.16|2558.16|2558.16|2557.56|2557.56|0
1662378300000|2022-09-05 11:45:00|2558.77|2558.77|2558.61|2558.61|2559.11|2559.11|2557.96|2557.96|0
1662378600000|2022-09-05 11:50:00|2558.55|2558.55|2554.47|2554.47|2558.55|2558.55|2554.36|2554.36|0
1662378900000|2022-09-05 11:55:00|2554.5|2554.5|2554.64|2554.64|2554.97|2554.97|2553.42|2553.42|0
1662379200000|2022-09-05 12:00:00|2554.79|2554.79|2555.78|2555.78|2555.78|2555.78|2554.22|2554.22|0
1662379500000|2022-09-05 12:05:00|2555.87|2555.87|2554.32|2554.32|2556.59|2556.59|2554.29|2554.29|0
1662379800000|2022-09-05 12:10:00|2554.15|2554.15|2553.54|2553.54|2554.23|2554.23|2553.37|2553.37|0
1662380100000|2022-09-05 12:15:00|2553.49|2553.49|2553.01|2553.01|2553.49|2553.49|2552.41|2552.41|0
1662380400000|2022-09-05 12:20:00|2552.89|2552.89|2553.32|2553.32|2553.32|2553.32|2551.97|2551.97|0
1662380700000|2022-09-05 12:25:00|2553.27|2553.27|2552.2|2552.2|2553.43|2553.43|2551.85|2551.85|0
1662381000000|2022-09-05 12:30:00|2552.09|2552.09|2554.58|2554.58|2554.6|2554.6|2551.99|2551.99|0
1662381300000|2022-09-05 12:35:00|2554.62|2554.62|2556.83|2556.83|2556.91|2556.91|2554.29|2554.29|0
1662381600000|2022-09-05 12:40:00|2556.9|2556.9|2557.59|2557.59|2558.24|2558.24|2556.69|2556.69|0
1662381900000|2022-09-05 12:45:00|2557.7|2557.7|2558.13|2558.13|2558.55|2558.55|2557.7|2557.7|0
1662382200000|2022-09-05 12:50:00|2558.04|2558.04|2557.82|2557.82|2558.6|2558.6|2557.76|2557.76|0
1662382500000|2022-09-05 12:55:00|2557.7|2557.7|2557.18|2557.18|2557.73|2557.73|2557.02|2557.02|0
1662382800000|2022-09-05 13:00:00|2557.25|2557.25|2556.99|2556.99|2557.68|2557.68|2556.99|2556.99|0
1662383100000|2022-09-05 13:05:00|2557.01|2557.01|2556.37|2556.37|2557.13|2557.13|2556.3|2556.3|0
1662383400000|2022-09-05 13:10:00|2556.44|2556.44|2554.99|2554.99|2556.44|2556.44|2554.78|2554.78|0
1662383700000|2022-09-05 13:15:00|2554.9|2554.9|2556.47|2556.47|2556.47|2556.47|2554.73|2554.73|0
1662384000000|2022-09-05 13:20:00|2556.57|2556.57|2555.44|2555.44|2556.57|2556.57|2555.3|2555.3|0
1662384300000|2022-09-05 13:25:00|2554.95|2554.95|2554.37|2554.37|2555.49|2555.49|2554.28|2554.28|0
1662384600000|2022-09-05 13:30:00|2554.13|2554.13|2553.61|2553.61|2554.34|2554.34|2553.1|2553.1|0
1662384900000|2022-09-05 13:35:00|2553.51|2553.51|2554|2554|2554.52|2554.52|2552.96|2552.96|0
1662385200000|2022-09-05 13:40:00|2554.05|2554.05|2550.4|2550.4|2554.05|2554.05|2550.4|2550.4|0
1662385500000|2022-09-05 13:45:00|2550.52|2550.52|2550.62|2550.62|2550.62|2550.62|2549.18|2549.18|0
1662385800000|2022-09-05 13:50:00|2550.73|2550.73|2548.92|2548.92|2550.74|2550.74|2548.92|2548.92|0
1662386100000|2022-09-05 13:55:00|2548.87|2548.87|2550.59|2550.59|2550.59|2550.59|2548.29|2548.29|0
1662386400000|2022-09-05 14:00:00|2550.35|2550.35|2549.86|2549.86|2550.55|2550.55|2549.55|2549.55|0
1662386700000|2022-09-05 14:05:00|2549.81|2549.81|2550.43|2550.43|2550.59|2550.59|2549.01|2549.01|0
1662387000000|2022-09-05 14:10:00|2550.48|2550.48|2550.55|2550.55|2551.78|2551.78|2550.4|2550.4|0
1662387300000|2022-09-05 14:15:00|2550.58|2550.58|2547.92|2547.92|2550.58|2550.58|2547.92|2547.92|0
1662387600000|2022-09-05 14:20:00|2547.84|2547.84|2544.32|2544.32|2547.84|2547.84|2544.28|2544.28|0
1662387900000|2022-09-05 14:25:00|2544.42|2544.42|2544.73|2544.73|2545.05|2545.05|2543.77|2543.77|0
1662388200000|2022-09-05 14:30:00|2544.83|2544.83|2548.74|2548.74|2548.74|2548.74|2544.83|2544.83|0
1662388500000|2022-09-05 14:35:00|2548.7|2548.7|2554.54|2554.54|2555.01|2555.01|2548.7|2548.7|0
1662388800000|2022-09-05 14:40:00|2554.52|2554.52|2553.69|2553.69|2556.21|2556.21|2553.69|2553.69|0
1662389100000|2022-09-05 14:45:00|2553.71|2553.71|2551.69|2551.69|2553.71|2553.71|2551.69|2551.69|0
1662389400000|2022-09-05 14:50:00|2551.65|2551.65|2551.77|2551.77|2551.82|2551.82|2551.3|2551.3|0
1662389700000|2022-09-05 14:55:00|2551.66|2551.66|2551.77|2551.77|2552.75|2552.75|2551.46|2551.46|0
1662390000000|2022-09-05 15:00:00|2552.01|2552.01|2554.09|2554.09|2554.31|2554.31|2550.99|2550.99|0
1662390300000|2022-09-05 15:05:00|2554.03|2554.03|2553.84|2553.84|2554.27|2554.27|2552.92|2552.92|0
1662390600000|2022-09-05 15:10:00|2553.77|2553.77|2554.34|2554.34|2554.96|2554.96|2552.97|2552.97|0
1662390900000|2022-09-05 15:15:00|2554.27|2554.27|2555.05|2555.05|2555.05|2555.05|2554.27|2554.27|0
1662391200000|2022-09-05 15:20:00|2555.12|2555.12|2554.76|2554.76|2555.12|2555.12|2554.17|2554.17|0
1662391500000|2022-09-05 15:25:00|2554.86|2554.86|2557.54|2557.54|2557.88|2557.88|2554.78|2554.78|0
1662448500000|2022-09-06 07:15:00|2573.19|2573.19|2576.19|2576.19|2576.19|2576.19|2573.19|2573.19|0
1662448800000|2022-09-06 07:20:00|2576.4|2576.4|2586.89|2586.89|2586.96|2586.96|2576.29|2576.29|0
1662449100000|2022-09-06 07:25:00|2587.18|2587.18|2590.37|2590.37|2591.39|2591.39|2586.39|2586.39|0
1662449400000|2022-09-06 07:30:00|2590.26|2590.26|2579.83|2579.83|2590.26|2590.26|2579.73|2579.73|0
1662449700000|2022-09-06 07:35:00|2579.39|2579.39|2582.73|2582.73|2583.41|2583.41|2579.23|2579.23|0
1662450000000|2022-09-06 07:40:00|2582.48|2582.48|2582.48|2582.48|2584.22|2584.22|2582.1|2582.1|0
1662450300000|2022-09-06 07:45:00|2582.44|2582.44|2581.66|2581.66|2584.42|2584.42|2581.64|2581.64|0
1662450600000|2022-09-06 07:50:00|2581.55|2581.55|2572.48|2572.48|2581.55|2581.55|2572.12|2572.12|0
1662450900000|2022-09-06 07:55:00|2572.55|2572.55|2574.62|2574.62|2574.63|2574.63|2572.52|2572.52|0
1662451200000|2022-09-06 08:00:00|2574.68|2574.68|2578.2|2578.2|2579.53|2579.53|2574.68|2574.68|0
1662451500000|2022-09-06 08:05:00|2578.13|2578.13|2576.12|2576.12|2578.13|2578.13|2576.12|2576.12|0
1662451800000|2022-09-06 08:10:00|2576.04|2576.04|2575.7|2575.7|2576.08|2576.08|2575.3|2575.3|0
1662452100000|2022-09-06 08:15:00|2575.79|2575.79|2576.95|2576.95|2577.03|2577.03|2575.6|2575.6|0
1662452400000|2022-09-06 08:20:00|2576.92|2576.92|2576.41|2576.41|2579.09|2579.09|2576.32|2576.32|0
1662452700000|2022-09-06 08:25:00|2576.27|2576.27|2575.25|2575.25|2576.27|2576.27|2574.87|2574.87|0
1662453000000|2022-09-06 08:30:00|2575.48|2575.48|2574.38|2574.38|2575.71|2575.71|2574.38|2574.38|0
1662453300000|2022-09-06 08:35:00|2574.26|2574.26|2573.09|2573.09|2574.26|2574.26|2572.04|2572.04|0
1662453600000|2022-09-06 08:40:00|2573.14|2573.14|2575.76|2575.76|2576.61|2576.61|2573.14|2573.14|0
1662453900000|2022-09-06 08:45:00|2575.91|2575.91|2576.31|2576.31|2577.18|2577.18|2575.91|2575.91|0
1662454200000|2022-09-06 08:50:00|2575.82|2575.82|2576.01|2576.01|2576.01|2576.01|2574.68|2574.68|0
1662454500000|2022-09-06 08:55:00|2576.11|2576.11|2577.46|2577.46|2577.46|2577.46|2576.11|2576.11|0
1662454800000|2022-09-06 09:00:00|2577.58|2577.58|2574.03|2574.03|2577.87|2577.87|2573.87|2573.87|0
1662455100000|2022-09-06 09:05:00|2573.9|2573.9|2574.05|2574.05|2574.93|2574.93|2573.55|2573.55|0
1662455400000|2022-09-06 09:10:00|2574.25|2574.25|2573.32|2573.32|2574.79|2574.79|2573.2|2573.2|0
1662455700000|2022-09-06 09:15:00|2573.18|2573.18|2574|2574|2574.52|2574.52|2573.06|2573.06|0
1662456000000|2022-09-06 09:20:00|2574.07|2574.07|2575.75|2575.75|2575.75|2575.75|2573.99|2573.99|0
1662456300000|2022-09-06 09:25:00|2575.91|2575.91|2577.64|2577.64|2577.76|2577.76|2575.91|2575.91|0
1662456600000|2022-09-06 09:30:00|2577.68|2577.68|2579.53|2579.53|2579.77|2579.77|2576.93|2576.93|0
1662456900000|2022-09-06 09:35:00|2579.77|2579.77|2580.86|2580.86|2580.86|2580.86|2579.77|2579.77|0
1662457200000|2022-09-06 09:40:00|2580.62|2580.62|2580.9|2580.9|2581.12|2581.12|2580.2|2580.2|0
1662457500000|2022-09-06 09:45:00|2580.73|2580.73|2581.14|2581.14|2581.86|2581.86|2579.87|2579.87|0
1662457800000|2022-09-06 09:50:00|2580.98|2580.98|2582.78|2582.78|2582.78|2582.78|2580.98|2580.98|0
1662458100000|2022-09-06 09:55:00|2582.72|2582.72|2581.35|2581.35|2582.82|2582.82|2581.05|2581.05|0
1662458400000|2022-09-06 10:00:00|2580.99|2580.99|2580.63|2580.63|2581.14|2581.14|2580.63|2580.63|0
1662458700000|2022-09-06 10:05:00|2580.59|2580.59|2580.54|2580.54|2580.85|2580.85|2580.54|2580.54|0
1662459000000|2022-09-06 10:10:00|2580.66|2580.66|2581.95|2581.95|2581.95|2581.95|2580.66|2580.66|0
1662459300000|2022-09-06 10:15:00|2581.86|2581.86|2583|2583|2583.33|2583.33|2581.86|2581.86|0
1662459600000|2022-09-06 10:20:00|2583.24|2583.24|2584.62|2584.62|2584.62|2584.62|2583.21|2583.21|0
1662459900000|2022-09-06 10:25:00|2584.67|2584.67|2586.03|2586.03|2586.03|2586.03|2584.66|2584.66|0
1662460200000|2022-09-06 10:30:00|2585.96|2585.96|2584.39|2584.39|2585.96|2585.96|2584.07|2584.07|0
1662460500000|2022-09-06 10:35:00|2584.48|2584.48|2580.14|2580.14|2584.48|2584.48|2580.14|2580.14|0
1662460800000|2022-09-06 10:40:00|2580.12|2580.12|2581.03|2581.03|2581.18|2581.18|2579.71|2579.71|0
1662461100000|2022-09-06 10:45:00|2581.13|2581.13|2583.42|2583.42|2583.58|2583.58|2581.13|2581.13|0
1662461400000|2022-09-06 10:50:00|2583.37|2583.37|2582.47|2582.47|2583.41|2583.41|2582.14|2582.14|0
1662461700000|2022-09-06 10:55:00|2582.71|2582.71|2581.54|2581.54|2582.75|2582.75|2581.54|2581.54|0
1662462000000|2022-09-06 11:00:00|2581.35|2581.35|2578.78|2578.78|2581.35|2581.35|2577.92|2577.92|0
1662462300000|2022-09-06 11:05:00|2578.89|2578.89|2578.59|2578.59|2578.89|2578.89|2577.66|2577.66|0
1662462600000|2022-09-06 11:10:00|2578.66|2578.66|2577.65|2577.65|2578.74|2578.74|2577.6|2577.6|0
1662462900000|2022-09-06 11:15:00|2577.9|2577.9|2576.1|2576.1|2577.92|2577.92|2575.95|2575.95|0
1662463200000|2022-09-06 11:20:00|2575.96|2575.96|2573.48|2573.48|2575.96|2575.96|2573.05|2573.05|0
1662463500000|2022-09-06 11:25:00|2573.28|2573.28|2576.71|2576.71|2576.79|2576.79|2573.28|2573.28|0
1662463800000|2022-09-06 11:30:00|2576.61|2576.61|2576.39|2576.39|2576.94|2576.94|2576.39|2576.39|0
1662464100000|2022-09-06 11:35:00|2576.31|2576.31|2574.66|2574.66|2576.31|2576.31|2574.66|2574.66|0
1662464400000|2022-09-06 11:40:00|2574.62|2574.62|2574.59|2574.59|2574.66|2574.66|2573.74|2573.74|0
1662464700000|2022-09-06 11:45:00|2574.79|2574.79|2575.94|2575.94|2576.73|2576.73|2574.79|2574.79|0
1662465000000|2022-09-06 11:50:00|2575.83|2575.83|2575.99|2575.99|2576.4|2576.4|2575.76|2575.76|0
1662465300000|2022-09-06 11:55:00|2576.23|2576.23|2576.64|2576.64|2576.98|2576.98|2576.23|2576.23|0
1662465600000|2022-09-06 12:00:00|2576.28|2576.28|2576.32|2576.32|2576.71|2576.71|2575.61|2575.61|0
1662465900000|2022-09-06 12:05:00|2576.43|2576.43|2577.74|2577.74|2577.74|2577.74|2576.07|2576.07|0
1662466200000|2022-09-06 12:10:00|2577.67|2577.67|2578.74|2578.74|2578.96|2578.96|2577.48|2577.48|0
1662466500000|2022-09-06 12:15:00|2578.14|2578.14|2578.52|2578.52|2578.72|2578.72|2578.03|2578.03|0
1662466800000|2022-09-06 12:20:00|2578.6|2578.6|2577.96|2577.96|2578.62|2578.62|2577.96|2577.96|0
1662467100000|2022-09-06 12:25:00|2577.94|2577.94|2576.91|2576.91|2577.94|2577.94|2576.91|2576.91|0
1662467400000|2022-09-06 12:30:00|2576.98|2576.98|2578.41|2578.41|2578.41|2578.41|2576.98|2576.98|0
1662467700000|2022-09-06 12:35:00|2578.48|2578.48|2581.66|2581.66|2581.75|2581.75|2578.48|2578.48|0
1662468000000|2022-09-06 12:40:00|2581.97|2581.97|2583.28|2583.28|2583.28|2583.28|2581.53|2581.53|0
1662468300000|2022-09-06 12:45:00|2583.52|2583.52|2583.94|2583.94|2583.94|2583.94|2583.48|2583.48|0
1662468600000|2022-09-06 12:50:00|2584.08|2584.08|2583.81|2583.81|2584.08|2584.08|2582.72|2582.72|0
1662468900000|2022-09-06 12:55:00|2583.69|2583.69|2581.45|2581.45|2583.78|2583.78|2581.45|2581.45|0
1662469200000|2022-09-06 13:00:00|2581.69|2581.69|2581.82|2581.82|2582.55|2582.55|2581.09|2581.09|0
1662469500000|2022-09-06 13:05:00|2581.72|2581.72|2579.01|2579.01|2581.79|2581.79|2579.01|2579.01|0
1662469800000|2022-09-06 13:10:00|2579.11|2579.11|2580.48|2580.48|2580.77|2580.77|2578.92|2578.92|0
1662470100000|2022-09-06 13:15:00|2580.85|2580.85|2581.1|2581.1|2581.13|2581.13|2580.27|2580.27|0
1662470400000|2022-09-06 13:20:00|2581.19|2581.19|2582.73|2582.73|2583.34|2583.34|2581.19|2581.19|0
1662470700000|2022-09-06 13:25:00|2582.68|2582.68|2580.17|2580.17|2582.68|2582.68|2580.05|2580.05|0
1662471000000|2022-09-06 13:30:00|2580.07|2580.07|2578.27|2578.27|2580.81|2580.81|2578.27|2578.27|0
1662471300000|2022-09-06 13:35:00|2578.31|2578.31|2579.49|2579.49|2581.56|2581.56|2578.31|2578.31|0
1662471600000|2022-09-06 13:40:00|2579.07|2579.07|2578|2578|2579.86|2579.86|2577.7|2577.7|0
1662471900000|2022-09-06 13:45:00|2577.91|2577.91|2577.12|2577.12|2578.17|2578.17|2576.39|2576.39|0
1662472200000|2022-09-06 13:50:00|2576.98|2576.98|2575.34|2575.34|2577.2|2577.2|2575.34|2575.34|0
1662472500000|2022-09-06 13:55:00|2575.2|2575.2|2578|2578|2578|2578|2573.88|2573.88|0
1662472800000|2022-09-06 14:00:00|2578.02|2578.02|2568.25|2568.25|2578.02|2578.02|2568.25|2568.25|0
1662473100000|2022-09-06 14:05:00|2568.35|2568.35|2567.08|2567.08|2568.93|2568.93|2566.49|2566.49|0
1662473400000|2022-09-06 14:10:00|2567.19|2567.19|2562.15|2562.15|2567.34|2567.34|2560.94|2560.94|0
1662473700000|2022-09-06 14:15:00|2562.17|2562.17|2564.15|2564.15|2564.41|2564.41|2561.99|2561.99|0
1662474000000|2022-09-06 14:20:00|2564.11|2564.11|2564.47|2564.47|2564.47|2564.47|2563.36|2563.36|0
1662474300000|2022-09-06 14:25:00|2564.54|2564.54|2568.68|2568.68|2568.89|2568.89|2564.54|2564.54|0
1662474600000|2022-09-06 14:30:00|2568.62|2568.62|2566.51|2566.51|2568.62|2568.62|2564.73|2564.73|0
1662474900000|2022-09-06 14:35:00|2566.57|2566.57|2572.42|2572.42|2572.42|2572.42|2566.57|2566.57|0
1662475200000|2022-09-06 14:40:00|2572.62|2572.62|2574.59|2574.59|2575.01|2575.01|2572.62|2572.62|0
1662475500000|2022-09-06 14:45:00|2574.49|2574.49|2572.24|2572.24|2574.61|2574.61|2570.37|2570.37|0
1662475800000|2022-09-06 14:50:00|2572.3|2572.3|2573.37|2573.37|2574.6|2574.6|2572.05|2572.05|0
1662476100000|2022-09-06 14:55:00|2573.33|2573.33|2574.77|2574.77|2575.52|2575.52|2573.33|2573.33|0
1662476400000|2022-09-06 15:00:00|2574.65|2574.65|2575.66|2575.66|2575.97|2575.97|2574.53|2574.53|0
1662476700000|2022-09-06 15:05:00|2575.54|2575.54|2578.15|2578.15|2578.54|2578.54|2575.19|2575.19|0
1662477000000|2022-09-06 15:10:00|2578.11|2578.11|2575.23|2575.23|2578.11|2578.11|2575.23|2575.23|0
1662477300000|2022-09-06 15:15:00|2575.16|2575.16|2574.49|2574.49|2575.31|2575.31|2574.23|2574.23|0
1662477600000|2022-09-06 15:20:00|2574.44|2574.44|2573.7|2573.7|2574.44|2574.44|2573.45|2573.45|0
1662477900000|2022-09-06 15:25:00|2573.8|2573.8|2573|2573|2573.87|2573.87|2572.16|2572.16|0
1662534900000|2022-09-07 07:15:00|2563.57|2563.57|2560.45|2560.45|2564.18|2564.18|2560.36|2560.36|0
1662535200000|2022-09-07 07:20:00|2560.14|2560.14|2558.85|2558.85|2560.8|2560.8|2558.62|2558.62|0
1662535500000|2022-09-07 07:25:00|2558.62|2558.62|2556.44|2556.44|2559.29|2559.29|2555.35|2555.35|0
1662535800000|2022-09-07 07:30:00|2556.2|2556.2|2558.98|2558.98|2559.22|2559.22|2554.28|2554.28|0
1662536100000|2022-09-07 07:35:00|2559.12|2559.12|2564.13|2564.13|2564.92|2564.92|2559.12|2559.12|0
1662536400000|2022-09-07 07:40:00|2563.97|2563.97|2563.66|2563.66|2565.34|2565.34|2563.23|2563.23|0
1662536700000|2022-09-07 07:45:00|2563.94|2563.94|2566.26|2566.26|2566.26|2566.26|2563|2563|0
1662537000000|2022-09-07 07:50:00|2566.22|2566.22|2560.02|2560.02|2566.69|2566.69|2560.02|2560.02|0
1662537300000|2022-09-07 07:55:00|2559.95|2559.95|2558.81|2558.81|2559.99|2559.99|2558.73|2558.73|0
1662537600000|2022-09-07 08:00:00|2558.94|2558.94|2558.92|2558.92|2559.83|2559.83|2555.96|2555.96|0
1662537900000|2022-09-07 08:05:00|2558.98|2558.98|2559.94|2559.94|2560.93|2560.93|2558.47|2558.47|0
1662538200000|2022-09-07 08:10:00|2560.06|2560.06|2560.5|2560.5|2560.9|2560.9|2559.87|2559.87|0
1662538500000|2022-09-07 08:15:00|2560.43|2560.43|2559.65|2559.65|2560.43|2560.43|2558.33|2558.33|0
1662538800000|2022-09-07 08:20:00|2559.57|2559.57|2559.17|2559.17|2559.84|2559.84|2558.03|2558.03|0
1662539100000|2022-09-07 08:25:00|2559.03|2559.03|2557.14|2557.14|2559.06|2559.06|2556.98|2556.98|0
1662539400000|2022-09-07 08:30:00|2557.24|2557.24|2558.79|2558.79|2559.44|2559.44|2557.09|2557.09|0
1662539700000|2022-09-07 08:35:00|2558.69|2558.69|2557.48|2557.48|2558.93|2558.93|2557.37|2557.37|0
1662540000000|2022-09-07 08:40:00|2557.57|2557.57|2557.6|2557.6|2558.13|2558.13|2556.95|2556.95|0
1662540300000|2022-09-07 08:45:00|2557.64|2557.64|2555.41|2555.41|2557.69|2557.69|2554.83|2554.83|0
1662540600000|2022-09-07 08:50:00|2555.37|2555.37|2558.79|2558.79|2558.8|2558.8|2555.19|2555.19|0
1662540900000|2022-09-07 08:55:00|2558.92|2558.92|2558.03|2558.03|2559.75|2559.75|2558.03|2558.03|0
1662541200000|2022-09-07 09:00:00|2557.87|2557.87|2553.52|2553.52|2558.13|2558.13|2553.05|2553.05|0
1662541500000|2022-09-07 09:05:00|2553.98|2553.98|2553.13|2553.13|2554.91|2554.91|2552.51|2552.51|0
1662541800000|2022-09-07 09:10:00|2553.4|2553.4|2556.14|2556.14|2556.14|2556.14|2553.32|2553.32|0
1662542100000|2022-09-07 09:15:00|2556.62|2556.62|2559.79|2559.79|2560.99|2560.99|2556.62|2556.62|0
1662542400000|2022-09-07 09:20:00|2559.93|2559.93|2558.2|2558.2|2559.93|2559.93|2558.2|2558.2|0
1662542700000|2022-09-07 09:25:00|2558.29|2558.29|2559.12|2559.12|2559.27|2559.27|2558|2558|0
1662543000000|2022-09-07 09:30:00|2558.87|2558.87|2559.61|2559.61|2560|2560|2558.42|2558.42|0
1662543300000|2022-09-07 09:35:00|2559.66|2559.66|2559.09|2559.09|2560.61|2560.61|2559.09|2559.09|0
1662543600000|2022-09-07 09:40:00|2558.57|2558.57|2559.62|2559.62|2560.01|2560.01|2557.17|2557.17|0
1662543900000|2022-09-07 09:45:00|2559.26|2559.26|2560.21|2560.21|2560.3|2560.3|2558.4|2558.4|0
1662544200000|2022-09-07 09:50:00|2560.05|2560.05|2559.32|2559.32|2560.77|2560.77|2559.09|2559.09|0
1662544500000|2022-09-07 09:55:00|2559.5|2559.5|2559.75|2559.75|2560.12|2560.12|2559.2|2559.2|0
1662544800000|2022-09-07 10:00:00|2559.93|2559.93|2559.61|2559.61|2560.09|2560.09|2559.48|2559.48|0
1662545100000|2022-09-07 10:05:00|2559.73|2559.73|2561.38|2561.38|2561.76|2561.76|2559.73|2559.73|0
1662545400000|2022-09-07 10:10:00|2561.26|2561.26|2560|2560|2561.4|2561.4|2559.84|2559.84|0
1662545700000|2022-09-07 10:15:00|2559.91|2559.91|2560.49|2560.49|2560.57|2560.57|2559.37|2559.37|0
1662546000000|2022-09-07 10:20:00|2560.56|2560.56|2558.78|2558.78|2560.7|2560.7|2558.05|2558.05|0
1662546300000|2022-09-07 10:25:00|2558.72|2558.72|2559.49|2559.49|2559.49|2559.49|2558.6|2558.6|0
1662546600000|2022-09-07 10:30:00|2559.53|2559.53|2558.81|2558.81|2559.54|2559.54|2558.7|2558.7|0
1662546900000|2022-09-07 10:35:00|2558.9|2558.9|2558.78|2558.78|2559.23|2559.23|2557.71|2557.71|0
1662547200000|2022-09-07 10:40:00|2558.64|2558.64|2556.73|2556.73|2558.64|2558.64|2556.6|2556.6|0
1662547500000|2022-09-07 10:45:00|2556.88|2556.88|2554.76|2554.76|2556.88|2556.88|2553.65|2553.65|0
1662547800000|2022-09-07 10:50:00|2554.79|2554.79|2557.39|2557.39|2557.41|2557.41|2554.79|2554.79|0
1662548100000|2022-09-07 10:55:00|2557.52|2557.52|2557.09|2557.09|2558.12|2558.12|2557.09|2557.09|0
1662548400000|2022-09-07 11:00:00|2557.16|2557.16|2558.66|2558.66|2558.66|2558.66|2557.16|2557.16|0
1662548700000|2022-09-07 11:05:00|2558.73|2558.73|2559.85|2559.85|2559.9|2559.9|2558.73|2558.73|0
1662549000000|2022-09-07 11:10:00|2559.9|2559.9|2561.88|2561.88|2561.88|2561.88|2559.85|2559.85|0
1662549300000|2022-09-07 11:15:00|2562.04|2562.04|2562.48|2562.48|2562.48|2562.48|2561.72|2561.72|0
1662549600000|2022-09-07 11:20:00|2562.27|2562.27|2562.58|2562.58|2562.58|2562.58|2562.27|2562.27|0
1662549900000|2022-09-07 11:25:00|2562.42|2562.42|2561.99|2561.99|2562.42|2562.42|2561.69|2561.69|0
1662550200000|2022-09-07 11:30:00|2561.92|2561.92|2560|2560|2561.92|2561.92|2560|2560|0
1662550500000|2022-09-07 11:35:00|2560.09|2560.09|2560.63|2560.63|2560.75|2560.75|2559.97|2559.97|0
1662550800000|2022-09-07 11:40:00|2560.49|2560.49|2562.47|2562.47|2562.47|2562.47|2560.49|2560.49|0
1662551100000|2022-09-07 11:45:00|2562.55|2562.55|2563.82|2563.82|2564.26|2564.26|2562.55|2562.55|0
1662551400000|2022-09-07 11:50:00|2563.86|2563.86|2562.38|2562.38|2563.86|2563.86|2561.28|2561.28|0
1662551700000|2022-09-07 11:55:00|2562.54|2562.54|2563.22|2563.22|2563.56|2563.56|2562.54|2562.54|0
1662552000000|2022-09-07 12:00:00|2563.31|2563.31|2562.97|2562.97|2563.31|2563.31|2562.68|2562.68|0
1662552300000|2022-09-07 12:05:00|2563.02|2563.02|2561.11|2561.11|2563.22|2563.22|2561.02|2561.02|0
1662552600000|2022-09-07 12:10:00|2560.87|2560.87|2559.86|2559.86|2561.18|2561.18|2559.46|2559.46|0
1662552900000|2022-09-07 12:15:00|2559.83|2559.83|2560.95|2560.95|2561.25|2561.25|2559.83|2559.83|0
1662553200000|2022-09-07 12:20:00|2561.04|2561.04|2560.17|2560.17|2561.04|2561.04|2559.78|2559.78|0
1662553500000|2022-09-07 12:25:00|2560.21|2560.21|2558.9|2558.9|2560.38|2560.38|2558.9|2558.9|0
1662553800000|2022-09-07 12:30:00|2558.69|2558.69|2558.82|2558.82|2558.82|2558.82|2557.42|2557.42|0
1662554100000|2022-09-07 12:35:00|2558.76|2558.76|2562.79|2562.79|2562.79|2562.79|2558.76|2558.76|0
1662554400000|2022-09-07 12:40:00|2562.94|2562.94|2561.15|2561.15|2563.45|2563.45|2561.12|2561.12|0
1662554700000|2022-09-07 12:45:00|2561.11|2561.11|2562|2562|2562|2562|2560.7|2560.7|0
1662555000000|2022-09-07 12:50:00|2562.17|2562.17|2559.51|2559.51|2562.25|2562.25|2559.33|2559.33|0
1662555300000|2022-09-07 12:55:00|2559.39|2559.39|2561.15|2561.15|2561.28|2561.28|2559.39|2559.39|0
1662555600000|2022-09-07 13:00:00|2561.27|2561.27|2561.18|2561.18|2562.12|2562.12|2561.18|2561.18|0
1662555900000|2022-09-07 13:05:00|2561.28|2561.28|2562.94|2562.94|2562.94|2562.94|2560.93|2560.93|0
1662556200000|2022-09-07 13:10:00|2563.03|2563.03|2560.21|2560.21|2563.07|2563.07|2560.21|2560.21|0
1662556500000|2022-09-07 13:15:00|2560.19|2560.19|2561.13|2561.13|2561.13|2561.13|2560.03|2560.03|0
1662556800000|2022-09-07 13:20:00|2561.49|2561.49|2563.71|2563.71|2563.78|2563.78|2561.38|2561.38|0
1662557100000|2022-09-07 13:25:00|2563.87|2563.87|2565.25|2565.25|2565.34|2565.34|2563.87|2563.87|0
1662557400000|2022-09-07 13:30:00|2565.34|2565.34|2568.56|2568.56|2568.8|2568.8|2564.34|2564.34|0
1662557700000|2022-09-07 13:35:00|2568.63|2568.63|2574.6|2574.6|2574.67|2574.67|2568.63|2568.63|0
1662558000000|2022-09-07 13:40:00|2574.55|2574.55|2572.38|2572.38|2575.73|2575.73|2572.16|2572.16|0
1662558300000|2022-09-07 13:45:00|2572.3|2572.3|2573.34|2573.34|2574.32|2574.32|2571.81|2571.81|0
1662558600000|2022-09-07 13:50:00|2573.24|2573.24|2572.09|2572.09|2573.33|2573.33|2571.3|2571.3|0
1662558900000|2022-09-07 13:55:00|2572|2572|2572.03|2572.03|2574.32|2574.32|2571.93|2571.93|0
1662559200000|2022-09-07 14:00:00|2571.67|2571.67|2571.04|2571.04|2571.67|2571.67|2569.21|2569.21|0
1662559500000|2022-09-07 14:05:00|2571.06|2571.06|2570.92|2570.92|2571.79|2571.79|2570.61|2570.61|0
1662559800000|2022-09-07 14:10:00|2571.01|2571.01|2569.22|2569.22|2571.72|2571.72|2569.05|2569.05|0
1662560100000|2022-09-07 14:15:00|2569.11|2569.11|2570.35|2570.35|2570.35|2570.35|2568.52|2568.52|0
1662560400000|2022-09-07 14:20:00|2570.45|2570.45|2569.2|2569.2|2570.59|2570.59|2568.9|2568.9|0
1662560700000|2022-09-07 14:25:00|2569.08|2569.08|2570.1|2570.1|2570.1|2570.1|2568.4|2568.4|0
1662561000000|2022-09-07 14:30:00|2570.13|2570.13|2573.79|2573.79|2574.38|2574.38|2570.13|2570.13|0
1662561300000|2022-09-07 14:35:00|2573.83|2573.83|2572.15|2572.15|2573.83|2573.83|2571.79|2571.79|0
1662561600000|2022-09-07 14:40:00|2571.95|2571.95|2569.49|2569.49|2571.95|2571.95|2569.47|2569.47|0
1662561900000|2022-09-07 14:45:00|2569.73|2569.73|2567.48|2567.48|2569.89|2569.89|2567.12|2567.12|0
1662562200000|2022-09-07 14:50:00|2567.5|2567.5|2568.93|2568.93|2568.93|2568.93|2567.45|2567.45|0
1662562500000|2022-09-07 14:55:00|2569.04|2569.04|2570.89|2570.89|2570.89|2570.89|2569.04|2569.04|0
1662562800000|2022-09-07 15:00:00|2570.96|2570.96|2573.41|2573.41|2573.41|2573.41|2570.94|2570.94|0
1662563100000|2022-09-07 15:05:00|2573.66|2573.66|2573.42|2573.42|2575.32|2575.32|2573.42|2573.42|0
1662563400000|2022-09-07 15:10:00|2573.61|2573.61|2576.79|2576.79|2576.79|2576.79|2573.61|2573.61|0
1662563700000|2022-09-07 15:15:00|2576.89|2576.89|2575.46|2575.46|2576.96|2576.96|2575.22|2575.22|0
1662564000000|2022-09-07 15:20:00|2575.53|2575.53|2574.42|2574.42|2575.53|2575.53|2574.05|2574.05|0
1662564300000|2022-09-07 15:25:00|2574.52|2574.52|2572.61|2572.61|2575|2575|2572.3|2572.3|0
1662621300000|2022-09-08 07:15:00|2581.76|2581.76|2576.03|2576.03|2583.37|2583.37|2575.88|2575.88|0
1662621600000|2022-09-08 07:20:00|2575.63|2575.63|2569.83|2569.83|2575.63|2575.63|2567.98|2567.98|0
1662621900000|2022-09-08 07:25:00|2569.78|2569.78|2569.8|2569.8|2570.12|2570.12|2568.48|2568.48|0
1662622200000|2022-09-08 07:30:00|2569.59|2569.59|2569.48|2569.48|2569.87|2569.87|2567.11|2567.11|0
1662622500000|2022-09-08 07:35:00|2569.42|2569.42|2571.24|2571.24|2571.24|2571.24|2568.97|2568.97|0
1662622800000|2022-09-08 07:40:00|2571.34|2571.34|2574.17|2574.17|2574.17|2574.17|2571.01|2571.01|0
1662623100000|2022-09-08 07:45:00|2574.14|2574.14|2573.42|2573.42|2574.57|2574.57|2572.37|2572.37|0
1662623400000|2022-09-08 07:50:00|2573.49|2573.49|2569.46|2569.46|2574.16|2574.16|2569.46|2569.46|0
1662623700000|2022-09-08 07:55:00|2569.3|2569.3|2571.68|2571.68|2571.84|2571.84|2569.03|2569.03|0
1662624000000|2022-09-08 08:00:00|2571.66|2571.66|2571.67|2571.67|2571.88|2571.88|2571.04|2571.04|0
1662624300000|2022-09-08 08:05:00|2571.62|2571.62|2570.91|2570.91|2572.63|2572.63|2570.91|2570.91|0
1662624600000|2022-09-08 08:10:00|2570.95|2570.95|2570.24|2570.24|2571.38|2571.38|2569.9|2569.9|0
1662624900000|2022-09-08 08:15:00|2570.43|2570.43|2575.46|2575.46|2575.75|2575.75|2570.43|2570.43|0
1662625200000|2022-09-08 08:20:00|2575.09|2575.09|2574.5|2574.5|2575.24|2575.24|2573.9|2573.9|0
1662625500000|2022-09-08 08:25:00|2574.37|2574.37|2574.4|2574.4|2574.4|2574.4|2573.08|2573.08|0
1662625800000|2022-09-08 08:30:00|2574.1|2574.1|2574.31|2574.31|2574.31|2574.31|2573.69|2573.69|0
1662626100000|2022-09-08 08:35:00|2573.99|2573.99|2576.37|2576.37|2576.45|2576.45|2573.02|2573.02|0
1662626400000|2022-09-08 08:40:00|2576.51|2576.51|2574.39|2574.39|2576.51|2576.51|2574.39|2574.39|0
1662626700000|2022-09-08 08:45:00|2574.3|2574.3|2572.86|2572.86|2574.54|2574.54|2572.27|2572.27|0
1662627000000|2022-09-08 08:50:00|2572.78|2572.78|2572.32|2572.32|2572.78|2572.78|2571.86|2571.86|0
1662627300000|2022-09-08 08:55:00|2572.37|2572.37|2574.34|2574.34|2574.34|2574.34|2572.37|2572.37|0
1662627600000|2022-09-08 09:00:00|2574.43|2574.43|2573.48|2573.48|2574.9|2574.9|2573.27|2573.27|0
1662627900000|2022-09-08 09:05:00|2573.78|2573.78|2573.93|2573.93|2574.12|2574.12|2573.48|2573.48|0
1662628200000|2022-09-08 09:10:00|2574.17|2574.17|2573.49|2573.49|2574.39|2574.39|2573.49|2573.49|0
1662628500000|2022-09-08 09:15:00|2573.33|2573.33|2572.92|2572.92|2573.45|2573.45|2572.6|2572.6|0
1662628800000|2022-09-08 09:20:00|2572.88|2572.88|2569.18|2569.18|2572.92|2572.92|2569.18|2569.18|0
1662629100000|2022-09-08 09:25:00|2568.93|2568.93|2571.34|2571.34|2571.4|2571.4|2568.59|2568.59|0
1662629400000|2022-09-08 09:30:00|2571.27|2571.27|2569.87|2569.87|2571.41|2571.41|2569.62|2569.62|0
1662629700000|2022-09-08 09:35:00|2569.96|2569.96|2570.57|2570.57|2571.72|2571.72|2569.86|2569.86|0
1662630000000|2022-09-08 09:40:00|2570.36|2570.36|2568.84|2568.84|2570.36|2570.36|2568.84|2568.84|0
1662630300000|2022-09-08 09:45:00|2568.7|2568.7|2568.66|2568.66|2569.05|2569.05|2568.58|2568.58|0
1662630600000|2022-09-08 09:50:00|2568.85|2568.85|2567.3|2567.3|2569.11|2569.11|2567.27|2567.27|0
1662630900000|2022-09-08 09:55:00|2567.21|2567.21|2566.62|2566.62|2567.69|2567.69|2566.48|2566.48|0
1662631200000|2022-09-08 10:00:00|2566.26|2566.26|2565.45|2565.45|2566.26|2566.26|2564.81|2564.81|0
1662631500000|2022-09-08 10:05:00|2565.38|2565.38|2564.24|2564.24|2565.38|2565.38|2563.88|2563.88|0
1662631800000|2022-09-08 10:10:00|2564.6|2564.6|2562.36|2562.36|2564.6|2564.6|2562.29|2562.29|0
1662632100000|2022-09-08 10:15:00|2562.21|2562.21|2557.04|2557.04|2562.21|2562.21|2556.95|2556.95|0
1662632400000|2022-09-08 10:20:00|2556.92|2556.92|2556.92|2556.92|2556.92|2556.92|2555.8|2555.8|0
1662632700000|2022-09-08 10:25:00|2557.02|2557.02|2555.76|2555.76|2557.02|2557.02|2555.69|2555.69|0
1662633000000|2022-09-08 10:30:00|2555.83|2555.83|2558.89|2558.89|2559.2|2559.2|2555.7|2555.7|0
1662633300000|2022-09-08 10:35:00|2558.84|2558.84|2559.55|2559.55|2559.55|2559.55|2557.8|2557.8|0
1662633600000|2022-09-08 10:40:00|2559.67|2559.67|2559.08|2559.08|2560.02|2560.02|2558.97|2558.97|0
1662633900000|2022-09-08 10:45:00|2559.11|2559.11|2557.57|2557.57|2559.44|2559.44|2557.57|2557.57|0
1662634200000|2022-09-08 10:50:00|2557.43|2557.43|2552.98|2552.98|2557.68|2557.68|2552.9|2552.9|0
1662634500000|2022-09-08 10:55:00|2552.78|2552.78|2548.92|2548.92|2552.78|2552.78|2548.9|2548.9|0
1662634800000|2022-09-08 11:00:00|2548.17|2548.17|2553.27|2553.27|2553.27|2553.27|2548.17|2548.17|0
1662635100000|2022-09-08 11:05:00|2553.36|2553.36|2556.24|2556.24|2556.24|2556.24|2553.36|2553.36|0
1662635400000|2022-09-08 11:10:00|2556.32|2556.32|2557.35|2557.35|2558.31|2558.31|2556.1|2556.1|0
1662635700000|2022-09-08 11:15:00|2557.44|2557.44|2559.61|2559.61|2559.61|2559.61|2557.44|2557.44|0
1662636000000|2022-09-08 11:20:00|2559.63|2559.63|2560.59|2560.59|2560.74|2560.74|2559.63|2559.63|0
1662636300000|2022-09-08 11:25:00|2560.82|2560.82|2563.24|2563.24|2563.24|2563.24|2559.69|2559.69|0
1662636600000|2022-09-08 11:30:00|2563.17|2563.17|2562.02|2562.02|2563.17|2563.17|2561.91|2561.91|0
1662636900000|2022-09-08 11:35:00|2562.23|2562.23|2559.57|2559.57|2562.23|2562.23|2558.88|2558.88|0
1662637200000|2022-09-08 11:40:00|2559.63|2559.63|2561.39|2561.39|2561.69|2561.69|2559.6|2559.6|0
1662637500000|2022-09-08 11:45:00|2561.53|2561.53|2561.32|2561.32|2561.88|2561.88|2561.09|2561.09|0
1662637800000|2022-09-08 11:50:00|2561.21|2561.21|2560.7|2560.7|2561.21|2561.21|2560.56|2560.56|0
1662638100000|2022-09-08 11:55:00|2560.46|2560.46|2562.98|2562.98|2562.98|2562.98|2560.46|2560.46|0
1662638400000|2022-09-08 12:00:00|2562.86|2562.86|2559.9|2559.9|2562.93|2562.93|2559.64|2559.64|0
1662638700000|2022-09-08 12:05:00|2559.98|2559.98|2561.19|2561.19|2561.19|2561.19|2559.58|2559.58|0
1662639000000|2022-09-08 12:10:00|2561.28|2561.28|2562.21|2562.21|2563|2563|2561.28|2561.28|0
1662639300000|2022-09-08 12:15:00|2560.58|2560.58|2562.92|2562.92|2567.48|2567.48|2558.16|2558.16|0
1662639600000|2022-09-08 12:20:00|2563.08|2563.08|2566.73|2566.73|2566.75|2566.75|2563.08|2563.08|0
1662639900000|2022-09-08 12:25:00|2566.5|2566.5|2565.85|2565.85|2566.5|2566.5|2565.44|2565.44|0
1662640200000|2022-09-08 12:30:00|2566.06|2566.06|2564.65|2564.65|2566.15|2566.15|2564.65|2564.65|0
1662640500000|2022-09-08 12:35:00|2564.58|2564.58|2561.65|2561.65|2564.58|2564.58|2561.65|2561.65|0
1662640800000|2022-09-08 12:40:00|2561.3|2561.3|2556.25|2556.25|2561.3|2561.3|2556.17|2556.17|0
1662641100000|2022-09-08 12:45:00|2556.18|2556.18|2560.24|2560.24|2560.24|2560.24|2556.13|2556.13|0
1662641400000|2022-09-08 12:50:00|2560.57|2560.57|2556.18|2556.18|2563.49|2563.49|2556.02|2556.02|0
1662641700000|2022-09-08 12:55:00|2556.1|2556.1|2552.39|2552.39|2556.37|2556.37|2550.08|2550.08|0
1662642000000|2022-09-08 13:00:00|2552.29|2552.29|2548.28|2548.28|2552.49|2552.49|2548.28|2548.28|0
1662642300000|2022-09-08 13:05:00|2548.4|2548.4|2543.34|2543.34|2548.6|2548.6|2542.65|2542.65|0
1662642600000|2022-09-08 13:10:00|2543.23|2543.23|2540.29|2540.29|2543.23|2543.23|2540.29|2540.29|0
1662642900000|2022-09-08 13:15:00|2540.38|2540.38|2535.25|2535.25|2540.38|2540.38|2534.72|2534.72|0
1662643200000|2022-09-08 13:20:00|2535.35|2535.35|2535.21|2535.21|2535.56|2535.56|2533.43|2533.43|0
1662643500000|2022-09-08 13:25:00|2535.57|2535.57|2535.32|2535.32|2536.49|2536.49|2534.87|2534.87|0
1662643800000|2022-09-08 13:30:00|2535.09|2535.09|2533.49|2533.49|2535.75|2535.75|2532.04|2532.04|0
1662644100000|2022-09-08 13:35:00|2533.25|2533.25|2530.5|2530.5|2533.25|2533.25|2530.16|2530.16|0
1662644400000|2022-09-08 13:40:00|2530.52|2530.52|2548.05|2548.05|2548.05|2548.05|2530.52|2530.52|0
1662644700000|2022-09-08 13:45:00|2548.14|2548.14|2549.95|2549.95|2550.6|2550.6|2548.14|2548.14|0
1662645000000|2022-09-08 13:50:00|2549.86|2549.86|2549.77|2549.77|2550.59|2550.59|2548.28|2548.28|0
1662645300000|2022-09-08 13:55:00|2549.61|2549.61|2549.02|2549.02|2552.52|2552.52|2548.77|2548.77|0
1662645600000|2022-09-08 14:00:00|2549.12|2549.12|2541.95|2541.95|2549.21|2549.21|2541.3|2541.3|0
1662645900000|2022-09-08 14:05:00|2541.85|2541.85|2546|2546|2546.27|2546.27|2541.08|2541.08|0
1662646200000|2022-09-08 14:10:00|2546.06|2546.06|2546.55|2546.55|2547.06|2547.06|2545.12|2545.12|0
1662646500000|2022-09-08 14:15:00|2546.34|2546.34|2551.17|2551.17|2551.17|2551.17|2545.42|2545.42|0
1662646800000|2022-09-08 14:20:00|2551.05|2551.05|2553.69|2553.69|2554.03|2554.03|2551.05|2551.05|0
1662647100000|2022-09-08 14:25:00|2553.76|2553.76|2554.26|2554.26|2554.51|2554.51|2553.25|2553.25|0
1662647400000|2022-09-08 14:30:00|2554.51|2554.51|2556.15|2556.15|2556.72|2556.72|2553.7|2553.7|0
1662647700000|2022-09-08 14:35:00|2556.1|2556.1|2557.62|2557.62|2557.62|2557.62|2554.75|2554.75|0
1662648000000|2022-09-08 14:40:00|2557.74|2557.74|2553.48|2553.48|2558.26|2558.26|2553.33|2553.33|0
1662648300000|2022-09-08 14:45:00|2553.57|2553.57|2555.45|2555.45|2555.71|2555.71|2553.57|2553.57|0
1662648600000|2022-09-08 14:50:00|2555.2|2555.2|2555.4|2555.4|2555.71|2555.71|2554.75|2554.75|0
1662648900000|2022-09-08 14:55:00|2555.32|2555.32|2554.57|2554.57|2555.44|2555.44|2554.57|2554.57|0
1662649200000|2022-09-08 15:00:00|2554.82|2554.82|2553.82|2553.82|2556.21|2556.21|2553.47|2553.47|0
1662649500000|2022-09-08 15:05:00|2553.99|2553.99|2553.19|2553.19|2554.98|2554.98|2553.19|2553.19|0
1662649800000|2022-09-08 15:10:00|2553.15|2553.15|2552.64|2552.64|2553.15|2553.15|2551.87|2551.87|0
1662650100000|2022-09-08 15:15:00|2552.67|2552.67|2552.44|2552.44|2552.99|2552.99|2551.94|2551.94|0
1662650400000|2022-09-08 15:20:00|2552.48|2552.48|2550.51|2550.51|2552.54|2552.54|2550.43|2550.43|0
1662650700000|2022-09-08 15:25:00|2550.67|2550.67|2550.2|2550.2|2552.09|2552.09|2550.2|2550.2|0
1662707700000|2022-09-09 07:15:00|2562.89|2562.89|2567.06|2567.06|2567.28|2567.28|2562.89|2562.89|0
1662708000000|2022-09-09 07:20:00|2567.31|2567.31|2569.58|2569.58|2571.6|2571.6|2567.31|2567.31|0
1662708300000|2022-09-09 07:25:00|2569.7|2569.7|2575.53|2575.53|2575.53|2575.53|2568.53|2568.53|0
1662708600000|2022-09-09 07:30:00|2575.56|2575.56|2577.86|2577.86|2579.87|2579.87|2575.33|2575.33|0
1662708900000|2022-09-09 07:35:00|2577.79|2577.79|2572.87|2572.87|2577.79|2577.79|2572.87|2572.87|0
1662709200000|2022-09-09 07:40:00|2572.38|2572.38|2569.38|2569.38|2572.94|2572.94|2569.26|2569.26|0
1662709500000|2022-09-09 07:45:00|2569.33|2569.33|2569.91|2569.91|2570.67|2570.67|2569.14|2569.14|0
1662709800000|2022-09-09 07:50:00|2569.8|2569.8|2564.88|2564.88|2569.8|2569.8|2564.88|2564.88|0
1662710100000|2022-09-09 07:55:00|2564.83|2564.83|2564.77|2564.77|2565.37|2565.37|2564.58|2564.58|0
1662710400000|2022-09-09 08:00:00|2564.96|2564.96|2567.35|2567.35|2567.35|2567.35|2563.51|2563.51|0
1662710700000|2022-09-09 08:05:00|2567.44|2567.44|2571.31|2571.31|2571.31|2571.31|2567.12|2567.12|0
1662711000000|2022-09-09 08:10:00|2571.25|2571.25|2573.26|2573.26|2573.26|2573.26|2570.99|2570.99|0
1662711300000|2022-09-09 08:15:00|2573.38|2573.38|2578|2578|2578.03|2578.03|2573.09|2573.09|0
1662711600000|2022-09-09 08:20:00|2578.08|2578.08|2579.04|2579.04|2579.04|2579.04|2578.02|2578.02|0
1662711900000|2022-09-09 08:25:00|2579.14|2579.14|2577.45|2577.45|2579.14|2579.14|2577.29|2577.29|0
1662712200000|2022-09-09 08:30:00|2577.4|2577.4|2575.37|2575.37|2578.64|2578.64|2575.34|2575.34|0
1662712500000|2022-09-09 08:35:00|2575.23|2575.23|2574.73|2574.73|2575.74|2575.74|2574.14|2574.14|0
1662712800000|2022-09-09 08:40:00|2574.64|2574.64|2575.13|2575.13|2575.71|2575.71|2574.33|2574.33|0
1662713100000|2022-09-09 08:45:00|2575.37|2575.37|2575.97|2575.97|2576.04|2576.04|2575.37|2575.37|0
1662713400000|2022-09-09 08:50:00|2575.95|2575.95|2577.46|2577.46|2577.46|2577.46|2575.59|2575.59|0
1662713700000|2022-09-09 08:55:00|2577.35|2577.35|2578.71|2578.71|2578.71|2578.71|2577.35|2577.35|0
1662714000000|2022-09-09 09:00:00|2578.59|2578.59|2575.55|2575.55|2578.71|2578.71|2574.79|2574.79|0
1662714300000|2022-09-09 09:05:00|2575.46|2575.46|2572.56|2572.56|2575.46|2575.46|2572.05|2572.05|0
1662714600000|2022-09-09 09:10:00|2572.48|2572.48|2572.76|2572.76|2572.88|2572.88|2572.28|2572.28|0
1662714900000|2022-09-09 09:15:00|2572.53|2572.53|2571.18|2571.18|2572.77|2572.77|2571.18|2571.18|0
1662715200000|2022-09-09 09:20:00|2570.94|2570.94|2568.16|2568.16|2570.94|2570.94|2568.04|2568.04|0
1662715500000|2022-09-09 09:25:00|2568.4|2568.4|2569.33|2569.33|2569.33|2569.33|2567.85|2567.85|0
1662715800000|2022-09-09 09:30:00|2569.42|2569.42|2572.66|2572.66|2573.03|2573.03|2569.42|2569.42|0
1662716100000|2022-09-09 09:35:00|2572.87|2572.87|2573.72|2573.72|2573.72|2573.72|2572.73|2572.73|0
1662716400000|2022-09-09 09:40:00|2573.55|2573.55|2572.28|2572.28|2573.55|2573.55|2571.84|2571.84|0
1662716700000|2022-09-09 09:45:00|2572.18|2572.18|2572.09|2572.09|2572.65|2572.65|2571.72|2571.72|0
1662717000000|2022-09-09 09:50:00|2572.21|2572.21|2574.59|2574.59|2574.59|2574.59|2572.21|2572.21|0
1662717300000|2022-09-09 09:55:00|2574.68|2574.68|2574.97|2574.97|2574.97|2574.97|2573.52|2573.52|0
1662717600000|2022-09-09 10:00:00|2575.06|2575.06|2574.38|2574.38|2576.41|2576.41|2574.38|2574.38|0
1662717900000|2022-09-09 10:05:00|2574.33|2574.33|2574.67|2574.67|2575.16|2575.16|2574.27|2574.27|0
1662718200000|2022-09-09 10:10:00|2574.71|2574.71|2575.04|2575.04|2575.37|2575.37|2574.71|2574.71|0
1662718500000|2022-09-09 10:15:00|2574.79|2574.79|2571.93|2571.93|2574.94|2574.94|2571.93|2571.93|0
1662718800000|2022-09-09 10:20:00|2571.85|2571.85|2571.47|2571.47|2572.17|2572.17|2571.27|2571.27|0
1662719100000|2022-09-09 10:25:00|2571.11|2571.11|2572.15|2572.15|2572.22|2572.22|2570.99|2570.99|0
1662719400000|2022-09-09 10:30:00|2572.21|2572.21|2572.7|2572.7|2572.96|2572.96|2572.21|2572.21|0
1662719700000|2022-09-09 10:35:00|2572.79|2572.79|2573.12|2573.12|2573.26|2573.26|2572.77|2572.77|0
1662720000000|2022-09-09 10:40:00|2573.08|2573.08|2574.58|2574.58|2574.97|2574.97|2572.74|2572.74|0
1662720300000|2022-09-09 10:45:00|2574.7|2574.7|2577.72|2577.72|2577.72|2577.72|2574.62|2574.62|0
1662720600000|2022-09-09 10:50:00|2577.84|2577.84|2577.65|2577.65|2578.16|2578.16|2577.53|2577.53|0
1662720900000|2022-09-09 10:55:00|2577.77|2577.77|2575.52|2575.52|2577.8|2577.8|2575.52|2575.52|0
1662721200000|2022-09-09 11:00:00|2575.4|2575.4|2574.97|2574.97|2575.4|2575.4|2574.75|2574.75|0
1662721500000|2022-09-09 11:05:00|2575.09|2575.09|2575.8|2575.8|2575.97|2575.97|2575.02|2575.02|0
1662721800000|2022-09-09 11:10:00|2575.7|2575.7|2575.36|2575.36|2575.7|2575.7|2575.24|2575.24|0
1662722100000|2022-09-09 11:15:00|2575.57|2575.57|2575.3|2575.3|2575.66|2575.66|2575.09|2575.09|0
1662722400000|2022-09-09 11:20:00|2575.41|2575.41|2575.68|2575.68|2575.85|2575.85|2575.14|2575.14|0
1662722700000|2022-09-09 11:25:00|2575.76|2575.76|2575.47|2575.47|2575.76|2575.76|2575.21|2575.21|0
1662723000000|2022-09-09 11:30:00|2575.28|2575.28|2574.69|2574.69|2576.14|2576.14|2574.69|2574.69|0
1662723300000|2022-09-09 11:35:00|2574.66|2574.66|2576.15|2576.15|2576.15|2576.15|2574.64|2574.64|0
1662723600000|2022-09-09 11:40:00|2576.2|2576.2|2577.94|2577.94|2577.98|2577.98|2575.76|2575.76|0
1662723900000|2022-09-09 11:45:00|2578.05|2578.05|2576.93|2576.93|2578.05|2578.05|2576.93|2576.93|0
1662724200000|2022-09-09 11:50:00|2577.03|2577.03|2577.16|2577.16|2577.65|2577.65|2576.81|2576.81|0
1662724500000|2022-09-09 11:55:00|2577.07|2577.07|2577.85|2577.85|2577.91|2577.91|2576.45|2576.45|0
1662724800000|2022-09-09 12:00:00|2577.91|2577.91|2577.5|2577.5|2578.22|2578.22|2577.5|2577.5|0
1662725100000|2022-09-09 12:05:00|2577.46|2577.46|2577.13|2577.13|2577.46|2577.46|2577.06|2577.06|0
1662725400000|2022-09-09 12:10:00|2577.25|2577.25|2576.96|2576.96|2577.25|2577.25|2576.61|2576.61|0
1662725700000|2022-09-09 12:15:00|2577.2|2577.2|2576.7|2576.7|2577.31|2577.31|2576.59|2576.59|0
1662726000000|2022-09-09 12:20:00|2576.58|2576.58|2575.6|2575.6|2576.58|2576.58|2575.6|2575.6|0
1662726300000|2022-09-09 12:25:00|2575.55|2575.55|2574.6|2574.6|2575.61|2575.61|2574.6|2574.6|0
1662726600000|2022-09-09 12:30:00|2574.5|2574.5|2574.83|2574.83|2574.95|2574.95|2574.3|2574.3|0
1662726900000|2022-09-09 12:35:00|2574.87|2574.87|2575.74|2575.74|2575.74|2575.74|2574.46|2574.46|0
1662727200000|2022-09-09 12:40:00|2575.91|2575.91|2578.52|2578.52|2579.04|2579.04|2575.91|2575.91|0
1662727500000|2022-09-09 12:45:00|2578.83|2578.83|2576.86|2576.86|2578.83|2578.83|2576.86|2576.86|0
1662727800000|2022-09-09 12:50:00|2576.74|2576.74|2577.43|2577.43|2578.09|2578.09|2576.39|2576.39|0
1662728100000|2022-09-09 12:55:00|2577.67|2577.67|2577.15|2577.15|2578.09|2578.09|2577.15|2577.15|0
1662728400000|2022-09-09 13:00:00|2577.28|2577.28|2577.01|2577.01|2577.38|2577.38|2577.01|2577.01|0
1662728700000|2022-09-09 13:05:00|2577.14|2577.14|2579.49|2579.49|2579.61|2579.61|2577.14|2577.14|0
1662729000000|2022-09-09 13:10:00|2579.6|2579.6|2579.26|2579.26|2579.71|2579.71|2578.96|2578.96|0
1662729300000|2022-09-09 13:15:00|2579.33|2579.33|2579.73|2579.73|2580.67|2580.67|2579.33|2579.33|0
1662729600000|2022-09-09 13:20:00|2579.68|2579.68|2577.3|2577.3|2580.19|2580.19|2577.3|2577.3|0
1662729900000|2022-09-09 13:25:00|2576.96|2576.96|2570.93|2570.93|2576.96|2576.96|2570.84|2570.84|0
1662730200000|2022-09-09 13:30:00|2570.83|2570.83|2573.04|2573.04|2573.04|2573.04|2570.29|2570.29|0
1662730500000|2022-09-09 13:35:00|2573.16|2573.16|2572.92|2572.92|2573.44|2573.44|2571.43|2571.43|0
1662730800000|2022-09-09 13:40:00|2572.97|2572.97|2572.8|2572.8|2574.17|2574.17|2572.8|2572.8|0
1662731100000|2022-09-09 13:45:00|2572.74|2572.74|2576.19|2576.19|2576.19|2576.19|2571.43|2571.43|0
1662731400000|2022-09-09 13:50:00|2576.07|2576.07|2575.92|2575.92|2577.05|2577.05|2575.57|2575.57|0
1662731700000|2022-09-09 13:55:00|2576.04|2576.04|2574.8|2574.8|2576.04|2576.04|2572.94|2572.94|0
1662732000000|2022-09-09 14:00:00|2574.56|2574.56|2578.71|2578.71|2578.71|2578.71|2573.89|2573.89|0
1662732300000|2022-09-09 14:05:00|2578.58|2578.58|2578.58|2578.58|2579.8|2579.8|2578.46|2578.46|0
1662732600000|2022-09-09 14:10:00|2578.46|2578.46|2578.47|2578.47|2579|2579|2577.07|2577.07|0
1662732900000|2022-09-09 14:15:00|2578.59|2578.59|2575.15|2575.15|2579.27|2579.27|2575.02|2575.02|0
1662733200000|2022-09-09 14:20:00|2575.12|2575.12|2574.96|2574.96|2576.37|2576.37|2574.89|2574.89|0
1662733500000|2022-09-09 14:25:00|2574.82|2574.82|2574.59|2574.59|2574.93|2574.93|2573.69|2573.69|0
1662733800000|2022-09-09 14:30:00|2574.97|2574.97|2576.67|2576.67|2576.91|2576.91|2574.88|2574.88|0
1662734100000|2022-09-09 14:35:00|2576.56|2576.56|2577.23|2577.23|2577.52|2577.52|2576.48|2576.48|0
1662734400000|2022-09-09 14:40:00|2577.2|2577.2|2577.2|2577.2|2577.37|2577.37|2576.79|2576.79|0
1662734700000|2022-09-09 14:45:00|2577.22|2577.22|2580.39|2580.39|2580.51|2580.51|2577.22|2577.22|0
1662735000000|2022-09-09 14:50:00|2580.49|2580.49|2582.29|2582.29|2582.29|2582.29|2579.89|2579.89|0
1662735300000|2022-09-09 14:55:00|2582.32|2582.32|2584.09|2584.09|2584.26|2584.26|2582.31|2582.31|0
1662735600000|2022-09-09 15:00:00|2584.21|2584.21|2580.48|2580.48|2584.21|2584.21|2579.39|2579.39|0
1662735900000|2022-09-09 15:05:00|2580.56|2580.56|2580.02|2580.02|2581.44|2581.44|2579.93|2579.93|0
1662736200000|2022-09-09 15:10:00|2579.65|2579.65|2580.33|2580.33|2580.7|2580.7|2578.93|2578.93|0
1662736500000|2022-09-09 15:15:00|2580.38|2580.38|2580.78|2580.78|2581.23|2581.23|2580.38|2580.38|0
1662736800000|2022-09-09 15:20:00|2580.82|2580.82|2582.2|2582.2|2582.44|2582.44|2580.53|2580.53|0
1662737100000|2022-09-09 15:25:00|2582.13|2582.13|2585.19|2585.19|2585.39|2585.39|2581.9|2581.9|0